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 | ₩108,886 | ₩110,600 | ₩107,935 | ₩108,016 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,140 | ₩110,252 | ₩107,627 | ₩109,207 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,408 | ₩110,627 | ₩105,230 | ₩107,239 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,350 | ₩112,193 | ₩108,364 | ₩108,752 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,855 | ₩112,809 | ₩106,556 | ₩111,350 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,552 | ₩108,257 | ₩104,106 | ₩106,636 | +1.03% | 14.2만 |
| 2026.10.01 | ₩103,958 | ₩107,587 | ₩103,101 | ₩106,891 | +2.82% | 20.5만 |
| 2026.09.30 | ₩104,775 | ₩105,833 | ₩101,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,601 |
| -0.17% |
| 26만 |
| 2026.09.29 | ₩103,731 | ₩105,405 | ₩102,941 | ₩103,476 | -0.25% | 19만 |
|---|
| 2026.09.28 | ₩110,533 | ₩110,533 | ₩105,833 | ₩106,342 | -3.79% | 14만 |
|---|
| 2026.09.25 | ₩110,037 | ₩112,046 | ₩107,413 | ₩108,899 | -1.03% | 17만 |
|---|
| 2026.09.24 | ₩111,992 | ₩112,595 | ₩109,944 | ₩111,122 | -0.78% | 15.6만 |
|---|
| 2026.09.23 | ₩112,528 | ₩112,528 | ₩110,064 | ₩111,162 | -1.21% | 16.2만 |
|---|
| 2026.09.22 | ₩110,466 | ₩113,813 | ₩110,466 | ₩111,698 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,412 | ₩114,188 | ₩110,573 | ₩112,381 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩116,076 | ₩116,076 | ₩111,845 | ₩114,188 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,510 | ₩117,924 | ₩114,148 | ₩116,290 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | ₩118,152 | ₩119,250 | ₩113,010 | ₩114,777 | -2.86% | 23.8만 |
|---|
| 2026.09.15 | ₩116,746 | ₩120,321 | ₩116,746 | ₩119,571 | +2.42% | 23.2만 |
|---|
| 2026.09.14 | ₩121,887 | ₩121,887 | ₩113,706 | ₩116,451 | -4.46% | 27.9만 |
|---|
| 2026.09.11 | ₩119,785 | ₩122,610 | ₩119,785 | ₩121,312 | +1.27% | 16.3만 |
|---|
| 2026.09.10 | ₩124,458 | ₩124,458 | ₩118,379 | ₩121,312 | -2.53% | 22.3만 |
|---|
| 2026.09.09 | ₩124,552 | ₩125,931 | ₩119,517 | ₩121,231 | -2.67% | 18.4만 |
|---|
| 2026.09.08 | ₩124,364 | ₩126,668 | ₩122,691 | ₩123,012 | -1.09% | 19.1만 |
|---|
| 2026.09.04 | ₩122,610 | ₩122,610 | ₩119,236 | ₩121,633 | -0.80% | 21.9만 |
|---|
| 2026.09.03 | ₩128,555 | ₩129,560 | ₩123,655 | ₩124,485 | -3.17% | 17.4만 |
|---|
| 2026.09.02 | ₩124,472 | ₩129,761 | ₩122,932 | ₩128,020 | +2.85% | 27.7만 |
|---|
| 2026.09.01 | ₩127,150 | ₩129,038 | ₩123,066 | ₩124,860 | -1.80% | 22.6만 |
|---|
| 2026.08.31 | ₩122,744 | ₩127,337 | ₩121,847 | ₩125,382 | +2.15% | 34.5만 |
|---|
| 2026.08.28 | ₩121,553 | ₩124,378 | ₩121,352 | ₩122,798 | +1.02% | 21.7만 |
|---|
| 2026.08.27 | ₩116,839 | ₩123,923 | ₩116,264 | ₩122,731 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,514 | ₩117,201 | ₩113,559 | ₩117,147 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,679 | ₩119,022 | ₩115,902 | ₩117,455 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,579 | ₩122,182 | ₩115,246 | ₩118,687 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,708 | ₩125,516 | ₩120,830 | ₩123,735 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩124,070 | ₩125,971 | ₩120,535 | ₩122,945 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,350 | ₩127,645 | ₩122,021 | ₩122,865 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,233 | ₩131,233 | ₩125,489 | ₩125,677 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,935 | ₩130,269 | ₩125,864 | ₩129,493 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩124,056 | ₩126,493 | ₩122,892 | ₩126,092 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,299 | ₩122,798 | ₩115,701 | ₩122,316 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,362 | ₩120,281 | ₩114,938 | ₩120,107 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,214 | ₩120,562 | ₩117,201 | ₩118,058 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,577 | ₩120,508 | ₩111,309 | ₩120,240 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,823 | ₩111,899 | ₩108,712 | ₩109,247 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,118 | ₩113,465 | ₩107,118 | ₩111,283 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,992 | ₩113,760 | ₩105,204 | ₩105,230 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,770 | ₩114,269 | ₩109,770 | ₩111,925 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,421 | ₩112,983 | ₩108,350 | ₩112,796 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,698 | ₩115,273 | ₩109,796 | ₩114,710 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,457 | ₩110,774 | ₩106,717 | ₩110,064 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩109,100 | ₩109,448 | ₩103,463 | ₩106,128 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,507 | ₩105,311 | ₩100,932 | ₩101,280 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,377 | ₩111,497 | ₩104,400 | ₩105,311 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,238 | ₩114,791 | ₩110,613 | ₩111,631 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,331 | ₩117,589 | ₩111,443 | ₩112,796 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,483 | ₩116,036 | ₩112,514 | ₩114,054 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,939 | ₩114,188 | ₩108,163 | ₩113,438 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,533 | ₩113,438 | ₩109,930 | ₩110,600 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,412 | ₩113,773 | ₩108,939 | ₩112,327 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,560 | ₩112,528 | ₩109,073 | ₩110,680 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,358 | ₩113,653 | ₩107,949 | ₩110,386 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩114,028 | ₩115,956 | ₩110,774 | ₩111,872 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,546 | ₩113,412 | ₩110,546 | ₩112,019 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,511 | ₩110,078 | ₩106,663 | ₩109,917 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,685 | ₩108,685 | ₩105,016 | ₩107,493 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,485 | ₩109,850 | ₩105,485 | ₩108,082 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,168 | ₩106,315 | ₩102,432 | ₩104,561 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,209 | ₩105,940 | ₩101,147 | ₩102,204 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,177 | ₩107,868 | ₩103,476 | ₩104,253 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,738 | ₩115,152 | ₩102,432 | ₩103,610 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,224 | ₩114,978 | ₩112,166 | ₩112,488 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,613 | ₩113,947 | ₩109,301 | ₩112,153 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,135 | ₩111,671 | ₩108,230 | ₩110,613 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,662 | ₩113,304 | ₩108,163 | ₩112,648 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,791 | ₩112,622 | ₩108,779 | ₩109,569 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,787 | ₩117,442 | ₩113,787 | ₩115,835 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,679 | ₩117,442 | ₩112,689 | ₩116,103 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,142 | ₩119,142 | ₩111,832 | ₩116,572 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,570 | ₩123,749 | ₩118,339 | ₩119,370 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,462 | ₩128,006 | ₩121,740 | ₩122,115 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,644 | ₩133,095 | ₩126,909 | ₩127,176 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,393 | ₩139,026 | ₩131,729 | ₩136,081 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,459 | ₩141,932 | ₩134,916 | ₩136,429 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,461 | ₩139,080 | ₩130,229 | ₩137,741 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,791 | ₩133,791 | ₩124,539 | ₩129,145 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,925 | ₩135,558 | ₩130,925 | ₩133,724 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,393 | ₩134,407 | ₩127,578 | ₩128,448 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,757 | ₩135,799 | ₩125,757 | ₩135,357 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,658 | ₩128,984 | ₩123,923 | ₩128,917 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,387 | ₩128,355 | ₩123,387 | ₩126,373 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,431 | ₩128,221 | ₩123,387 | ₩123,789 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,374 | ₩125,650 | ₩122,048 | ₩124,030 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩132,023 | ₩132,854 | ₩124,123 | ₩124,900 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,166 | ₩135,545 | ₩130,658 | ₩130,738 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,428 | ₩143,217 | ₩135,732 | ₩136,924 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩141,021 | ₩141,303 | ₩136,964 | ₩141,142 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,409 | ₩147,850 | ₩137,687 | ₩140,004 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,690 | ₩148,426 | ₩141,463 | ₩142,668 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,752 | ₩150,635 | ₩143,324 | ₩144,998 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,303 | ₩151,171 | ₩140,780 | ₩148,131 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩138,009 | ₩141,744 | ₩135,746 | ₩140,954 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩135,050 | ₩140,566 | ₩134,567 | ₩138,812 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,737 | ₩136,737 | ₩132,987 | ₩135,706 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,594 | ₩136,790 | ₩132,572 | ₩136,536 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,519 | ₩136,174 | ₩132,439 | ₩134,099 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,359 | ₩132,037 | ₩127,016 | ₩130,417 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,403 | ₩133,563 | ₩126,092 | ₩129,238 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,992 | ₩138,692 | ₩131,073 | ₩133,135 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩138,129 | ₩141,664 | ₩137,031 | ₩140,968 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,786 | ₩138,866 | ₩134,166 | ₩138,866 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,411 | ₩138,196 | ₩134,581 | ₩135,197 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,919 | ₩140,138 | ₩133,349 | ₩137,393 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩126,065 | ₩140,821 | ₩125,864 | ₩139,495 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,597 | ₩127,350 | ₩121,178 | ₩125,355 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,566 | ₩123,668 | ₩118,580 | ₩121,445 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,446 | ₩121,231 | ₩116,197 | ₩120,361 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,304 | ₩119,236 | ₩115,822 | ₩118,553 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,756 | ₩116,116 | ₩112,474 | ₩115,835 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,145 | ₩111,376 | ₩107,145 | ₩110,894 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,824 | ₩108,002 | ₩103,985 | ₩106,087 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,779 | ₩108,069 | ₩102,552 | ₩106,476 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,457 | ₩111,765 | ₩108,190 | ₩110,118 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩106,034 | ₩109,796 | ₩104,802 | ₩108,243 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩113,023 | ₩113,023 | ₩105,364 | ₩106,221 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,511 | ₩113,693 | ₩107,895 | ₩113,304 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,207 | ₩112,729 | ₩107,118 | ₩107,413 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,939 | ₩114,416 | ₩110,466 | ₩111,028 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩108,069 | ₩112,822 | ₩103,650 | ₩112,032 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,135 | ₩114,884 | ₩110,519 | ₩112,434 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,851 | ₩111,470 | ₩106,824 | ₩110,064 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,631 | ₩113,104 | ₩104,561 | ₩107,105 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩114,108 | ₩114,349 | ₩104,253 | ₩106,235 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,714 | ₩121,445 | ₩113,385 | ₩115,233 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,574 | ₩123,695 | ₩115,634 | ₩117,067 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,424 | ₩123,186 | ₩118,942 | ₩119,973 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,429 | ₩120,066 | ₩115,581 | ₩119,785 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,697 | ₩118,647 | ₩114,697 | ₩117,147 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,987 | ₩116,880 | ₩112,474 | ₩115,139 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,471 | ₩115,581 | ₩105,471 | ₩113,800 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,507 | ₩108,591 | ₩104,815 | ₩107,078 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,186 | ₩110,439 | ₩104,186 | ₩107,065 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,118 | ₩108,631 | ₩104,681 | ₩105,485 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,262 | ₩108,431 | ₩103,101 | ₩106,918 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,767 | ₩104,414 | ₩99,861 | ₩101,803 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,133 | ₩103,383 | ₩99,232 | ₩102,552 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,440 | ₩104,467 | ₩98,710 | ₩101,240 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,663 | ₩110,466 | ₩105,083 | ₩105,405 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,520 | ₩111,149 | ₩105,779 | ₩108,243 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,953 | ₩109,636 | ₩104,092 | ₩108,631 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,253 | ₩106,610 | ₩102,405 | ₩105,418 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,409 | ₩106,717 | ₩100,598 | ₩104,414 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,762 | ₩106,583 | ₩100,718 | ₩106,516 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,879 | ₩104,989 | ₩99,085 | ₩102,566 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,319 | ₩110,198 | ₩99,781 | ₩102,968 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,391 | ₩105,445 | ₩102,164 | ₩104,601 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,709 | ₩105,391 | ₩101,039 | ₩104,173 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,292 | ₩107,386 | ₩103,209 | ₩104,373 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,230 | ₩106,395 | ₩102,271 | ₩104,132 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,226 | ₩107,547 | ₩103,369 | ₩103,878 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,397 | ₩104,789 | ₩99,821 | ₩104,695 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,977 | ₩102,887 | ₩100,049 | ₩102,579 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,335 | ₩101,187 | ₩97,197 | ₩100,825 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,831 | ₩97,076 | ₩90,944 | ₩96,286 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩85,052 | ₩94,438 | ₩85,052 | ₩91,185 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩89,042 | ₩92,390 | ₩83,271 | ₩85,534 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,300 | ₩95,697 | ₩91,546 | ₩94,907 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,264 | ₩94,345 | ₩90,716 | ₩91,506 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,559 | ₩96,487 | ₩93,327 | ₩94,291 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,631 | ₩94,090 | ₩89,631 | ₩93,434 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,230 | ₩90,823 | ₩86,605 | ₩89,564 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,805 | ₩94,465 | ₩89,444 | ₩91,908 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,381 | ₩93,340 | ₩89,765 | ₩92,497 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,869 | ₩90,502 | ₩84,664 | ₩88,547 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,520 | ₩90,234 | ₩86,873 | ₩89,497 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,975 | ₩94,545 | ₩88,587 | ₩89,792 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,372 | ₩91,747 | ₩87,516 | ₩88,466 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,381 | ₩91,586 | ₩89,203 | ₩90,060 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,640 | ₩89,631 | ₩87,034 | ₩88,828 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,176 | ₩91,318 | ₩86,753 | ₩86,980 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,382 | ₩89,096 | ₩86,016 | ₩87,114 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,811 | ₩89,163 | ₩84,811 | ₩88,091 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,218 | ₩84,356 | ₩81,008 | ₩83,325 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,570 | ₩84,570 | ₩82,481 | ₩83,097 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,686 | ₩84,262 | ₩81,999 | ₩82,856 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,490 | ₩87,007 | ₩83,579 | ₩84,958 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,990 | ₩84,316 | ₩82,428 | ₩83,285 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,784 | ₩85,092 | ₩80,084 | ₩80,955 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩87,047 | ₩87,944 | ₩83,405 | ₩84,905 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩81,075 | ₩87,743 | ₩81,075 | ₩86,632 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,740 | ₩83,164 | ₩80,165 | ₩81,142 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩79,000 | ₩81,946 | ₩78,129 | ₩81,370 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,089 | ₩78,839 | ₩73,898 | ₩77,996 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,841 | ₩75,652 | ₩71,568 | ₩74,179 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩74,059 | ₩74,541 | ₩71,461 | ₩72,707 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,448 | ₩74,179 | ₩71,448 | ₩73,925 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,591 | ₩72,144 | ₩70,591 | ₩71,368 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,363 | ₩71,207 | ₩69,721 | ₩70,484 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,868 | ₩70,953 | ₩69,172 | ₩70,886 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,310 | ₩70,845 | ₩69,105 | ₩69,962 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,788 | ₩71,957 | ₩69,051 | ₩69,466 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,864 | ₩70,109 | ₩68,087 | ₩68,636 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,635 | ₩72,318 | ₩65,731 | ₩68,475 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,311 | ₩68,716 | ₩65,610 | ₩68,020 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,475 | ₩71,475 | ₩65,918 | ₩67,029 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,965 | ₩74,795 | ₩71,649 | ₩71,689 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,509 | ₩77,112 | ₩72,546 | ₩73,148 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,518 | ₩77,433 | ₩73,644 | ₩76,416 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩74,005 | ₩78,183 | ₩73,296 | ₩76,402 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,139 | ₩75,974 | ₩74,139 | ₩75,398 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,902 | ₩78,585 | ₩73,510 | ₩73,764 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,853 | ₩79,000 | ₩75,853 | ₩78,223 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,738 | ₩76,509 | ₩72,184 | ₩76,201 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,471 | ₩74,233 | ₩67,230 | ₩73,550 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,636 | ₩68,904 | ₩66,936 | ₩67,056 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩67,043 | ₩68,904 | ₩66,748 | ₩68,877 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,949 | ₩67,793 | ₩65,945 | ₩66,775 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,280 | ₩67,806 | ₩65,731 | ₩66,748 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩62,048 | ₩67,578 | ₩60,924 | ₩67,351 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,205 | ₩63,120 | ₩60,388 | ₩62,330 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,486 | ₩62,651 | ₩60,160 | ₩61,847 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,160 | ₩64,954 | ₩60,991 | ₩61,914 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩61,017 | ₩63,053 | ₩58,969 | ₩62,316 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,647 | ₩63,682 | ₩61,647 | ₩62,731 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,280 | ₩67,324 | ₩62,276 | ₩63,441 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,191 | ₩66,828 | ₩63,253 | ₩66,105 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,900 | ₩66,293 | ₩63,548 | ₩65,048 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,091 | ₩70,055 | ₩64,659 | ₩64,860 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,256 | ₩72,452 | ₩69,051 | ₩69,346 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,832 | ₩71,020 | ₩68,650 | ₩69,788 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,877 | ₩70,029 | ₩66,467 | ₩69,024 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,078 | ₩70,430 | ₩67,311 | ₩69,145 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,296 | ₩71,769 | ₩69,038 | ₩69,413 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,136 | ₩71,488 | ₩68,288 | ₩69,346 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,132 | ₩73,805 | ₩65,610 | ₩72,171 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,440 | ₩66,440 | ₩63,776 | ₩64,967 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩70,069 | ₩72,064 | ₩65,905 | ₩66,065 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,681 | ₩69,761 | ₩65,530 | ₩69,600 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,267 | ₩63,802 | ₩61,473 | ₩63,160 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,941 | ₩64,994 | ₩62,303 | ₩63,267 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,861 | ₩64,847 | ₩61,861 | ₩63,387 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,313 | ₩62,477 | ₩58,125 | ₩62,102 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,112 | ₩57,081 | ₩54,604 | ₩55,835 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩55,005 | ₩56,438 | ₩54,296 | ₩54,831 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,814 | ₩55,568 | ₩53,345 | ₩54,898 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,506 | ₩54,764 | ₩52,515 | ₩53,399 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,131 | ₩54,577 | ₩52,461 | ₩53,988 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,349 | ₩55,434 | ₩52,568 | ₩52,836 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,421 | ₩54,296 | ₩52,421 | ₩53,680 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,854 | ₩54,657 | ₩49,823 | ₩54,242 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,671 | ₩56,237 | ₩49,087 | ₩49,529 | -9.40% | 64.1만 |
|---|