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 | ₩108,918 | ₩110,633 | ₩107,967 | ₩108,048 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,173 | ₩110,285 | ₩107,659 | ₩109,240 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,441 | ₩110,660 | ₩105,262 | ₩107,271 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,383 | ₩112,227 | ₩108,396 | ₩108,784 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,887 | ₩112,843 | ₩106,588 | ₩111,383 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,583 | ₩108,289 | ₩104,137 | ₩106,668 | +1.03% | 14.2만 |
| 2026.10.01 | ₩103,989 | ₩107,619 | ₩103,132 | ₩106,923 | +2.82% | 20.5만 |
| 2026.09.30 | ₩104,806 | ₩105,865 | ₩102,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,632 |
| -0.17% |
| 26만 |
| 2026.09.29 | ₩103,762 | ₩105,436 | ₩102,972 | ₩103,507 | -0.25% | 19만 |
|---|
| 2026.09.28 | ₩110,566 | ₩110,566 | ₩105,865 | ₩106,374 | -3.79% | 14만 |
|---|
| 2026.09.25 | ₩110,070 | ₩112,079 | ₩107,445 | ₩108,932 | -1.03% | 17만 |
|---|
| 2026.09.24 | ₩112,026 | ₩112,628 | ₩109,976 | ₩111,155 | -0.78% | 15.6만 |
|---|
| 2026.09.23 | ₩112,561 | ₩112,561 | ₩110,097 | ₩111,195 | -1.21% | 16.2만 |
|---|
| 2026.09.22 | ₩110,499 | ₩113,847 | ₩110,499 | ₩111,731 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,445 | ₩114,222 | ₩110,606 | ₩112,414 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩116,111 | ₩116,111 | ₩111,878 | ₩114,222 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,544 | ₩117,959 | ₩114,182 | ₩116,325 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | ₩118,187 | ₩119,285 | ₩113,044 | ₩114,812 | -2.86% | 23.8만 |
|---|
| 2026.09.15 | ₩116,781 | ₩120,357 | ₩116,781 | ₩119,607 | +2.42% | 23.2만 |
|---|
| 2026.09.14 | ₩121,924 | ₩121,924 | ₩113,740 | ₩116,486 | -4.46% | 27.9만 |
|---|
| 2026.09.11 | ₩119,821 | ₩122,647 | ₩119,821 | ₩121,348 | +1.27% | 16.3만 |
|---|
| 2026.09.10 | ₩124,495 | ₩124,495 | ₩118,415 | ₩121,348 | -2.53% | 22.3만 |
|---|
| 2026.09.09 | ₩124,589 | ₩125,969 | ₩119,553 | ₩121,267 | -2.67% | 18.4만 |
|---|
| 2026.09.08 | ₩124,402 | ₩126,705 | ₩122,727 | ₩123,049 | -1.09% | 19.1만 |
|---|
| 2026.09.04 | ₩122,647 | ₩122,647 | ₩119,272 | ₩121,669 | -0.80% | 21.9만 |
|---|
| 2026.09.03 | ₩128,594 | ₩129,598 | ₩123,692 | ₩124,522 | -3.17% | 17.4만 |
|---|
| 2026.09.02 | ₩124,509 | ₩129,799 | ₩122,968 | ₩128,058 | +2.85% | 27.7만 |
|---|
| 2026.09.01 | ₩127,188 | ₩129,076 | ₩123,102 | ₩124,897 | -1.80% | 22.6만 |
|---|
| 2026.08.31 | ₩122,781 | ₩127,375 | ₩121,884 | ₩125,420 | +2.15% | 34.5만 |
|---|
| 2026.08.28 | ₩121,589 | ₩124,415 | ₩121,388 | ₩122,835 | +1.02% | 21.7만 |
|---|
| 2026.08.27 | ₩116,874 | ₩123,960 | ₩116,298 | ₩122,768 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,548 | ₩117,236 | ₩113,593 | ₩117,182 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,714 | ₩119,057 | ₩115,937 | ₩117,490 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,616 | ₩122,218 | ₩115,280 | ₩118,723 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,745 | ₩125,553 | ₩120,866 | ₩123,772 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩124,107 | ₩126,009 | ₩120,571 | ₩122,982 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,388 | ₩127,683 | ₩122,058 | ₩122,902 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,273 | ₩131,273 | ₩125,527 | ₩125,714 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,973 | ₩130,308 | ₩125,902 | ₩129,531 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩124,094 | ₩126,531 | ₩122,928 | ₩126,129 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,334 | ₩122,835 | ₩115,736 | ₩122,352 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,397 | ₩120,317 | ₩114,972 | ₩120,142 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,250 | ₩120,598 | ₩117,236 | ₩118,093 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,611 | ₩120,544 | ₩111,343 | ₩120,276 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,856 | ₩111,932 | ₩108,744 | ₩109,280 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,150 | ₩113,499 | ₩107,150 | ₩111,316 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩112,026 | ₩113,794 | ₩105,235 | ₩105,262 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,802 | ₩114,303 | ₩109,802 | ₩111,959 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,454 | ₩113,017 | ₩108,383 | ₩112,829 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,731 | ₩115,307 | ₩109,829 | ₩114,745 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,490 | ₩110,807 | ₩106,749 | ₩110,097 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩109,133 | ₩109,481 | ₩103,494 | ₩106,159 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,539 | ₩105,342 | ₩100,962 | ₩101,311 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,409 | ₩111,530 | ₩104,431 | ₩105,342 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,271 | ₩114,825 | ₩110,646 | ₩111,664 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,365 | ₩117,624 | ₩111,477 | ₩112,829 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,517 | ₩116,071 | ₩112,548 | ₩114,088 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,972 | ₩114,222 | ₩108,195 | ₩113,472 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,566 | ₩113,472 | ₩109,963 | ₩110,633 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,445 | ₩113,807 | ₩108,972 | ₩112,361 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,593 | ₩112,561 | ₩109,106 | ₩110,713 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,392 | ₩113,687 | ₩107,981 | ₩110,418 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩114,062 | ₩115,990 | ₩110,807 | ₩111,905 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,579 | ₩113,445 | ₩110,579 | ₩112,053 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,543 | ₩110,110 | ₩106,695 | ₩109,950 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,717 | ₩108,717 | ₩105,048 | ₩107,525 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,516 | ₩109,883 | ₩105,516 | ₩108,115 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,199 | ₩106,347 | ₩102,463 | ₩104,592 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,239 | ₩105,972 | ₩101,177 | ₩102,235 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,208 | ₩107,900 | ₩103,507 | ₩104,284 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,771 | ₩115,187 | ₩102,463 | ₩103,641 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,258 | ₩115,013 | ₩112,200 | ₩112,521 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,646 | ₩113,981 | ₩109,334 | ₩112,186 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,169 | ₩111,704 | ₩108,262 | ₩110,646 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,695 | ₩113,338 | ₩108,195 | ₩112,682 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,825 | ₩112,655 | ₩108,811 | ₩109,601 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,821 | ₩117,477 | ₩113,821 | ₩115,870 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,714 | ₩117,477 | ₩112,722 | ₩116,138 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,178 | ₩119,178 | ₩111,865 | ₩116,606 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,607 | ₩123,785 | ₩118,374 | ₩119,406 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,500 | ₩128,045 | ₩121,776 | ₩122,151 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,683 | ₩133,134 | ₩126,946 | ₩127,214 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,434 | ₩139,068 | ₩131,768 | ₩136,121 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,501 | ₩141,974 | ₩134,956 | ₩136,469 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,500 | ₩139,121 | ₩130,268 | ₩137,782 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,831 | ₩133,831 | ₩124,576 | ₩129,183 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,965 | ₩135,599 | ₩130,965 | ₩133,764 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,434 | ₩134,447 | ₩127,616 | ₩128,487 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,795 | ₩135,840 | ₩125,795 | ₩135,398 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,696 | ₩129,022 | ₩123,960 | ₩128,956 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,424 | ₩128,393 | ₩123,424 | ₩126,411 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,469 | ₩128,259 | ₩123,424 | ₩123,826 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,410 | ₩125,687 | ₩122,084 | ₩124,067 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩132,063 | ₩132,893 | ₩124,161 | ₩124,937 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,206 | ₩135,585 | ₩130,697 | ₩130,777 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,470 | ₩143,260 | ₩135,773 | ₩136,965 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩141,064 | ₩141,345 | ₩137,005 | ₩141,184 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,452 | ₩147,894 | ₩137,728 | ₩140,046 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,733 | ₩148,470 | ₩141,505 | ₩142,711 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,796 | ₩150,680 | ₩143,367 | ₩145,041 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,345 | ₩151,216 | ₩140,822 | ₩148,176 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩138,050 | ₩141,787 | ₩135,786 | ₩140,997 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩135,090 | ₩140,608 | ₩134,608 | ₩138,854 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,777 | ₩136,777 | ₩133,027 | ₩135,746 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,634 | ₩136,831 | ₩132,612 | ₩136,577 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,558 | ₩136,215 | ₩132,478 | ₩134,139 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,398 | ₩132,076 | ₩127,054 | ₩130,456 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,442 | ₩133,603 | ₩126,129 | ₩129,277 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩134,032 | ₩138,733 | ₩131,112 | ₩133,175 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩138,170 | ₩141,706 | ₩137,072 | ₩141,010 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,827 | ₩138,907 | ₩134,206 | ₩138,907 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,451 | ₩138,237 | ₩134,621 | ₩135,237 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,961 | ₩140,180 | ₩133,389 | ₩137,434 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩126,103 | ₩140,863 | ₩125,902 | ₩139,537 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,634 | ₩127,388 | ₩121,214 | ₩125,393 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,602 | ₩123,705 | ₩118,615 | ₩121,482 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,482 | ₩121,267 | ₩116,231 | ₩120,397 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,339 | ₩119,272 | ₩115,856 | ₩118,589 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,789 | ₩116,151 | ₩112,508 | ₩115,870 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,177 | ₩111,410 | ₩107,177 | ₩110,927 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,856 | ₩108,034 | ₩104,016 | ₩106,119 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,811 | ₩108,101 | ₩102,583 | ₩106,507 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,490 | ₩111,798 | ₩108,222 | ₩110,151 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩106,066 | ₩109,829 | ₩104,833 | ₩108,275 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩113,057 | ₩113,057 | ₩105,396 | ₩106,253 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,543 | ₩113,727 | ₩107,927 | ₩113,338 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,240 | ₩112,762 | ₩107,150 | ₩107,445 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,972 | ₩114,450 | ₩110,499 | ₩111,061 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩108,101 | ₩112,856 | ₩103,681 | ₩112,066 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,169 | ₩114,919 | ₩110,552 | ₩112,468 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,883 | ₩111,503 | ₩106,856 | ₩110,097 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,664 | ₩113,137 | ₩104,592 | ₩107,137 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩114,142 | ₩114,383 | ₩104,284 | ₩106,266 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,749 | ₩121,482 | ₩113,419 | ₩115,267 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,611 | ₩123,732 | ₩115,669 | ₩117,102 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,459 | ₩123,223 | ₩118,977 | ₩120,008 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,464 | ₩120,102 | ₩115,615 | ₩119,821 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,731 | ₩118,682 | ₩114,731 | ₩117,182 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩114,021 | ₩116,914 | ₩112,508 | ₩115,173 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,503 | ₩115,615 | ₩105,503 | ₩113,834 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,539 | ₩108,624 | ₩104,847 | ₩107,110 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,217 | ₩110,472 | ₩104,217 | ₩107,097 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,150 | ₩108,664 | ₩104,713 | ₩105,516 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,293 | ₩108,463 | ₩103,132 | ₩106,949 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,797 | ₩104,445 | ₩99,891 | ₩101,833 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,163 | ₩103,414 | ₩99,261 | ₩102,583 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,472 | ₩104,498 | ₩98,739 | ₩101,271 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,695 | ₩110,499 | ₩105,115 | ₩105,436 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,552 | ₩111,182 | ₩105,811 | ₩108,275 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,985 | ₩109,668 | ₩104,123 | ₩108,664 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,284 | ₩106,641 | ₩102,436 | ₩105,449 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,441 | ₩106,749 | ₩100,628 | ₩104,445 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,793 | ₩106,615 | ₩100,748 | ₩106,548 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,909 | ₩105,021 | ₩99,114 | ₩102,597 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,351 | ₩110,231 | ₩99,811 | ₩102,998 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,423 | ₩105,476 | ₩102,195 | ₩104,632 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,739 | ₩105,423 | ₩101,070 | ₩104,204 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,325 | ₩107,418 | ₩103,239 | ₩104,405 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,262 | ₩106,427 | ₩102,302 | ₩104,164 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,257 | ₩107,579 | ₩103,400 | ₩103,909 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,427 | ₩104,820 | ₩99,851 | ₩104,726 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩102,007 | ₩102,918 | ₩100,078 | ₩102,610 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,364 | ₩101,217 | ₩97,226 | ₩100,855 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,859 | ₩97,105 | ₩90,971 | ₩96,315 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩85,077 | ₩94,466 | ₩85,077 | ₩91,212 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩89,069 | ₩92,417 | ₩83,296 | ₩85,560 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,328 | ₩95,725 | ₩91,573 | ₩94,935 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,292 | ₩94,373 | ₩90,743 | ₩91,533 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,587 | ₩96,516 | ₩93,355 | ₩94,319 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,658 | ₩94,118 | ₩89,658 | ₩93,462 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,256 | ₩90,850 | ₩86,631 | ₩89,591 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,832 | ₩94,493 | ₩89,471 | ₩91,935 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,408 | ₩93,368 | ₩89,792 | ₩92,524 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,894 | ₩90,529 | ₩84,689 | ₩88,573 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,546 | ₩90,261 | ₩86,899 | ₩89,524 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩92,002 | ₩94,574 | ₩88,613 | ₩89,819 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,399 | ₩91,774 | ₩87,542 | ₩88,493 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,408 | ₩91,614 | ₩89,229 | ₩90,087 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,667 | ₩89,658 | ₩87,060 | ₩88,854 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,203 | ₩91,346 | ₩86,778 | ₩87,006 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,408 | ₩89,122 | ₩86,042 | ₩87,140 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,836 | ₩89,189 | ₩84,836 | ₩88,118 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,242 | ₩84,381 | ₩81,032 | ₩83,350 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,595 | ₩84,595 | ₩82,506 | ₩83,122 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,711 | ₩84,287 | ₩82,024 | ₩82,881 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,515 | ₩87,033 | ₩83,604 | ₩84,984 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩83,015 | ₩84,341 | ₩82,452 | ₩83,309 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,810 | ₩85,118 | ₩80,108 | ₩80,979 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩87,073 | ₩87,970 | ₩83,430 | ₩84,930 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩81,099 | ₩87,770 | ₩81,099 | ₩86,658 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,765 | ₩83,189 | ₩80,189 | ₩81,166 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩79,023 | ₩81,970 | ₩78,153 | ₩81,394 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,113 | ₩78,863 | ₩73,920 | ₩78,019 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,862 | ₩75,675 | ₩71,590 | ₩74,202 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩74,081 | ₩74,563 | ₩71,483 | ₩72,728 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,469 | ₩74,202 | ₩71,469 | ₩73,947 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,612 | ₩72,166 | ₩70,612 | ₩71,389 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,384 | ₩71,228 | ₩69,742 | ₩70,505 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,889 | ₩70,974 | ₩69,192 | ₩70,907 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,331 | ₩70,867 | ₩69,125 | ₩69,983 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,808 | ₩71,978 | ₩69,072 | ₩69,487 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,884 | ₩70,130 | ₩68,107 | ₩68,657 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,657 | ₩72,340 | ₩65,750 | ₩68,496 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,331 | ₩68,737 | ₩65,630 | ₩68,041 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,496 | ₩71,496 | ₩65,938 | ₩67,049 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,987 | ₩74,818 | ₩71,670 | ₩71,710 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,532 | ₩77,135 | ₩72,568 | ₩73,170 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,541 | ₩77,456 | ₩73,666 | ₩76,438 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩74,028 | ₩78,206 | ₩73,318 | ₩76,425 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,161 | ₩75,996 | ₩74,161 | ₩75,420 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,925 | ₩78,608 | ₩73,532 | ₩73,786 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,876 | ₩79,023 | ₩75,876 | ₩78,247 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,760 | ₩76,532 | ₩72,206 | ₩76,224 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,491 | ₩74,255 | ₩67,250 | ₩73,572 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,657 | ₩68,924 | ₩66,956 | ₩67,076 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩67,063 | ₩68,924 | ₩66,768 | ₩68,898 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,969 | ₩67,813 | ₩65,964 | ₩66,795 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,299 | ₩67,826 | ₩65,750 | ₩66,768 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩62,067 | ₩67,599 | ₩60,942 | ₩67,371 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,223 | ₩63,138 | ₩60,406 | ₩62,348 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,504 | ₩62,670 | ₩60,178 | ₩61,866 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,179 | ₩64,973 | ₩61,009 | ₩61,933 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩61,036 | ₩63,071 | ₩58,986 | ₩62,335 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,665 | ₩63,701 | ₩61,665 | ₩62,750 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,299 | ₩67,344 | ₩62,295 | ₩63,460 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,210 | ₩66,848 | ₩63,272 | ₩66,125 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,920 | ₩66,313 | ₩63,567 | ₩65,067 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,112 | ₩70,076 | ₩64,679 | ₩64,880 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,277 | ₩72,474 | ₩69,072 | ₩69,366 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,853 | ₩71,041 | ₩68,670 | ₩69,808 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,898 | ₩70,050 | ₩66,487 | ₩69,045 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,099 | ₩70,451 | ₩67,331 | ₩69,166 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,317 | ₩71,791 | ₩69,058 | ₩69,433 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,157 | ₩71,509 | ₩68,308 | ₩69,366 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,152 | ₩73,827 | ₩65,630 | ₩72,193 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,460 | ₩66,460 | ₩63,795 | ₩64,987 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩70,090 | ₩72,085 | ₩65,924 | ₩66,085 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,701 | ₩69,782 | ₩65,549 | ₩69,621 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,286 | ₩63,821 | ₩61,491 | ₩63,179 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,960 | ₩65,014 | ₩62,321 | ₩63,286 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,879 | ₩64,866 | ₩61,879 | ₩63,406 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,330 | ₩62,495 | ₩58,142 | ₩62,120 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,129 | ₩57,098 | ₩54,620 | ₩55,852 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩55,022 | ₩56,455 | ₩54,312 | ₩54,848 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,830 | ₩55,584 | ₩53,361 | ₩54,915 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,522 | ₩54,781 | ₩52,530 | ₩53,414 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,147 | ₩54,593 | ₩52,477 | ₩54,004 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,365 | ₩55,450 | ₩52,584 | ₩52,852 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,437 | ₩54,312 | ₩52,437 | ₩53,696 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,870 | ₩54,673 | ₩49,838 | ₩54,258 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,687 | ₩56,254 | ₩49,102 | ₩49,544 | -9.40% | 64.1만 |
|---|