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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩108,023 | ₩112,985 | ₩105,395 | ₩108,184 | +0.15% | 93.3만 |
| 2026.09.28–2026.10.02 | ₩110,705 | ₩110,705 | ₩102,149 | ₩106,803 | -3.53% | 93.6만 |
| 2026.09.21–2026.09.25 | ₩113,589 | ₩114,366 | ₩107,581 | ₩109,069 | -3.98% | 81.5만 |
| 2026.09.14–2026.09.18 | ₩122,078 | ₩122,078 | ₩112,020 | ₩114,366 | -6.32% | 157.1만 |
| 2026.09.08–2026.09.11 | ₩124,559 | ₩126,865 | ₩118,564 | ₩121,501 | -2.45% | 76.1만 |
| 2026.08.31–2026.09.04 | ₩122,936 | ₩129,963 | ₩119,422 | ₩121,823 | -0.91% | 124.1만 |
| 2026.08.24–2026.08.28 | ₩121,769 | ₩124,572 | ₩113,736 | ₩122,990 | +1.00% | 97.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,438 |
| ₩120,723 |
| ₩123,928 |
| -2.52% |
| 102.8만 |
| 2026.08.10–2026.08.14 | ₩111,751 | ₩126,691 | ₩111,483 | ₩126,289 | +13.01% | 102.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,592 | ₩114,447 | ₩105,368 | ₩109,418 | -0.16% | 154.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩108,546 | ₩115,453 | ₩101,090 | ₩114,889 | +5.84% | 180.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,705 | ₩117,773 | ₩108,332 | ₩111,805 | +0.99% | 98.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,719 | ₩116,137 | ₩108,117 | ₩112,502 | +1.61% | 110.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,370 | ₩110,249 | ₩101,304 | ₩110,088 | +6.50% | 138.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩110,786 | ₩115,332 | ₩102,592 | ₩104,416 | -5.75% | 136만 |
|---|
| 2026.06.22–2026.06.26 | ₩116,861 | ₩117,625 | ₩108,332 | ₩110,786 | -5.20% | 146.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,848 | ₩133,302 | ₩112,006 | ₩116,754 | -10.77% | 144만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,130 | ₩142,153 | ₩124,733 | ₩136,293 | +3.94% | 139.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,630 | ₩136,011 | ₩123,580 | ₩128,649 | +0.80% | 148.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩139,646 | ₩143,441 | ₩122,239 | ₩124,223 | -11.04% | 125.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,523 | ₩151,407 | ₩137,178 | ₩141,362 | -0.11% | 133.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,726 | ₩141,966 | ₩132,645 | ₩141,174 | +6.37% | 118.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩135,998 | ₩141,885 | ₩126,289 | ₩130,620 | -3.95% | 163만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,756 | ₩141,040 | ₩118,765 | ₩135,408 | +11.21% | 227.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,991 | ₩121,420 | ₩104,148 | ₩120,549 | +12.67% | 175.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,680 | ₩113,870 | ₩102,713 | ₩106,642 | -1.88% | 170.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,017 | ₩115,064 | ₩103,812 | ₩107,581 | +0.53% | 142.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,767 | ₩123,888 | ₩104,416 | ₩107,272 | -13.33% | 175만 |
|---|
| 2026.03.23–2026.03.27 | ₩105,636 | ₩123,378 | ₩105,636 | ₩120,160 | +13.75% | 158.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩102,927 | ₩110,611 | ₩100,017 | ₩107,245 | +4.20% | 174.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,119 | ₩111,322 | ₩98,864 | ₩102,713 | -3.21% | 192.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,487 | ₩110,370 | ₩99,239 | ₩105,582 | -1.77% | 199.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,389 | ₩107,715 | ₩101,197 | ₩104,764 | +0.36% | 198.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,976 | ₩104,952 | ₩91,085 | ₩104,858 | +12.78% | 242.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,706 | ₩96,638 | ₩83,401 | ₩91,327 | -3.57% | 243.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,003 | ₩94,612 | ₩84,796 | ₩93,580 | +8.81% | 163.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,779 | ₩94,693 | ₩87,009 | ₩89,637 | +0.97% | 139.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,348 | ₩91,461 | ₩81,135 | ₩87,116 | +4.52% | 130.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,917 | ₩87,143 | ₩80,209 | ₩83,227 | -1.99% | 158만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,211 | ₩88,081 | ₩74,014 | ₩85,037 | +8.73% | 279.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,701 | ₩75,770 | ₩70,701 | ₩74,295 | +5.08% | 106.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,897 | ₩72,069 | ₩69,159 | ₩70,594 | +1.00% | 66만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,081 | ₩74,912 | ₩65,712 | ₩68,743 | -7.20% | 236.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,023 | ₩78,707 | ₩72,659 | ₩73,263 | -6.10% | 126.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,147 | ₩79,123 | ₩66,852 | ₩78,345 | +16.68% | 259.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,300 | ₩67,912 | ₩60,482 | ₩66,879 | +9.10% | 135.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,383 | ₩67,429 | ₩59,061 | ₩61,944 | -6.69% | 257.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,943 | ₩72,565 | ₩63,352 | ₩66,209 | -6.67% | 155만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,235 | ₩73,920 | ₩65,712 | ₩69,132 | +4.37% | 197.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,042 | ₩72,176 | ₩61,569 | ₩65,069 | +0.04% | 237.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,898 | ₩64,948 | ₩53,428 | ₩63,486 | +17.79% | 178.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,934 | ₩55,520 | ₩49,901 | ₩53,482 | +5.00% | 150.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,756 | ₩56,325 | ₩49,164 | ₩49,606 | -9.40% | 64.1만 |
|---|