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 | ₩107,939 | ₩112,897 | ₩105,312 | ₩108,099 | +0.15% | 93.3만 |
| 2026.09.28–2026.10.02 | ₩110,619 | ₩110,619 | ₩102,069 | ₩106,719 | -3.53% | 93.6만 |
| 2026.09.21–2026.09.25 | ₩113,500 | ₩114,277 | ₩107,496 | ₩108,984 | -3.98% | 81.5만 |
| 2026.09.14–2026.09.18 | ₩121,982 | ₩121,982 | ₩111,932 | ₩114,277 | -6.32% | 157.1만 |
| 2026.09.08–2026.09.11 | ₩124,461 | ₩126,766 | ₩118,471 | ₩121,406 | -2.45% | 76.1만 |
| 2026.08.31–2026.09.04 | ₩122,840 | ₩129,861 | ₩119,329 | ₩121,727 | -0.91% | 124.1만 |
| 2026.08.24–2026.08.28 | ₩121,674 | ₩124,474 | ₩113,647 | ₩122,893 | +1.00% | 97.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,335 |
| ₩120,629 |
| ₩123,831 |
| -2.52% |
| 102.8만 |
| 2026.08.10–2026.08.14 | ₩111,664 | ₩126,592 | ₩111,396 | ₩126,190 | +13.01% | 102.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,506 | ₩114,357 | ₩105,285 | ₩109,332 | -0.16% | 154.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩108,461 | ₩115,362 | ₩101,011 | ₩114,800 | +5.84% | 180.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,619 | ₩117,681 | ₩108,247 | ₩111,717 | +0.99% | 98.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,632 | ₩116,046 | ₩108,032 | ₩112,414 | +1.61% | 110.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,289 | ₩110,163 | ₩101,225 | ₩110,002 | +6.50% | 138.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩110,699 | ₩115,242 | ₩102,512 | ₩104,334 | -5.75% | 136만 |
|---|
| 2026.06.22–2026.06.26 | ₩116,769 | ₩117,533 | ₩108,247 | ₩110,699 | -5.20% | 146.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,746 | ₩133,198 | ₩111,918 | ₩116,662 | -10.77% | 144만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,027 | ₩142,042 | ₩124,635 | ₩136,186 | +3.94% | 139.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,530 | ₩135,905 | ₩123,483 | ₩128,548 | +0.80% | 148.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩139,536 | ₩143,329 | ₩122,143 | ₩124,126 | -11.04% | 125.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,412 | ₩151,288 | ₩137,071 | ₩141,252 | -0.11% | 133.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,622 | ₩141,855 | ₩132,541 | ₩141,064 | +6.37% | 118.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩135,891 | ₩141,774 | ₩126,190 | ₩130,518 | -3.95% | 163만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,660 | ₩140,930 | ₩118,672 | ₩135,302 | +11.21% | 227.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,907 | ₩121,325 | ₩104,066 | ₩120,454 | +12.67% | 175.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,595 | ₩113,781 | ₩102,632 | ₩106,558 | -1.88% | 170.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩106,934 | ₩114,974 | ₩103,731 | ₩107,496 | +0.53% | 142.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,670 | ₩123,791 | ₩104,334 | ₩107,188 | -13.33% | 175만 |
|---|
| 2026.03.23–2026.03.27 | ₩105,553 | ₩123,282 | ₩105,553 | ₩120,066 | +13.75% | 158.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩102,847 | ₩110,525 | ₩99,939 | ₩107,161 | +4.20% | 174.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,036 | ₩111,235 | ₩98,786 | ₩102,632 | -3.21% | 192.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,403 | ₩110,284 | ₩99,161 | ₩105,500 | -1.77% | 199.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,307 | ₩107,630 | ₩101,118 | ₩104,682 | +0.36% | 198.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,904 | ₩104,870 | ₩91,014 | ₩104,776 | +12.78% | 242.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,632 | ₩96,562 | ₩83,336 | ₩91,255 | -3.57% | 243.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,935 | ₩94,538 | ₩84,729 | ₩93,507 | +8.81% | 163.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,709 | ₩94,619 | ₩86,940 | ₩89,567 | +0.97% | 139.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,282 | ₩91,389 | ₩81,071 | ₩87,048 | +4.52% | 130.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,850 | ₩87,075 | ₩80,147 | ₩83,162 | -1.99% | 158만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,150 | ₩88,013 | ₩73,956 | ₩84,971 | +8.73% | 279.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,646 | ₩75,711 | ₩70,646 | ₩74,237 | +5.08% | 106.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,842 | ₩72,013 | ₩69,105 | ₩70,539 | +1.00% | 66만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,023 | ₩74,854 | ₩65,661 | ₩68,689 | -7.20% | 236.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,962 | ₩78,646 | ₩72,602 | ₩73,205 | -6.10% | 126.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,095 | ₩79,061 | ₩66,800 | ₩78,284 | +16.68% | 259.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,252 | ₩67,859 | ₩60,435 | ₩66,827 | +9.10% | 135.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,331 | ₩67,376 | ₩59,014 | ₩61,896 | -6.69% | 257.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,887 | ₩72,508 | ₩63,303 | ₩66,157 | -6.67% | 155만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,184 | ₩73,862 | ₩65,661 | ₩69,078 | +4.37% | 197.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,991 | ₩72,120 | ₩61,520 | ₩65,018 | +0.04% | 237.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,855 | ₩64,897 | ₩53,386 | ₩63,437 | +17.79% | 178.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,894 | ₩55,477 | ₩49,862 | ₩53,440 | +5.00% | 150.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,713 | ₩56,281 | ₩49,125 | ₩49,567 | -9.40% | 64.1만 |
|---|