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 | ₩109,095 | ₩110,812 | ₩108,142 | ₩108,223 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,350 | ₩110,463 | ₩107,834 | ₩109,417 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,618 | ₩110,839 | ₩105,432 | ₩107,445 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,563 | ₩112,408 | ₩108,572 | ₩108,961 | -2.33% | 17.2만 |
| 2026.10.05 | ₩108,062 | ₩113,026 | ₩106,761 | ₩111,563 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,754 | ₩108,464 | ₩104,306 | ₩106,841 | +1.03% | 14.2만 |
| 2026.09.30 | — | — | — | ₩104,802 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,546 |
| — |
| — |
| 2026.09.25 | ₩110,249 | ₩112,261 | ₩107,619 | ₩109,108 | -1.03% | 17만 |
|---|
| 2026.09.24 | — | — | — | ₩111,335 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩111,375 | — | — |
|---|
| 2026.09.22 | ₩110,678 | ₩114,032 | ₩111,100 | ₩111,912 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,629 | ₩114,407 | ₩110,785 | ₩112,596 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩116,299 | ₩116,299 | ₩112,060 | ₩114,407 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,729 | ₩118,150 | ₩114,367 | ₩116,514 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | — | — | — | ₩114,998 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,800 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,675 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩121,544 | — | — |
|---|
| 2026.08.27 | ₩117,064 | ₩124,160 | ₩116,487 | ₩122,966 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,736 | ₩117,426 | ₩113,777 | ₩117,372 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,903 | ₩119,250 | ₩116,125 | ₩117,681 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,813 | ₩122,416 | ₩115,467 | ₩118,915 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,946 | ₩125,757 | ₩121,061 | ₩123,973 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩124,308 | ₩126,213 | ₩120,766 | ₩123,181 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,595 | ₩127,890 | ₩122,255 | ₩123,101 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,485 | ₩131,485 | ₩125,730 | ₩125,918 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩127,179 | ₩130,519 | ₩126,106 | ₩129,741 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩124,295 | ₩126,736 | ₩123,127 | ₩126,334 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,526 | ₩123,034 | ₩115,923 | ₩122,551 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,587 | ₩120,511 | ₩115,159 | ₩120,337 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,444 | ₩120,793 | ₩117,426 | ₩118,284 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,791 | ₩120,740 | ₩111,523 | ₩120,471 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩110,034 | ₩112,113 | ₩108,920 | ₩109,457 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,324 | ₩113,683 | ₩107,324 | ₩111,496 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩112,207 | ₩113,978 | ₩105,406 | ₩105,432 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,980 | ₩114,488 | ₩109,980 | ₩112,140 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,631 | ₩113,200 | ₩108,558 | ₩113,012 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,912 | ₩115,494 | ₩110,007 | ₩114,931 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,666 | ₩110,986 | ₩106,922 | ₩110,275 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩109,309 | ₩109,658 | ₩103,662 | ₩106,331 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,708 | ₩105,513 | ₩101,126 | ₩101,475 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,585 | ₩111,711 | ₩104,601 | ₩105,513 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,455 | ₩115,011 | ₩110,825 | ₩111,845 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,554 | ₩117,815 | ₩111,657 | ₩113,012 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,703 | ₩116,259 | ₩112,730 | ₩114,273 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩112,154 | ₩114,407 | ₩108,370 | ₩113,656 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,745 | ₩113,656 | ₩110,141 | ₩110,812 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,624 | ₩113,992 | ₩109,149 | ₩112,543 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,772 | ₩112,744 | ₩109,283 | ₩110,893 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,576 | ₩113,871 | ₩108,156 | ₩110,597 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩114,246 | ₩116,178 | ₩110,986 | ₩112,087 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,758 | ₩113,629 | ₩110,758 | ₩112,234 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,719 | ₩110,289 | ₩106,868 | ₩110,128 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,894 | ₩108,894 | ₩105,218 | ₩107,700 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,687 | ₩110,061 | ₩105,687 | ₩108,290 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,366 | ₩106,519 | ₩102,629 | ₩104,762 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,407 | ₩106,143 | ₩101,341 | ₩102,401 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,379 | ₩108,075 | ₩103,675 | ₩104,453 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,952 | ₩115,373 | ₩102,629 | ₩103,809 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,441 | ₩115,199 | ₩112,382 | ₩112,704 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,825 | ₩114,166 | ₩109,511 | ₩112,368 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,349 | ₩111,885 | ₩108,437 | ₩110,825 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,873 | ₩113,522 | ₩108,370 | ₩112,865 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩112,006 | ₩112,838 | ₩108,988 | ₩109,779 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩114,005 | ₩117,667 | ₩114,005 | ₩116,057 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,903 | ₩117,667 | ₩112,905 | ₩116,326 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,371 | ₩119,371 | ₩112,046 | ₩116,795 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,805 | ₩123,986 | ₩118,566 | ₩119,599 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,703 | ₩128,252 | ₩121,974 | ₩122,349 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,895 | ₩133,350 | ₩127,152 | ₩127,420 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,651 | ₩139,293 | ₩131,982 | ₩136,342 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,729 | ₩142,204 | ₩135,175 | ₩136,691 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,713 | ₩139,347 | ₩130,479 | ₩138,005 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩134,048 | ₩134,048 | ₩124,778 | ₩129,392 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩131,177 | ₩135,819 | ₩131,177 | ₩133,981 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,651 | ₩134,665 | ₩127,823 | ₩128,695 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,998 | ₩136,060 | ₩125,998 | ₩135,617 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,903 | ₩129,232 | ₩124,160 | ₩129,164 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,624 | ₩128,601 | ₩123,624 | ₩126,615 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,675 | ₩128,467 | ₩123,624 | ₩124,026 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,610 | ₩125,891 | ₩122,282 | ₩124,268 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩132,277 | ₩133,109 | ₩124,362 | ₩125,140 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,423 | ₩135,805 | ₩130,908 | ₩130,989 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,696 | ₩143,492 | ₩135,993 | ₩137,187 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩141,292 | ₩141,574 | ₩137,227 | ₩141,413 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,686 | ₩148,134 | ₩137,952 | ₩140,272 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,968 | ₩148,711 | ₩141,735 | ₩142,942 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩150,039 | ₩150,924 | ₩143,600 | ₩145,276 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,574 | ₩151,461 | ₩141,051 | ₩148,416 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩138,274 | ₩142,016 | ₩136,006 | ₩141,225 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩135,309 | ₩140,836 | ₩134,826 | ₩139,078 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,999 | ₩136,999 | ₩133,243 | ₩135,966 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,853 | ₩137,053 | ₩132,827 | ₩136,798 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,773 | ₩136,436 | ₩132,693 | ₩134,356 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,607 | ₩132,290 | ₩127,259 | ₩130,667 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,659 | ₩133,820 | ₩126,334 | ₩129,486 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩134,249 | ₩138,958 | ₩131,324 | ₩133,390 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩138,394 | ₩141,936 | ₩137,294 | ₩141,238 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩136,047 | ₩139,132 | ₩134,423 | ₩139,132 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,671 | ₩138,461 | ₩134,839 | ₩135,456 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩139,186 | ₩140,407 | ₩133,605 | ₩137,656 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩126,307 | ₩141,091 | ₩126,106 | ₩139,763 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,832 | ₩127,595 | ₩121,410 | ₩125,596 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,799 | ₩123,906 | ₩118,808 | ₩121,679 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,674 | ₩121,464 | ₩116,420 | ₩120,592 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,527 | ₩119,465 | ₩116,044 | ₩118,781 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,972 | ₩116,339 | ₩112,690 | ₩116,057 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,351 | ₩111,590 | ₩107,351 | ₩111,107 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩107,029 | ₩108,209 | ₩104,185 | ₩106,291 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,982 | ₩108,276 | ₩102,749 | ₩106,680 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,666 | ₩111,979 | ₩108,397 | ₩110,329 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩106,237 | ₩110,007 | ₩105,003 | ₩108,451 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩113,240 | ₩113,240 | ₩105,567 | ₩106,425 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,719 | ₩113,911 | ₩108,102 | ₩113,522 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,417 | ₩112,945 | ₩107,324 | ₩107,619 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩112,154 | ₩114,635 | ₩110,678 | ₩111,241 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩108,276 | ₩113,039 | ₩103,849 | ₩112,247 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,349 | ₩115,105 | ₩110,732 | ₩112,650 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩107,056 | ₩111,684 | ₩107,029 | ₩110,275 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,840 | ₩113,321 | ₩104,762 | ₩107,311 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩114,327 | ₩114,568 | ₩104,453 | ₩106,439 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,942 | ₩121,679 | ₩113,602 | ₩115,454 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,812 | ₩123,932 | ₩115,856 | ₩117,292 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,653 | ₩123,423 | ₩119,170 | ₩120,203 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,654 | ₩120,297 | ₩115,803 | ₩120,015 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,917 | ₩118,875 | ₩114,917 | ₩117,372 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩114,206 | ₩117,104 | ₩112,690 | ₩115,360 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,674 | ₩115,803 | ₩105,674 | ₩114,018 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,713 | ₩108,800 | ₩105,017 | ₩107,284 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,386 | ₩110,651 | ₩104,386 | ₩107,270 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,324 | ₩108,840 | ₩104,882 | ₩105,687 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,460 | ₩108,639 | ₩103,299 | ₩107,123 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,964 | ₩104,614 | ₩100,053 | ₩101,998 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,327 | ₩103,581 | ₩99,422 | ₩102,749 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,641 | ₩104,668 | ₩98,899 | ₩101,435 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,868 | ₩110,678 | ₩105,285 | ₩105,607 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,726 | ₩111,362 | ₩105,982 | ₩108,451 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩106,157 | ₩109,846 | ₩104,292 | ₩108,840 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,453 | ₩106,814 | ₩102,602 | ₩105,620 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,613 | ₩106,922 | ₩100,791 | ₩104,614 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,958 | ₩106,787 | ₩100,911 | ₩106,720 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩101,072 | ₩105,191 | ₩99,275 | ₩102,763 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,525 | ₩110,410 | ₩99,972 | ₩103,165 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,593 | ₩105,647 | ₩102,360 | ₩104,802 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,904 | ₩105,593 | ₩101,233 | ₩104,373 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,498 | ₩107,592 | ₩103,407 | ₩104,574 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,432 | ₩106,600 | ₩102,468 | ₩104,332 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,426 | ₩107,753 | ₩103,568 | ₩104,077 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,589 | ₩104,990 | ₩100,013 | ₩104,896 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩102,172 | ₩103,085 | ₩100,241 | ₩102,776 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,523 | ₩101,381 | ₩97,383 | ₩101,019 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩93,010 | ₩97,262 | ₩91,118 | ₩96,471 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩85,215 | ₩94,620 | ₩85,215 | ₩91,360 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩89,213 | ₩92,567 | ₩83,431 | ₩85,698 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,479 | ₩95,881 | ₩91,722 | ₩95,089 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,445 | ₩94,526 | ₩90,890 | ₩91,682 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,740 | ₩96,672 | ₩93,506 | ₩94,472 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,803 | ₩94,271 | ₩89,803 | ₩93,613 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,401 | ₩90,997 | ₩86,771 | ₩89,736 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,983 | ₩94,646 | ₩89,616 | ₩92,084 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,555 | ₩93,519 | ₩89,938 | ₩92,674 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩86,034 | ₩90,675 | ₩84,826 | ₩88,717 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,690 | ₩90,407 | ₩87,040 | ₩89,669 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩92,151 | ₩94,727 | ₩88,757 | ₩89,964 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,547 | ₩91,923 | ₩87,684 | ₩88,636 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,555 | ₩91,762 | ₩89,374 | ₩90,233 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,811 | ₩89,803 | ₩87,201 | ₩88,998 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,347 | ₩91,494 | ₩86,919 | ₩87,147 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,550 | ₩89,267 | ₩86,181 | ₩87,281 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,974 | ₩89,334 | ₩84,974 | ₩88,261 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,377 | ₩84,518 | ₩81,164 | ₩83,485 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,732 | ₩84,732 | ₩82,639 | ₩83,257 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,847 | ₩84,424 | ₩82,157 | ₩83,015 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,652 | ₩87,174 | ₩83,740 | ₩85,121 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩83,149 | ₩84,477 | ₩82,586 | ₩83,444 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,947 | ₩85,256 | ₩80,238 | ₩81,110 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩87,214 | ₩88,113 | ₩83,565 | ₩85,068 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩81,231 | ₩87,912 | ₩81,231 | ₩86,798 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,895 | ₩83,324 | ₩80,319 | ₩81,298 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩79,151 | ₩82,103 | ₩78,279 | ₩81,526 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,239 | ₩78,990 | ₩74,040 | ₩78,145 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,980 | ₩75,798 | ₩71,706 | ₩74,322 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩74,201 | ₩74,684 | ₩71,599 | ₩72,846 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,585 | ₩74,322 | ₩71,585 | ₩74,067 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,727 | ₩72,283 | ₩70,727 | ₩71,505 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,498 | ₩71,344 | ₩69,855 | ₩70,619 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩70,002 | ₩71,089 | ₩69,304 | ₩71,022 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,445 | ₩70,981 | ₩69,237 | ₩70,096 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,922 | ₩72,095 | ₩69,184 | ₩69,600 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,996 | ₩70,244 | ₩68,218 | ₩68,768 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,773 | ₩72,457 | ₩65,857 | ₩68,607 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,440 | ₩68,848 | ₩65,736 | ₩68,151 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,612 | ₩71,612 | ₩66,045 | ₩67,158 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩74,107 | ₩74,939 | ₩71,786 | ₩71,827 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,656 | ₩77,260 | ₩72,685 | ₩73,289 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,663 | ₩77,582 | ₩73,785 | ₩76,562 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩74,147 | ₩78,333 | ₩73,436 | ₩76,549 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,282 | ₩76,120 | ₩74,282 | ₩75,543 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩78,051 | ₩78,736 | ₩73,651 | ₩73,906 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,999 | ₩79,151 | ₩75,999 | ₩78,373 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,879 | ₩76,656 | ₩72,323 | ₩76,348 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,601 | ₩74,376 | ₩67,359 | ₩73,691 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,768 | ₩69,036 | ₩67,064 | ₩67,185 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩67,171 | ₩69,036 | ₩66,876 | ₩69,009 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩67,078 | ₩67,923 | ₩66,071 | ₩66,903 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,407 | ₩67,936 | ₩65,857 | ₩66,876 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩62,167 | ₩67,708 | ₩61,041 | ₩67,480 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,322 | ₩63,241 | ₩60,504 | ₩62,449 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,604 | ₩62,771 | ₩60,276 | ₩61,966 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,281 | ₩65,079 | ₩61,108 | ₩62,033 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩61,134 | ₩63,174 | ₩59,082 | ₩62,436 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,765 | ₩63,804 | ₩61,765 | ₩62,852 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,407 | ₩67,453 | ₩62,395 | ₩63,563 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,314 | ₩66,957 | ₩63,375 | ₩66,232 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩65,025 | ₩66,420 | ₩63,670 | ₩65,173 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,224 | ₩70,190 | ₩64,783 | ₩64,985 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,391 | ₩72,591 | ₩69,184 | ₩69,479 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,968 | ₩71,156 | ₩68,781 | ₩69,922 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩69,009 | ₩70,163 | ₩66,595 | ₩69,157 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,211 | ₩70,566 | ₩67,440 | ₩69,278 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,431 | ₩71,907 | ₩69,170 | ₩69,546 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,270 | ₩71,625 | ₩68,419 | ₩69,479 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,259 | ₩73,946 | ₩65,736 | ₩72,310 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,568 | ₩66,568 | ₩63,898 | ₩65,092 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩70,203 | ₩72,202 | ₩66,031 | ₩66,192 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,809 | ₩69,895 | ₩65,655 | ₩69,734 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,388 | ₩63,925 | ₩61,591 | ₩63,281 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩65,065 | ₩65,119 | ₩62,422 | ₩63,388 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,980 | ₩64,971 | ₩61,980 | ₩63,509 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,425 | ₩62,597 | ₩58,237 | ₩62,221 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,218 | ₩57,190 | ₩54,708 | ₩55,943 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩55,111 | ₩56,546 | ₩54,400 | ₩54,936 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,917 | ₩55,674 | ₩53,447 | ₩55,004 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,608 | ₩54,869 | ₩52,616 | ₩53,501 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,233 | ₩54,682 | ₩52,562 | ₩54,091 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,454 | ₩55,540 | ₩52,669 | ₩52,938 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,522 | ₩54,400 | ₩52,522 | ₩53,783 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,952 | ₩54,762 | ₩49,919 | ₩54,346 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,775 | ₩56,345 | ₩49,181 | ₩49,624 | -9.40% | 64.1만 |
|---|
| 2025.10.09 | ₩58,599 | ₩59,511 | ₩55,232 | ₩55,956 | -4.51% | 28만 |
|---|
| 2025.10.08 | ₩59,457 | ₩59,538 | ₩57,137 | ₩57,861 | -2.69% | 23.5만 |
|---|
| 2025.10.07 | ₩60,021 | ₩62,114 | ₩58,277 | ₩58,746 | -2.12% | 32.5만 |
|---|
| 2025.10.06 | ₩59,028 | ₩60,799 | ₩57,687 | ₩59,806 | +1.32% | 34.2만 |
|---|
| 2025.10.03 | ₩55,647 | ₩57,888 | ₩55,272 | ₩57,392 | +3.13% | 48.1만 |
|---|
| 2025.10.02 | ₩54,561 | ₩56,171 | ₩54,454 | ₩54,990 | +0.79% | 28.5만 |
|---|
| 2025.10.01 | ₩54,078 | ₩56,654 | ₩53,474 | ₩55,822 | +3.23% | 23.5만 |
|---|
| 2025.09.30 | ₩54,682 | ₩55,446 | ₩52,468 | ₩54,829 | +0.27% | 39.2만 |
|---|
| 2025.09.29 | ₩55,567 | ₩56,077 | ₩54,869 | ₩55,621 | +0.10% | 48.7만 |
|---|
| 2025.09.26 | ₩53,944 | ₩57,418 | ₩53,944 | ₩55,902 | +3.63% | 35.7만 |
|---|
| 2025.09.25 | ₩53,662 | ₩54,802 | ₩52,616 | ₩53,662 | 0.00% | 37.3만 |
|---|
| 2025.09.24 | ₩56,265 | ₩56,801 | ₩54,762 | ₩54,789 | -2.62% | 37.5만 |
|---|
| 2025.09.23 | ₩52,763 | ₩57,727 | ₩52,723 | ₩54,816 | +3.89% | 59.7만 |
|---|
| 2025.09.22 | ₩50,322 | ₩53,005 | ₩49,128 | ₩52,025 | +3.39% | 52.8만 |
|---|
| 2025.09.19 | ₩52,320 | ₩52,991 | ₩50,415 | ₩50,469 | -3.54% | 95.1만 |
|---|
| 2025.09.18 | ₩55,205 | ₩55,232 | ₩52,468 | ₩52,656 | -4.62% | 43.4만 |
|---|
| 2025.09.17 | ₩55,285 | ₩56,761 | ₩53,541 | ₩54,346 | -1.70% | 46만 |
|---|
| 2025.09.16 | ₩55,902 | ₩57,472 | ₩55,232 | ₩55,876 | -0.05% | 42.5만 |
|---|
| 2025.09.15 | ₩57,848 | ₩57,888 | ₩54,856 | ₩55,741 | -3.64% | 49.8만 |
|---|
| 2025.09.12 | ₩57,968 | ₩59,042 | ₩56,278 | ₩56,828 | -1.97% | 69.8만 |
|---|
| 2025.09.11 | ₩55,902 | ₩57,459 | ₩55,004 | ₩57,016 | +1.99% | 79.4만 |
|---|
| 2025.09.10 | ₩54,655 | ₩56,976 | ₩54,440 | ₩56,976 | +4.25% | 49.5만 |
|---|
| 2025.09.09 | ₩52,669 | ₩54,212 | ₩52,669 | ₩53,997 | +2.52% | 47.9만 |
|---|
| 2025.09.08 | ₩51,958 | ₩52,911 | ₩50,925 | ₩52,468 | +0.98% | 39.1만 |
|---|
| 2025.09.05 | ₩50,335 | ₩52,656 | ₩49,946 | ₩51,529 | +2.37% | 45만 |
|---|
| 2025.09.04 | ₩46,847 | ₩51,314 | ₩46,552 | ₩50,684 | +8.19% | 34.9만 |
|---|
| 2025.09.03 | ₩49,208 | ₩49,758 | ₩46,686 | ₩47,397 | -3.68% | 45.9만 |
|---|
| 2025.09.02 | ₩48,993 | ₩49,745 | ₩47,008 | ₩49,745 | +1.53% | 39.2만 |
|---|
| 2025.08.29 | ₩49,101 | ₩50,241 | ₩48,685 | ₩50,013 | +1.86% | 31.7만 |
|---|
| 2025.08.28 | ₩48,953 | ₩49,302 | ₩47,773 | ₩48,739 | -0.44% | 25.8만 |
|---|