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 | ₩108,894 | ₩110,608 | ₩107,943 | ₩108,024 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,148 | ₩110,260 | ₩107,635 | ₩109,215 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,416 | ₩110,635 | ₩105,238 | ₩107,247 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,358 | ₩112,202 | ₩108,372 | ₩108,760 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,863 | ₩112,817 | ₩106,564 | ₩111,358 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,560 | ₩108,265 | ₩104,113 | ₩106,644 | +1.03% | 14.2만 |
| 2026.09.30 | — | — | — | ₩104,609 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,350 |
| — |
| — |
| 2026.09.25 | ₩110,046 | ₩112,054 | ₩107,421 | ₩108,907 | -1.03% | 17만 |
|---|
| 2026.09.24 | — | — | — | ₩111,130 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩111,170 | — | — |
|---|
| 2026.09.22 | ₩110,474 | ₩113,822 | ₩110,896 | ₩111,706 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,420 | ₩114,197 | ₩110,581 | ₩112,389 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩116,085 | ₩116,085 | ₩111,853 | ₩114,197 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,518 | ₩117,933 | ₩114,157 | ₩116,299 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | — | — | — | ₩114,786 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,580 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,460 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩121,321 | — | — |
|---|
| 2026.08.27 | ₩116,848 | ₩123,932 | ₩116,272 | ₩122,740 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,522 | ₩117,210 | ₩113,567 | ₩117,156 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,687 | ₩119,031 | ₩115,911 | ₩117,464 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,588 | ₩122,191 | ₩115,255 | ₩118,696 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,718 | ₩125,525 | ₩120,839 | ₩123,744 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩124,079 | ₩125,981 | ₩120,544 | ₩122,954 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,360 | ₩127,654 | ₩122,030 | ₩122,874 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,243 | ₩131,243 | ₩125,499 | ₩125,686 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,945 | ₩130,279 | ₩125,874 | ₩129,502 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩124,066 | ₩126,503 | ₩122,901 | ₩126,101 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,308 | ₩122,807 | ₩115,710 | ₩122,325 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,370 | ₩120,290 | ₩114,947 | ₩120,115 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,223 | ₩120,571 | ₩117,210 | ₩118,067 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,586 | ₩120,517 | ₩111,318 | ₩120,249 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,831 | ₩111,907 | ₩108,720 | ₩109,256 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,126 | ₩113,474 | ₩107,126 | ₩111,291 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩112,001 | ₩113,768 | ₩105,212 | ₩105,238 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,778 | ₩114,277 | ₩109,778 | ₩111,934 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,430 | ₩112,992 | ₩108,358 | ₩112,804 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,706 | ₩115,281 | ₩109,805 | ₩114,719 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,465 | ₩110,782 | ₩106,725 | ₩110,072 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩109,108 | ₩109,456 | ₩103,471 | ₩106,135 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,515 | ₩105,319 | ₩100,940 | ₩101,288 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,385 | ₩111,505 | ₩104,408 | ₩105,319 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,246 | ₩114,799 | ₩110,621 | ₩111,639 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,339 | ₩117,598 | ₩111,452 | ₩112,804 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,491 | ₩116,045 | ₩112,523 | ₩114,063 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,947 | ₩114,197 | ₩108,171 | ₩113,447 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,541 | ₩113,447 | ₩109,938 | ₩110,608 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,421 | ₩113,782 | ₩108,948 | ₩112,335 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,568 | ₩112,536 | ₩109,081 | ₩110,688 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,367 | ₩113,661 | ₩107,957 | ₩110,394 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩114,036 | ₩115,964 | ₩110,782 | ₩111,880 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,554 | ₩113,420 | ₩110,554 | ₩112,027 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,519 | ₩110,086 | ₩106,671 | ₩109,925 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,693 | ₩108,693 | ₩105,024 | ₩107,501 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,493 | ₩109,858 | ₩105,493 | ₩108,091 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,176 | ₩106,323 | ₩102,440 | ₩104,569 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,216 | ₩105,948 | ₩101,154 | ₩102,212 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,185 | ₩107,876 | ₩103,484 | ₩104,261 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,746 | ₩115,161 | ₩102,440 | ₩103,618 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,233 | ₩114,987 | ₩112,175 | ₩112,496 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,621 | ₩113,956 | ₩109,309 | ₩112,161 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,144 | ₩111,679 | ₩108,238 | ₩110,621 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,671 | ₩113,313 | ₩108,171 | ₩112,657 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,800 | ₩112,630 | ₩108,787 | ₩109,577 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,795 | ₩117,451 | ₩113,795 | ₩115,844 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,687 | ₩117,451 | ₩112,697 | ₩116,112 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,151 | ₩119,151 | ₩111,840 | ₩116,580 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,579 | ₩123,758 | ₩118,348 | ₩119,379 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,472 | ₩128,016 | ₩121,749 | ₩122,124 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,654 | ₩133,105 | ₩126,918 | ₩127,186 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,403 | ₩139,037 | ₩131,739 | ₩136,091 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,469 | ₩141,942 | ₩134,926 | ₩136,439 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,471 | ₩139,090 | ₩130,239 | ₩137,751 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,801 | ₩133,801 | ₩124,548 | ₩129,154 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,935 | ₩135,568 | ₩130,935 | ₩133,734 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,403 | ₩134,417 | ₩127,588 | ₩128,458 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,766 | ₩135,809 | ₩125,766 | ₩135,368 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,668 | ₩128,994 | ₩123,932 | ₩128,927 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,396 | ₩128,364 | ₩123,396 | ₩126,382 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,440 | ₩128,230 | ₩123,396 | ₩123,798 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,383 | ₩125,659 | ₩122,057 | ₩124,039 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩132,033 | ₩132,864 | ₩124,133 | ₩124,909 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,176 | ₩135,555 | ₩130,667 | ₩130,748 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,438 | ₩143,228 | ₩135,743 | ₩136,934 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩141,032 | ₩141,313 | ₩136,974 | ₩141,152 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,420 | ₩147,861 | ₩137,698 | ₩140,014 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,701 | ₩148,437 | ₩141,474 | ₩142,679 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,763 | ₩150,647 | ₩143,335 | ₩145,009 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,313 | ₩151,182 | ₩140,791 | ₩148,142 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩138,019 | ₩141,755 | ₩135,756 | ₩140,965 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩135,060 | ₩140,577 | ₩134,578 | ₩138,822 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,747 | ₩136,747 | ₩132,997 | ₩135,716 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,604 | ₩136,800 | ₩132,582 | ₩136,546 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,529 | ₩136,184 | ₩132,448 | ₩134,109 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,369 | ₩132,047 | ₩127,025 | ₩130,426 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,413 | ₩133,573 | ₩126,101 | ₩129,248 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩134,002 | ₩138,702 | ₩131,083 | ₩133,145 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩138,139 | ₩141,675 | ₩137,041 | ₩140,978 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,796 | ₩138,876 | ₩134,176 | ₩138,876 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,421 | ₩138,206 | ₩134,591 | ₩135,207 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,930 | ₩140,148 | ₩133,359 | ₩137,403 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩126,074 | ₩140,831 | ₩125,874 | ₩139,505 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,606 | ₩127,360 | ₩121,187 | ₩125,365 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,575 | ₩123,677 | ₩118,589 | ₩121,455 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,455 | ₩121,240 | ₩116,205 | ₩120,370 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,312 | ₩119,245 | ₩115,830 | ₩118,562 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,764 | ₩116,125 | ₩112,483 | ₩115,844 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,153 | ₩111,385 | ₩107,153 | ₩110,903 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,832 | ₩108,010 | ₩103,993 | ₩106,095 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,787 | ₩108,077 | ₩102,560 | ₩106,484 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,465 | ₩111,773 | ₩108,198 | ₩110,126 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩106,042 | ₩109,805 | ₩104,810 | ₩108,251 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩113,032 | ₩113,032 | ₩105,372 | ₩106,229 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,519 | ₩113,701 | ₩107,903 | ₩113,313 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,215 | ₩112,737 | ₩107,126 | ₩107,421 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,947 | ₩114,424 | ₩110,474 | ₩111,037 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩108,077 | ₩112,831 | ₩103,658 | ₩112,041 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,144 | ₩114,893 | ₩110,528 | ₩112,443 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,859 | ₩111,478 | ₩106,832 | ₩110,072 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,640 | ₩113,112 | ₩104,569 | ₩107,113 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩114,116 | ₩114,357 | ₩104,261 | ₩106,243 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,723 | ₩121,455 | ₩113,393 | ₩115,241 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,584 | ₩123,704 | ₩115,643 | ₩117,076 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,433 | ₩123,195 | ₩118,950 | ₩119,982 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,437 | ₩120,075 | ₩115,589 | ₩119,794 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,706 | ₩118,656 | ₩114,706 | ₩117,156 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,996 | ₩116,888 | ₩112,483 | ₩115,147 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,479 | ₩115,589 | ₩105,479 | ₩113,808 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,515 | ₩108,599 | ₩104,823 | ₩107,086 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,194 | ₩110,447 | ₩104,194 | ₩107,073 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,126 | ₩108,640 | ₩104,689 | ₩105,493 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,270 | ₩108,439 | ₩103,109 | ₩106,926 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,774 | ₩104,421 | ₩99,869 | ₩101,810 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,141 | ₩103,390 | ₩99,239 | ₩102,560 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,448 | ₩104,475 | ₩98,717 | ₩101,248 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,671 | ₩110,474 | ₩105,091 | ₩105,412 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,528 | ₩111,157 | ₩105,787 | ₩108,251 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,961 | ₩109,644 | ₩104,100 | ₩108,640 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,261 | ₩106,618 | ₩102,413 | ₩105,426 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,417 | ₩106,725 | ₩100,605 | ₩104,421 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,770 | ₩106,591 | ₩100,726 | ₩106,524 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,886 | ₩104,997 | ₩99,092 | ₩102,574 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,327 | ₩110,206 | ₩99,788 | ₩102,975 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,399 | ₩105,453 | ₩102,172 | ₩104,609 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,717 | ₩105,399 | ₩101,047 | ₩104,180 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,300 | ₩107,394 | ₩103,216 | ₩104,381 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,238 | ₩106,403 | ₩102,279 | ₩104,140 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,234 | ₩107,555 | ₩103,377 | ₩103,886 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,404 | ₩104,796 | ₩99,828 | ₩104,703 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,984 | ₩102,895 | ₩100,056 | ₩102,587 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,342 | ₩101,194 | ₩97,204 | ₩100,833 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,838 | ₩97,083 | ₩90,950 | ₩96,293 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩85,058 | ₩94,445 | ₩85,058 | ₩91,191 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩89,049 | ₩92,397 | ₩83,277 | ₩85,540 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,307 | ₩95,704 | ₩91,553 | ₩94,914 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,271 | ₩94,352 | ₩90,723 | ₩91,513 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,566 | ₩96,494 | ₩93,334 | ₩94,298 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,638 | ₩94,097 | ₩89,638 | ₩93,441 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,236 | ₩90,830 | ₩86,612 | ₩89,571 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,812 | ₩94,472 | ₩89,451 | ₩91,914 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,388 | ₩93,347 | ₩89,772 | ₩92,504 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,875 | ₩90,508 | ₩84,670 | ₩88,553 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,527 | ₩90,241 | ₩86,880 | ₩89,504 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,981 | ₩94,552 | ₩88,594 | ₩89,799 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,379 | ₩91,754 | ₩87,522 | ₩88,473 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,388 | ₩91,593 | ₩89,210 | ₩90,067 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,647 | ₩89,638 | ₩87,040 | ₩88,835 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,183 | ₩91,325 | ₩86,759 | ₩86,987 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,388 | ₩89,102 | ₩86,022 | ₩87,121 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,817 | ₩89,169 | ₩84,817 | ₩88,098 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,224 | ₩84,362 | ₩81,014 | ₩83,331 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,576 | ₩84,576 | ₩82,487 | ₩83,103 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,693 | ₩84,268 | ₩82,005 | ₩82,862 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,496 | ₩87,013 | ₩83,585 | ₩84,965 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,996 | ₩84,322 | ₩82,434 | ₩83,291 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,791 | ₩85,099 | ₩80,090 | ₩80,961 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩87,054 | ₩87,951 | ₩83,411 | ₩84,911 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩81,081 | ₩87,750 | ₩81,081 | ₩86,638 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,747 | ₩83,170 | ₩80,171 | ₩81,148 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩79,006 | ₩81,952 | ₩78,135 | ₩81,376 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,095 | ₩78,845 | ₩73,904 | ₩78,001 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,846 | ₩75,658 | ₩71,574 | ₩74,185 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩74,065 | ₩74,547 | ₩71,467 | ₩72,712 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,453 | ₩74,185 | ₩71,453 | ₩73,931 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,596 | ₩72,150 | ₩70,596 | ₩71,373 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,369 | ₩71,212 | ₩69,726 | ₩70,489 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,873 | ₩70,958 | ₩69,177 | ₩70,891 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,315 | ₩70,851 | ₩69,110 | ₩69,967 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,793 | ₩71,962 | ₩69,056 | ₩69,471 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,869 | ₩70,114 | ₩68,092 | ₩68,641 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,641 | ₩72,324 | ₩65,735 | ₩68,481 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,316 | ₩68,722 | ₩65,615 | ₩68,025 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,480 | ₩71,480 | ₩65,923 | ₩67,034 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,971 | ₩74,801 | ₩71,654 | ₩71,694 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,515 | ₩77,118 | ₩72,551 | ₩73,154 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,524 | ₩77,439 | ₩73,649 | ₩76,421 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩74,011 | ₩78,189 | ₩73,301 | ₩76,408 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,145 | ₩75,979 | ₩74,145 | ₩75,404 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,908 | ₩78,591 | ₩73,515 | ₩73,770 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,859 | ₩79,006 | ₩75,859 | ₩78,229 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,743 | ₩76,515 | ₩72,190 | ₩76,207 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,476 | ₩74,239 | ₩67,235 | ₩73,556 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,641 | ₩68,909 | ₩66,941 | ₩67,061 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩67,048 | ₩68,909 | ₩66,753 | ₩68,882 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,954 | ₩67,798 | ₩65,950 | ₩66,780 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,284 | ₩67,811 | ₩65,735 | ₩66,753 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩62,053 | ₩67,583 | ₩60,928 | ₩67,356 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,209 | ₩63,124 | ₩60,393 | ₩62,334 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,491 | ₩62,656 | ₩60,165 | ₩61,852 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,164 | ₩64,959 | ₩60,995 | ₩61,919 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩61,022 | ₩63,057 | ₩58,973 | ₩62,321 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,651 | ₩63,687 | ₩61,651 | ₩62,736 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,284 | ₩67,329 | ₩62,281 | ₩63,446 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,195 | ₩66,833 | ₩63,258 | ₩66,110 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,905 | ₩66,298 | ₩63,553 | ₩65,053 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,097 | ₩70,061 | ₩64,664 | ₩64,865 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,262 | ₩72,458 | ₩69,056 | ₩69,351 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,837 | ₩71,025 | ₩68,655 | ₩69,793 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,882 | ₩70,034 | ₩66,472 | ₩69,030 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,083 | ₩70,436 | ₩67,316 | ₩69,150 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,302 | ₩71,775 | ₩69,043 | ₩69,418 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,141 | ₩71,493 | ₩68,293 | ₩69,351 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,137 | ₩73,810 | ₩65,615 | ₩72,176 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,445 | ₩66,445 | ₩63,780 | ₩64,972 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩70,074 | ₩72,069 | ₩65,910 | ₩66,070 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,686 | ₩69,766 | ₩65,535 | ₩69,605 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,272 | ₩63,807 | ₩61,477 | ₩63,164 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,945 | ₩64,999 | ₩62,307 | ₩63,272 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,865 | ₩64,852 | ₩61,865 | ₩63,392 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,317 | ₩62,481 | ₩58,129 | ₩62,107 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,117 | ₩57,085 | ₩54,608 | ₩55,840 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩55,009 | ₩56,442 | ₩54,300 | ₩54,835 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,818 | ₩55,572 | ₩53,349 | ₩54,902 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,510 | ₩54,768 | ₩52,519 | ₩53,403 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,135 | ₩54,581 | ₩52,465 | ₩53,992 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,353 | ₩55,438 | ₩52,572 | ₩52,840 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,425 | ₩54,300 | ₩52,425 | ₩53,684 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,858 | ₩54,661 | ₩49,827 | ₩54,246 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,675 | ₩56,241 | ₩49,091 | ₩49,533 | -9.40% | 64.1만 |
|---|
| 2025.10.09 | ₩58,491 | ₩59,402 | ₩55,130 | ₩55,853 | -4.51% | 28만 |
|---|
| 2025.10.08 | ₩59,348 | ₩59,428 | ₩57,031 | ₩57,755 | -2.69% | 23.5만 |
|---|
| 2025.10.07 | ₩59,910 | ₩61,999 | ₩58,170 | ₩58,638 | -2.12% | 32.5만 |
|---|
| 2025.10.06 | ₩58,920 | ₩60,687 | ₩57,580 | ₩59,696 | +1.32% | 34.2만 |
|---|
| 2025.10.03 | ₩55,545 | ₩57,781 | ₩55,170 | ₩57,286 | +3.13% | 48.1만 |
|---|
| 2025.10.02 | ₩54,460 | ₩56,067 | ₩54,353 | ₩54,889 | +0.79% | 28.5만 |
|---|
| 2025.10.01 | ₩53,978 | ₩56,549 | ₩53,376 | ₩55,719 | +3.23% | 23.5만 |
|---|
| 2025.09.30 | ₩54,581 | ₩55,344 | ₩52,371 | ₩54,728 | +0.27% | 39.2만 |
|---|
| 2025.09.29 | ₩55,465 | ₩55,974 | ₩54,768 | ₩55,518 | +0.10% | 48.7만 |
|---|
| 2025.09.26 | ₩53,844 | ₩57,313 | ₩53,844 | ₩55,799 | +3.63% | 35.7만 |
|---|
| 2025.09.25 | ₩53,563 | ₩54,701 | ₩52,519 | ₩53,563 | 0.00% | 37.3만 |
|---|
| 2025.09.24 | ₩56,161 | ₩56,697 | ₩54,661 | ₩54,688 | -2.62% | 37.5만 |
|---|
| 2025.09.23 | ₩52,666 | ₩57,621 | ₩52,626 | ₩54,715 | +3.89% | 59.7만 |
|---|
| 2025.09.22 | ₩50,229 | ₩52,907 | ₩49,037 | ₩51,930 | +3.39% | 52.8만 |
|---|
| 2025.09.19 | ₩52,224 | ₩52,894 | ₩50,323 | ₩50,376 | -3.54% | 95.1만 |
|---|
| 2025.09.18 | ₩55,103 | ₩55,130 | ₩52,371 | ₩52,559 | -4.62% | 43.4만 |
|---|
| 2025.09.17 | ₩55,183 | ₩56,656 | ₩53,443 | ₩54,246 | -1.70% | 46만 |
|---|
| 2025.09.16 | ₩55,799 | ₩57,366 | ₩55,130 | ₩55,773 | -0.05% | 42.5만 |
|---|
| 2025.09.15 | ₩57,741 | ₩57,781 | ₩54,755 | ₩55,639 | -3.64% | 49.8만 |
|---|
| 2025.09.12 | ₩57,862 | ₩58,933 | ₩56,174 | ₩56,723 | -1.97% | 69.8만 |
|---|
| 2025.09.11 | ₩55,799 | ₩57,353 | ₩54,902 | ₩56,911 | +1.99% | 79.4만 |
|---|
| 2025.09.10 | ₩54,554 | ₩56,871 | ₩54,340 | ₩56,871 | +4.25% | 49.5만 |
|---|
| 2025.09.09 | ₩52,572 | ₩54,112 | ₩52,572 | ₩53,898 | +2.52% | 47.9만 |
|---|
| 2025.09.08 | ₩51,863 | ₩52,813 | ₩50,831 | ₩52,371 | +0.98% | 39.1만 |
|---|
| 2025.09.05 | ₩50,242 | ₩52,559 | ₩49,854 | ₩51,434 | +2.37% | 45만 |
|---|
| 2025.09.04 | ₩46,761 | ₩51,220 | ₩46,466 | ₩50,590 | +8.19% | 34.9만 |
|---|
| 2025.09.03 | ₩49,117 | ₩49,666 | ₩46,600 | ₩47,310 | -3.68% | 45.9만 |
|---|
| 2025.09.02 | ₩48,903 | ₩49,653 | ₩46,921 | ₩49,653 | +1.53% | 39.2만 |
|---|
| 2025.08.29 | ₩49,010 | ₩50,149 | ₩48,595 | ₩49,921 | +1.86% | 31.7만 |
|---|
| 2025.08.28 | ₩48,863 | ₩49,211 | ₩47,685 | ₩48,649 | -0.44% | 25.8만 |
|---|