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 | ₩109,042 | ₩110,758 | ₩108,090 | ₩108,170 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,297 | ₩110,410 | ₩107,782 | ₩109,364 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,565 | ₩110,785 | ₩105,381 | ₩107,393 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,509 | ₩112,354 | ₩108,519 | ₩108,908 | -2.33% | 17.2만 |
| 2026.10.05 | ₩108,009 | ₩112,971 | ₩106,709 | ₩111,509 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,703 | ₩108,412 | ₩104,255 | ₩106,789 | +1.03% | 14.2만 |
| 2026.09.30 | — | — | — | ₩104,751 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,494 |
| — |
| — |
| 2026.09.25 | ₩110,195 | ₩112,207 | ₩107,567 | ₩109,055 | -1.03% | 17만 |
|---|
| 2026.09.24 | — | — | — | ₩111,281 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩111,322 | — | — |
|---|
| 2026.09.22 | ₩110,624 | ₩113,977 | ₩111,047 | ₩111,858 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,574 | ₩114,352 | ₩110,732 | ₩112,542 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩116,243 | ₩116,243 | ₩112,005 | ₩114,352 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,674 | ₩118,093 | ₩114,312 | ₩116,457 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | — | — | — | ₩114,942 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,742 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,618 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩121,486 | — | — |
|---|
| 2026.08.27 | ₩117,007 | ₩124,100 | ₩116,430 | ₩122,907 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,679 | ₩117,369 | ₩113,722 | ₩117,315 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,846 | ₩119,193 | ₩116,068 | ₩117,624 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,754 | ₩122,357 | ₩115,411 | ₩118,857 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,886 | ₩125,696 | ₩121,003 | ₩123,913 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩124,248 | ₩126,152 | ₩120,708 | ₩123,121 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,533 | ₩127,828 | ₩122,196 | ₩123,041 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,422 | ₩131,422 | ₩125,669 | ₩125,857 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩127,117 | ₩130,456 | ₩126,045 | ₩129,678 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩124,234 | ₩126,675 | ₩123,068 | ₩126,273 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,469 | ₩122,974 | ₩115,867 | ₩122,491 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,530 | ₩120,453 | ₩115,103 | ₩120,279 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,386 | ₩120,735 | ₩117,369 | ₩118,227 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,737 | ₩120,681 | ₩111,469 | ₩120,413 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,981 | ₩112,059 | ₩108,868 | ₩109,404 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,272 | ₩113,628 | ₩107,272 | ₩111,442 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩112,153 | ₩113,923 | ₩105,355 | ₩105,381 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,927 | ₩114,432 | ₩109,927 | ₩112,086 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,578 | ₩113,145 | ₩108,506 | ₩112,957 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,858 | ₩115,438 | ₩109,954 | ₩114,875 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,613 | ₩110,933 | ₩106,870 | ₩110,222 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩109,257 | ₩109,605 | ₩103,611 | ₩106,280 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,657 | ₩105,462 | ₩101,077 | ₩101,426 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,532 | ₩111,657 | ₩104,550 | ₩105,462 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,400 | ₩114,955 | ₩110,772 | ₩111,791 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,497 | ₩117,758 | ₩111,603 | ₩112,957 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,647 | ₩116,202 | ₩112,676 | ₩114,218 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩112,099 | ₩114,352 | ₩108,318 | ₩113,601 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,691 | ₩113,601 | ₩110,088 | ₩110,758 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,571 | ₩113,936 | ₩109,096 | ₩112,488 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,718 | ₩112,689 | ₩109,230 | ₩110,839 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,521 | ₩113,816 | ₩108,103 | ₩110,544 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩114,191 | ₩116,122 | ₩110,933 | ₩112,032 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,705 | ₩113,574 | ₩110,705 | ₩112,180 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,667 | ₩110,235 | ₩106,816 | ₩110,074 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,841 | ₩108,841 | ₩105,167 | ₩107,647 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,636 | ₩110,007 | ₩105,636 | ₩108,237 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,316 | ₩106,467 | ₩102,579 | ₩104,711 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,357 | ₩106,092 | ₩101,292 | ₩102,351 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,328 | ₩108,023 | ₩103,625 | ₩104,402 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,898 | ₩115,317 | ₩102,579 | ₩103,759 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,387 | ₩115,143 | ₩112,327 | ₩112,649 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,772 | ₩114,111 | ₩109,458 | ₩112,314 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,295 | ₩111,831 | ₩108,385 | ₩110,772 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,820 | ₩113,467 | ₩108,318 | ₩112,810 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,952 | ₩112,783 | ₩108,935 | ₩109,726 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,950 | ₩117,610 | ₩113,950 | ₩116,001 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,846 | ₩117,610 | ₩112,850 | ₩116,269 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,313 | ₩119,313 | ₩111,992 | ₩116,739 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,746 | ₩123,926 | ₩118,509 | ₩119,541 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,642 | ₩128,190 | ₩121,915 | ₩122,290 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,832 | ₩133,285 | ₩127,091 | ₩127,359 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,586 | ₩139,226 | ₩131,918 | ₩136,276 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,660 | ₩142,135 | ₩135,109 | ₩136,624 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,650 | ₩139,279 | ₩130,416 | ₩137,938 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,983 | ₩133,983 | ₩124,717 | ₩129,330 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩131,113 | ₩135,753 | ₩131,113 | ₩133,916 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,586 | ₩134,600 | ₩127,761 | ₩128,633 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,937 | ₩135,994 | ₩125,937 | ₩135,552 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,841 | ₩129,169 | ₩124,100 | ₩129,102 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,564 | ₩128,539 | ₩123,564 | ₩126,554 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,613 | ₩128,405 | ₩123,564 | ₩123,966 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,551 | ₩125,830 | ₩122,223 | ₩124,208 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩132,213 | ₩133,044 | ₩124,301 | ₩125,079 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,358 | ₩135,739 | ₩130,845 | ₩130,925 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,628 | ₩143,423 | ₩135,927 | ₩137,120 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩141,224 | ₩141,505 | ₩137,161 | ₩141,344 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,616 | ₩148,062 | ₩137,885 | ₩140,205 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,898 | ₩148,639 | ₩141,666 | ₩142,873 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,966 | ₩150,851 | ₩143,530 | ₩145,206 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,505 | ₩151,388 | ₩140,982 | ₩148,344 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩138,207 | ₩141,948 | ₩135,940 | ₩141,157 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩135,243 | ₩140,768 | ₩134,760 | ₩139,011 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,933 | ₩136,933 | ₩133,178 | ₩135,900 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,787 | ₩136,986 | ₩132,763 | ₩136,732 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,709 | ₩136,370 | ₩132,628 | ₩134,291 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,544 | ₩132,226 | ₩127,198 | ₩130,604 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,594 | ₩133,755 | ₩126,273 | ₩129,424 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩134,184 | ₩138,890 | ₩131,261 | ₩133,326 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩138,327 | ₩141,867 | ₩137,228 | ₩141,170 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,981 | ₩139,065 | ₩134,358 | ₩139,065 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,605 | ₩138,394 | ₩134,774 | ₩135,391 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩139,118 | ₩140,339 | ₩133,540 | ₩137,590 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩126,246 | ₩141,022 | ₩126,045 | ₩139,695 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,773 | ₩127,533 | ₩121,351 | ₩125,535 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,740 | ₩123,846 | ₩118,750 | ₩121,620 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,616 | ₩121,405 | ₩116,363 | ₩120,534 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,471 | ₩119,407 | ₩115,988 | ₩118,723 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,917 | ₩116,283 | ₩112,636 | ₩116,001 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,299 | ₩111,536 | ₩107,299 | ₩111,053 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,977 | ₩108,157 | ₩104,134 | ₩106,240 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,931 | ₩108,224 | ₩102,700 | ₩106,628 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,613 | ₩111,925 | ₩108,345 | ₩110,276 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩106,186 | ₩109,954 | ₩104,952 | ₩108,398 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩113,185 | ₩113,185 | ₩105,515 | ₩106,374 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,667 | ₩113,856 | ₩108,050 | ₩113,467 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,364 | ₩112,890 | ₩107,272 | ₩107,567 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩112,099 | ₩114,580 | ₩110,624 | ₩111,187 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩108,224 | ₩112,984 | ₩103,799 | ₩112,193 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,295 | ₩115,049 | ₩110,678 | ₩112,595 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩107,004 | ₩111,630 | ₩106,977 | ₩110,222 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,787 | ₩113,266 | ₩104,711 | ₩107,259 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩114,271 | ₩114,513 | ₩104,402 | ₩106,387 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,884 | ₩121,620 | ₩113,547 | ₩115,398 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,752 | ₩123,872 | ₩115,800 | ₩117,235 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,595 | ₩123,363 | ₩119,112 | ₩120,145 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,597 | ₩120,239 | ₩115,746 | ₩119,957 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,861 | ₩118,817 | ₩114,861 | ₩117,315 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩114,151 | ₩117,047 | ₩112,636 | ₩115,304 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,623 | ₩115,746 | ₩105,623 | ₩113,963 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,661 | ₩108,747 | ₩104,966 | ₩107,232 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,335 | ₩110,597 | ₩104,335 | ₩107,218 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,272 | ₩108,787 | ₩104,832 | ₩105,636 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,410 | ₩108,586 | ₩103,249 | ₩107,071 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,914 | ₩104,563 | ₩100,004 | ₩101,949 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,278 | ₩103,531 | ₩99,374 | ₩102,700 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,590 | ₩104,617 | ₩98,851 | ₩101,385 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,816 | ₩110,624 | ₩105,234 | ₩105,556 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,674 | ₩111,308 | ₩105,931 | ₩108,398 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩106,105 | ₩109,793 | ₩104,242 | ₩108,787 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,402 | ₩106,762 | ₩102,552 | ₩105,569 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,561 | ₩106,870 | ₩100,742 | ₩104,563 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,908 | ₩106,736 | ₩100,862 | ₩106,669 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩101,023 | ₩105,140 | ₩99,227 | ₩102,713 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,473 | ₩110,356 | ₩99,924 | ₩103,115 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,542 | ₩105,596 | ₩102,311 | ₩104,751 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,855 | ₩105,542 | ₩101,184 | ₩104,322 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,446 | ₩107,540 | ₩103,357 | ₩104,523 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,381 | ₩106,548 | ₩102,418 | ₩104,282 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,376 | ₩107,701 | ₩103,517 | ₩104,027 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,541 | ₩104,939 | ₩99,964 | ₩104,845 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩102,123 | ₩103,035 | ₩100,192 | ₩102,726 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,476 | ₩101,332 | ₩97,336 | ₩100,970 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,965 | ₩97,215 | ₩91,074 | ₩96,424 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩85,174 | ₩94,574 | ₩85,174 | ₩91,315 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩89,170 | ₩92,522 | ₩83,391 | ₩85,657 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,434 | ₩95,834 | ₩91,677 | ₩95,043 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,399 | ₩94,480 | ₩90,846 | ₩91,637 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,694 | ₩96,625 | ₩93,461 | ₩94,426 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,760 | ₩94,225 | ₩89,760 | ₩93,568 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,358 | ₩90,953 | ₩86,729 | ₩89,693 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,938 | ₩94,600 | ₩89,572 | ₩92,039 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,511 | ₩93,474 | ₩89,894 | ₩92,629 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,992 | ₩90,631 | ₩84,785 | ₩88,674 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,647 | ₩90,363 | ₩86,998 | ₩89,626 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩92,106 | ₩94,681 | ₩88,714 | ₩89,921 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,503 | ₩91,878 | ₩87,641 | ₩88,593 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,511 | ₩91,718 | ₩89,331 | ₩90,189 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,768 | ₩89,760 | ₩87,159 | ₩88,955 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,304 | ₩91,449 | ₩86,877 | ₩87,105 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,507 | ₩89,223 | ₩86,139 | ₩87,239 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,933 | ₩89,291 | ₩84,933 | ₩88,218 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,337 | ₩84,477 | ₩81,124 | ₩83,444 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,691 | ₩84,691 | ₩82,599 | ₩83,216 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,806 | ₩84,383 | ₩82,117 | ₩82,975 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,611 | ₩87,132 | ₩83,699 | ₩85,080 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩83,109 | ₩84,436 | ₩82,546 | ₩83,404 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,906 | ₩85,214 | ₩80,199 | ₩81,071 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩87,172 | ₩88,070 | ₩83,525 | ₩85,026 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩81,191 | ₩87,869 | ₩81,191 | ₩86,756 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,856 | ₩83,283 | ₩80,280 | ₩81,259 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩79,113 | ₩82,063 | ₩78,242 | ₩81,486 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,201 | ₩78,952 | ₩74,004 | ₩78,107 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,945 | ₩75,761 | ₩71,671 | ₩74,286 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩74,165 | ₩74,648 | ₩71,564 | ₩72,811 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,550 | ₩74,286 | ₩71,550 | ₩74,031 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,692 | ₩72,248 | ₩70,692 | ₩71,470 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,464 | ₩71,309 | ₩69,821 | ₩70,585 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,968 | ₩71,054 | ₩69,271 | ₩70,987 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,411 | ₩70,947 | ₩69,204 | ₩70,062 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,888 | ₩72,060 | ₩69,150 | ₩69,566 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,962 | ₩70,210 | ₩68,185 | ₩68,735 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,738 | ₩72,422 | ₩65,825 | ₩68,574 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,407 | ₩68,815 | ₩65,704 | ₩68,118 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,577 | ₩71,577 | ₩66,013 | ₩67,125 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩74,071 | ₩74,903 | ₩71,752 | ₩71,792 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,619 | ₩77,222 | ₩72,650 | ₩73,253 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,627 | ₩77,544 | ₩73,750 | ₩76,525 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩74,112 | ₩78,295 | ₩73,401 | ₩76,512 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,246 | ₩76,083 | ₩74,246 | ₩75,506 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩78,014 | ₩78,697 | ₩73,615 | ₩73,870 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,962 | ₩79,113 | ₩75,962 | ₩78,335 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,843 | ₩76,619 | ₩72,288 | ₩76,311 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,568 | ₩74,339 | ₩67,327 | ₩73,656 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,735 | ₩69,003 | ₩67,032 | ₩67,152 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩67,139 | ₩69,003 | ₩66,844 | ₩68,976 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩67,045 | ₩67,890 | ₩66,039 | ₩66,871 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,375 | ₩67,903 | ₩65,825 | ₩66,844 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩62,137 | ₩67,675 | ₩61,011 | ₩67,447 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,293 | ₩63,210 | ₩60,475 | ₩62,419 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,574 | ₩62,741 | ₩60,247 | ₩61,936 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,250 | ₩65,047 | ₩61,078 | ₩62,003 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩61,105 | ₩63,143 | ₩59,053 | ₩62,405 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,735 | ₩63,773 | ₩61,735 | ₩62,821 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,375 | ₩67,420 | ₩62,365 | ₩63,532 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,283 | ₩66,924 | ₩63,344 | ₩66,200 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,993 | ₩66,388 | ₩63,639 | ₩65,141 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,190 | ₩70,156 | ₩64,752 | ₩64,953 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,357 | ₩72,556 | ₩69,150 | ₩69,445 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,934 | ₩71,121 | ₩68,748 | ₩69,888 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,976 | ₩70,129 | ₩66,562 | ₩69,123 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,177 | ₩70,531 | ₩67,407 | ₩69,244 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,397 | ₩71,872 | ₩69,137 | ₩69,512 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,236 | ₩71,591 | ₩68,386 | ₩69,445 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,227 | ₩73,910 | ₩65,704 | ₩72,275 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,535 | ₩66,535 | ₩63,867 | ₩65,060 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩70,169 | ₩72,167 | ₩65,999 | ₩66,160 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,777 | ₩69,861 | ₩65,624 | ₩69,700 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,358 | ₩63,894 | ₩61,561 | ₩63,250 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩65,034 | ₩65,087 | ₩62,392 | ₩63,358 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,950 | ₩64,940 | ₩61,950 | ₩63,478 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,396 | ₩62,566 | ₩58,208 | ₩62,191 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,191 | ₩57,163 | ₩54,682 | ₩55,916 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩55,084 | ₩56,519 | ₩54,373 | ₩54,910 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,891 | ₩55,647 | ₩53,421 | ₩54,977 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,582 | ₩54,843 | ₩52,590 | ₩53,475 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,207 | ₩54,655 | ₩52,536 | ₩54,065 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,427 | ₩55,513 | ₩52,644 | ₩52,912 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,496 | ₩54,373 | ₩52,496 | ₩53,757 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,927 | ₩54,736 | ₩49,895 | ₩54,320 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,749 | ₩56,318 | ₩49,157 | ₩49,600 | -9.40% | 64.1만 |
|---|
| 2025.10.09 | ₩58,571 | ₩59,482 | ₩55,205 | ₩55,929 | -4.51% | 28만 |
|---|
| 2025.10.08 | ₩59,429 | ₩59,509 | ₩57,109 | ₩57,833 | -2.69% | 23.5만 |
|---|
| 2025.10.07 | ₩59,992 | ₩62,084 | ₩58,249 | ₩58,718 | -2.12% | 32.5만 |
|---|
| 2025.10.06 | ₩59,000 | ₩60,770 | ₩57,659 | ₩59,777 | +1.32% | 34.2만 |
|---|
| 2025.10.03 | ₩55,621 | ₩57,860 | ₩55,245 | ₩57,364 | +3.13% | 48.1만 |
|---|
| 2025.10.02 | ₩54,534 | ₩56,143 | ₩54,427 | ₩54,963 | +0.79% | 28.5만 |
|---|
| 2025.10.01 | ₩54,052 | ₩56,626 | ₩53,448 | ₩55,795 | +3.23% | 23.5만 |
|---|
| 2025.09.30 | ₩54,655 | ₩55,419 | ₩52,443 | ₩54,803 | +0.27% | 39.2만 |
|---|
| 2025.09.29 | ₩55,540 | ₩56,050 | ₩54,843 | ₩55,594 | +0.10% | 48.7만 |
|---|
| 2025.09.26 | ₩53,918 | ₩57,391 | ₩53,918 | ₩55,875 | +3.63% | 35.7만 |
|---|
| 2025.09.25 | ₩53,636 | ₩54,776 | ₩52,590 | ₩53,636 | 0.00% | 37.3만 |
|---|
| 2025.09.24 | ₩56,237 | ₩56,774 | ₩54,736 | ₩54,762 | -2.62% | 37.5만 |
|---|
| 2025.09.23 | ₩52,738 | ₩57,699 | ₩52,697 | ₩54,789 | +3.89% | 59.7만 |
|---|
| 2025.09.22 | ₩50,297 | ₩52,979 | ₩49,104 | ₩52,000 | +3.39% | 52.8만 |
|---|
| 2025.09.19 | ₩52,295 | ₩52,966 | ₩50,391 | ₩50,445 | -3.54% | 95.1만 |
|---|
| 2025.09.18 | ₩55,178 | ₩55,205 | ₩52,443 | ₩52,630 | -4.62% | 43.4만 |
|---|
| 2025.09.17 | ₩55,258 | ₩56,733 | ₩53,515 | ₩54,320 | -1.70% | 46만 |
|---|
| 2025.09.16 | ₩55,875 | ₩57,444 | ₩55,205 | ₩55,848 | -0.05% | 42.5만 |
|---|
| 2025.09.15 | ₩57,820 | ₩57,860 | ₩54,829 | ₩55,714 | -3.64% | 49.8만 |
|---|
| 2025.09.12 | ₩57,940 | ₩59,013 | ₩56,251 | ₩56,801 | -1.97% | 69.8만 |
|---|
| 2025.09.11 | ₩55,875 | ₩57,431 | ₩54,977 | ₩56,988 | +1.99% | 79.4만 |
|---|
| 2025.09.10 | ₩54,628 | ₩56,948 | ₩54,414 | ₩56,948 | +4.25% | 49.5만 |
|---|
| 2025.09.09 | ₩52,644 | ₩54,186 | ₩52,644 | ₩53,971 | +2.52% | 47.9만 |
|---|
| 2025.09.08 | ₩51,933 | ₩52,885 | ₩50,901 | ₩52,443 | +0.98% | 39.1만 |
|---|
| 2025.09.05 | ₩50,311 | ₩52,630 | ₩49,922 | ₩51,504 | +2.37% | 45만 |
|---|
| 2025.09.04 | ₩46,824 | ₩51,289 | ₩46,529 | ₩50,659 | +8.19% | 34.9만 |
|---|
| 2025.09.03 | ₩49,184 | ₩49,734 | ₩46,663 | ₩47,374 | -3.68% | 45.9만 |
|---|
| 2025.09.02 | ₩48,970 | ₩49,721 | ₩46,985 | ₩49,721 | +1.53% | 39.2만 |
|---|
| 2025.08.29 | ₩49,077 | ₩50,217 | ₩48,661 | ₩49,989 | +1.86% | 31.7만 |
|---|
| 2025.08.28 | ₩48,929 | ₩49,278 | ₩47,749 | ₩48,715 | -0.44% | 25.8만 |
|---|