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 | ₩108,544 | ₩110,253 | ₩107,597 | ₩107,677 | -0.80% | 18.9만 |
| 2026.10.08 | ₩108,798 | ₩109,906 | ₩107,290 | ₩108,865 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,065 | ₩110,280 | ₩104,900 | ₩106,903 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,000 | ₩111,841 | ₩108,024 | ₩108,411 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,517 | ₩112,455 | ₩106,222 | ₩111,000 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,221 | ₩107,917 | ₩103,779 | ₩106,302 | +1.03% | 14.2만 |
| 2026.10.01 | ₩103,632 | ₩107,250 | ₩102,778 | ₩106,555 | +2.82% | 20.5만 |
| 2026.09.30 | ₩104,447 | ₩105,501 | ₩101,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,273 |
| -0.17% |
| 26만 |
| 2026.09.29 | ₩103,405 | ₩105,074 | ₩102,618 | ₩103,152 | -0.25% | 19만 |
|---|
| 2026.09.28 | ₩110,186 | ₩110,186 | ₩105,501 | ₩106,008 | -3.79% | 14만 |
|---|
| 2026.09.25 | ₩109,692 | ₩111,694 | ₩107,076 | ₩108,558 | -1.03% | 17만 |
|---|
| 2026.09.24 | ₩111,641 | ₩112,242 | ₩109,599 | ₩110,773 | -0.78% | 15.6만 |
|---|
| 2026.09.23 | ₩112,175 | ₩112,175 | ₩109,719 | ₩110,813 | -1.21% | 16.2만 |
|---|
| 2026.09.22 | ₩110,119 | ₩113,456 | ₩110,119 | ₩111,347 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,056 | ₩113,830 | ₩110,226 | ₩112,028 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩115,712 | ₩115,712 | ₩111,494 | ₩113,830 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,150 | ₩117,554 | ₩113,790 | ₩115,926 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | ₩117,781 | ₩118,876 | ₩112,655 | ₩114,417 | -2.86% | 23.8만 |
|---|
| 2026.09.15 | ₩116,379 | ₩119,943 | ₩116,379 | ₩119,196 | +2.42% | 23.2만 |
|---|
| 2026.09.14 | ₩121,505 | ₩121,505 | ₩113,350 | ₩116,086 | -4.46% | 27.9만 |
|---|
| 2026.09.11 | ₩119,409 | ₩122,226 | ₩119,409 | ₩120,931 | +1.27% | 16.3만 |
|---|
| 2026.09.10 | ₩124,068 | ₩124,068 | ₩118,008 | ₩120,931 | -2.53% | 22.3만 |
|---|
| 2026.09.09 | ₩124,161 | ₩125,536 | ₩119,142 | ₩120,851 | -2.67% | 18.4만 |
|---|
| 2026.09.08 | ₩123,974 | ₩126,270 | ₩122,306 | ₩122,626 | -1.09% | 19.1만 |
|---|
| 2026.09.04 | ₩122,226 | ₩122,226 | ₩118,862 | ₩121,251 | -0.80% | 21.9만 |
|---|
| 2026.09.03 | ₩128,152 | ₩129,153 | ₩123,267 | ₩124,094 | -3.17% | 17.4만 |
|---|
| 2026.09.02 | ₩124,081 | ₩129,354 | ₩122,546 | ₩127,618 | +2.85% | 27.7만 |
|---|
| 2026.09.01 | ₩126,751 | ₩128,633 | ₩122,680 | ₩124,468 | -1.80% | 22.6만 |
|---|
| 2026.08.31 | ₩122,359 | ₩126,938 | ₩121,465 | ₩124,989 | +2.15% | 34.5만 |
|---|
| 2026.08.28 | ₩121,171 | ₩123,988 | ₩120,971 | ₩122,413 | +1.02% | 21.7만 |
|---|
| 2026.08.27 | ₩116,473 | ₩123,534 | ₩115,899 | ₩122,346 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,151 | ₩116,833 | ₩113,203 | ₩116,780 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,313 | ₩118,649 | ₩115,539 | ₩117,087 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,198 | ₩121,799 | ₩114,885 | ₩118,315 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,320 | ₩125,122 | ₩120,451 | ₩123,347 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩123,681 | ₩125,576 | ₩120,157 | ₩122,559 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩126,951 | ₩127,245 | ₩121,638 | ₩122,479 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩130,822 | ₩130,822 | ₩125,096 | ₩125,282 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,537 | ₩129,861 | ₩125,469 | ₩129,087 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩123,667 | ₩126,097 | ₩122,506 | ₩125,696 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩117,928 | ₩122,413 | ₩115,338 | ₩121,932 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩116,993 | ₩119,903 | ₩114,578 | ₩119,730 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩119,837 | ₩120,184 | ₩116,833 | ₩117,688 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,227 | ₩120,130 | ₩110,960 | ₩119,863 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,479 | ₩111,548 | ₩108,371 | ₩108,905 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩106,782 | ₩113,109 | ₩106,782 | ₩110,934 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,641 | ₩113,403 | ₩104,874 | ₩104,900 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,425 | ₩113,910 | ₩109,425 | ₩111,574 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,078 | ₩112,629 | ₩108,010 | ₩112,442 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,347 | ₩114,911 | ₩109,452 | ₩114,351 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,117 | ₩110,426 | ₩106,382 | ₩109,719 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩108,758 | ₩109,105 | ₩103,138 | ₩105,795 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,180 | ₩104,980 | ₩100,616 | ₩100,963 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,037 | ₩111,147 | ₩104,073 | ₩104,980 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩112,882 | ₩114,431 | ₩110,266 | ₩111,281 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩115,966 | ₩117,220 | ₩111,094 | ₩112,442 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,124 | ₩115,672 | ₩112,162 | ₩113,697 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,588 | ₩113,830 | ₩107,824 | ₩113,083 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,186 | ₩113,083 | ₩109,585 | ₩110,253 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,066 | ₩113,416 | ₩108,598 | ₩111,975 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,213 | ₩112,175 | ₩108,731 | ₩110,333 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,002 | ₩113,296 | ₩107,610 | ₩110,039 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩113,670 | ₩115,592 | ₩110,426 | ₩111,521 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,199 | ₩113,056 | ₩110,199 | ₩111,668 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,171 | ₩109,732 | ₩106,329 | ₩109,572 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,344 | ₩108,344 | ₩104,687 | ₩107,156 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,154 | ₩109,505 | ₩105,154 | ₩107,743 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩102,845 | ₩105,982 | ₩102,111 | ₩104,233 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩102,885 | ₩105,608 | ₩100,829 | ₩101,884 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩104,847 | ₩107,530 | ₩103,152 | ₩103,926 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,387 | ₩114,791 | ₩102,111 | ₩103,285 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩112,869 | ₩114,618 | ₩111,815 | ₩112,135 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,266 | ₩113,590 | ₩108,958 | ₩111,801 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩110,787 | ₩111,321 | ₩107,890 | ₩110,266 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,318 | ₩112,949 | ₩107,824 | ₩112,295 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,441 | ₩112,268 | ₩108,438 | ₩109,225 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,430 | ₩117,074 | ₩113,430 | ₩115,472 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,313 | ₩117,074 | ₩112,335 | ₩115,739 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩118,769 | ₩118,769 | ₩111,481 | ₩116,206 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,186 | ₩123,360 | ₩117,968 | ₩118,996 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,069 | ₩127,605 | ₩121,358 | ₩121,732 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,234 | ₩132,677 | ₩126,510 | ₩126,777 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩133,972 | ₩138,590 | ₩131,316 | ₩135,654 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,018 | ₩141,487 | ₩134,492 | ₩136,001 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,049 | ₩138,644 | ₩129,821 | ₩137,309 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,371 | ₩133,371 | ₩124,148 | ₩128,740 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,515 | ₩135,133 | ₩130,515 | ₩133,304 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩133,972 | ₩133,985 | ₩127,178 | ₩128,045 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,363 | ₩135,373 | ₩125,363 | ₩134,933 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,258 | ₩128,579 | ₩123,534 | ₩128,513 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,000 | ₩127,952 | ₩123,000 | ₩125,977 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,031 | ₩127,819 | ₩123,000 | ₩123,400 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩122,987 | ₩125,256 | ₩121,665 | ₩123,641 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩131,609 | ₩132,437 | ₩123,734 | ₩124,508 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩133,745 | ₩135,120 | ₩130,248 | ₩130,328 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩138,991 | ₩142,768 | ₩135,307 | ₩136,495 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩140,579 | ₩140,859 | ₩136,535 | ₩140,699 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩143,956 | ₩147,386 | ₩137,255 | ₩139,565 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,236 | ₩147,960 | ₩141,020 | ₩142,221 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,282 | ₩150,163 | ₩142,875 | ₩144,543 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩140,859 | ₩150,697 | ₩140,339 | ₩147,667 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩137,576 | ₩141,300 | ₩135,320 | ₩140,512 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩134,626 | ₩140,125 | ₩134,145 | ₩138,377 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,308 | ₩136,308 | ₩132,570 | ₩135,280 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,172 | ₩136,361 | ₩132,157 | ₩136,108 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,103 | ₩135,747 | ₩132,023 | ₩133,678 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩128,953 | ₩131,623 | ₩126,617 | ₩130,008 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩132,984 | ₩133,144 | ₩125,696 | ₩128,833 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,571 | ₩138,257 | ₩130,662 | ₩132,717 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩137,696 | ₩141,220 | ₩136,601 | ₩140,526 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,360 | ₩138,430 | ₩133,745 | ₩138,430 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩134,986 | ₩137,763 | ₩134,159 | ₩134,773 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,483 | ₩139,698 | ₩132,931 | ₩136,962 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩125,670 | ₩140,379 | ₩125,469 | ₩139,057 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,212 | ₩126,951 | ₩120,798 | ₩124,962 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,185 | ₩123,280 | ₩118,208 | ₩121,065 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,075 | ₩120,851 | ₩115,832 | ₩119,983 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩115,939 | ₩118,862 | ₩115,458 | ₩118,181 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,402 | ₩115,752 | ₩112,122 | ₩115,472 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩106,809 | ₩111,027 | ₩106,809 | ₩110,546 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,489 | ₩107,663 | ₩103,659 | ₩105,755 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,448 | ₩107,730 | ₩102,231 | ₩106,142 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,117 | ₩111,414 | ₩107,850 | ₩109,772 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩105,701 | ₩109,452 | ₩104,473 | ₩107,904 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩112,669 | ₩112,669 | ₩105,034 | ₩105,888 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,171 | ₩113,336 | ₩107,557 | ₩112,949 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩108,865 | ₩112,375 | ₩106,782 | ₩107,076 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,588 | ₩114,057 | ₩110,119 | ₩110,680 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩107,730 | ₩112,469 | ₩103,325 | ₩111,681 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩110,787 | ₩114,524 | ₩110,173 | ₩112,081 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,515 | ₩111,120 | ₩106,489 | ₩109,719 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,291 | ₩112,749 | ₩104,233 | ₩106,769 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩113,750 | ₩113,990 | ₩103,926 | ₩105,901 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,342 | ₩121,065 | ₩113,029 | ₩114,871 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,187 | ₩123,307 | ₩115,272 | ₩116,700 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,049 | ₩122,800 | ₩118,569 | ₩119,596 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,060 | ₩119,690 | ₩115,218 | ₩119,409 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,337 | ₩118,275 | ₩114,337 | ₩116,780 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,630 | ₩116,513 | ₩112,122 | ₩114,778 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,141 | ₩115,218 | ₩105,141 | ₩113,443 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,169 | ₩108,251 | ₩104,487 | ₩106,742 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩103,859 | ₩110,093 | ₩103,859 | ₩106,729 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩106,782 | ₩108,291 | ₩104,353 | ₩105,154 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩102,938 | ₩108,090 | ₩102,778 | ₩106,582 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,444 | ₩104,086 | ₩99,548 | ₩101,483 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩100,816 | ₩103,058 | ₩98,921 | ₩102,231 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,113 | ₩104,140 | ₩98,400 | ₩100,923 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,329 | ₩110,119 | ₩104,754 | ₩105,074 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,183 | ₩110,800 | ₩105,448 | ₩107,904 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,621 | ₩109,292 | ₩103,766 | ₩108,291 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩103,926 | ₩106,275 | ₩102,084 | ₩105,087 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,075 | ₩106,382 | ₩100,282 | ₩104,086 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,443 | ₩106,248 | ₩100,402 | ₩106,182 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,562 | ₩104,660 | ₩98,774 | ₩102,244 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩106,983 | ₩109,852 | ₩99,468 | ₩102,645 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,061 | ₩105,114 | ₩101,844 | ₩104,273 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,390 | ₩105,061 | ₩100,722 | ₩103,846 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩106,956 | ₩107,049 | ₩102,885 | ₩104,046 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩104,900 | ₩106,062 | ₩101,950 | ₩103,806 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩103,899 | ₩107,210 | ₩103,045 | ₩103,552 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,082 | ₩104,460 | ₩99,508 | ₩104,366 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,657 | ₩102,564 | ₩99,735 | ₩102,257 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,026 | ₩100,869 | ₩96,892 | ₩100,509 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,540 | ₩96,772 | ₩90,658 | ₩95,984 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩84,785 | ₩94,142 | ₩84,785 | ₩90,899 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩88,763 | ₩92,100 | ₩83,010 | ₩85,266 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,007 | ₩95,397 | ₩91,259 | ₩94,609 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩93,969 | ₩94,049 | ₩90,431 | ₩91,219 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,262 | ₩96,184 | ₩93,034 | ₩93,995 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,350 | ₩93,795 | ₩89,350 | ₩93,141 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩88,950 | ₩90,538 | ₩86,334 | ₩89,283 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,514 | ₩94,169 | ₩89,163 | ₩91,619 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,098 | ₩93,048 | ₩89,484 | ₩92,207 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,599 | ₩90,218 | ₩84,398 | ₩88,269 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,242 | ₩89,951 | ₩86,601 | ₩89,217 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,686 | ₩94,249 | ₩88,309 | ₩89,510 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,085 | ₩91,459 | ₩87,241 | ₩88,189 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,098 | ₩91,299 | ₩88,923 | ₩89,777 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,362 | ₩89,350 | ₩86,761 | ₩88,549 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩88,896 | ₩91,032 | ₩86,480 | ₩86,707 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,108 | ₩88,816 | ₩85,746 | ₩86,841 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,545 | ₩88,883 | ₩84,545 | ₩87,815 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩82,957 | ₩84,091 | ₩80,754 | ₩83,063 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,305 | ₩84,305 | ₩82,222 | ₩82,836 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,424 | ₩83,998 | ₩81,742 | ₩82,596 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,225 | ₩86,734 | ₩83,317 | ₩84,692 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,730 | ₩84,051 | ₩82,169 | ₩83,023 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,518 | ₩84,825 | ₩79,833 | ₩80,701 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩86,774 | ₩87,668 | ₩83,143 | ₩84,638 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩80,821 | ₩87,468 | ₩80,821 | ₩86,360 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,487 | ₩82,903 | ₩79,913 | ₩80,888 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩78,752 | ₩81,689 | ₩77,884 | ₩81,115 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩77,844 | ₩78,592 | ₩73,667 | ₩77,751 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,612 | ₩75,415 | ₩71,344 | ₩73,947 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩73,827 | ₩74,307 | ₩71,237 | ₩72,479 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,224 | ₩73,947 | ₩71,224 | ₩73,693 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,370 | ₩71,918 | ₩70,370 | ₩71,144 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,143 | ₩70,984 | ₩69,502 | ₩70,263 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,649 | ₩70,730 | ₩68,955 | ₩70,663 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,089 | ₩70,623 | ₩68,888 | ₩69,742 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,569 | ₩71,731 | ₩68,835 | ₩69,248 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,648 | ₩69,889 | ₩67,874 | ₩68,421 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,411 | ₩72,091 | ₩65,524 | ₩68,261 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,099 | ₩68,501 | ₩65,404 | ₩67,807 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,251 | ₩71,251 | ₩65,711 | ₩66,819 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,733 | ₩74,561 | ₩71,424 | ₩71,464 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,269 | ₩76,870 | ₩72,318 | ₩72,919 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,282 | ₩77,190 | ₩73,413 | ₩76,176 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩73,773 | ₩77,938 | ₩73,066 | ₩76,163 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩73,907 | ₩75,735 | ₩73,907 | ₩75,161 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,658 | ₩78,338 | ₩73,279 | ₩73,533 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,615 | ₩78,752 | ₩75,615 | ₩77,978 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,506 | ₩76,269 | ₩71,958 | ₩75,962 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,260 | ₩74,000 | ₩67,019 | ₩73,319 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,421 | ₩68,688 | ₩66,726 | ₩66,846 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩66,832 | ₩68,688 | ₩66,539 | ₩68,661 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,739 | ₩67,580 | ₩65,738 | ₩66,565 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,072 | ₩67,593 | ₩65,524 | ₩66,539 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩61,854 | ₩67,366 | ₩60,732 | ₩67,139 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,013 | ₩62,922 | ₩60,199 | ₩62,134 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,293 | ₩62,454 | ₩59,972 | ₩61,653 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩62,962 | ₩64,750 | ₩60,799 | ₩61,720 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩60,826 | ₩62,855 | ₩58,784 | ₩62,121 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,453 | ₩63,482 | ₩61,453 | ₩62,534 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,072 | ₩67,113 | ₩62,081 | ₩63,242 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩63,989 | ₩66,619 | ₩63,055 | ₩65,898 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,697 | ₩66,085 | ₩63,349 | ₩64,844 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩68,875 | ₩69,836 | ₩64,457 | ₩64,657 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,036 | ₩72,225 | ₩68,835 | ₩69,128 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,610 | ₩70,797 | ₩68,434 | ₩69,569 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,661 | ₩69,809 | ₩66,258 | ₩68,808 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩68,861 | ₩70,209 | ₩67,099 | ₩68,928 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,076 | ₩71,544 | ₩68,821 | ₩69,195 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩69,916 | ₩71,264 | ₩68,074 | ₩69,128 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩65,925 | ₩73,573 | ₩65,404 | ₩71,945 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,232 | ₩66,232 | ₩63,576 | ₩64,764 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩69,849 | ₩71,838 | ₩65,698 | ₩65,858 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,472 | ₩69,542 | ₩65,324 | ₩69,382 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,068 | ₩63,602 | ₩61,280 | ₩62,962 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,737 | ₩64,790 | ₩62,107 | ₩63,068 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,667 | ₩64,643 | ₩61,667 | ₩63,188 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,130 | ₩62,281 | ₩57,943 | ₩61,907 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩54,940 | ₩56,902 | ₩54,432 | ₩55,660 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩54,833 | ₩56,261 | ₩54,125 | ₩54,659 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,645 | ₩55,393 | ₩53,178 | ₩54,726 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,338 | ₩54,593 | ₩52,350 | ₩53,231 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩52,964 | ₩54,406 | ₩52,297 | ₩53,818 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,179 | ₩55,260 | ₩52,403 | ₩52,670 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,257 | ₩54,125 | ₩52,257 | ₩53,511 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,695 | ₩54,486 | ₩49,667 | ₩54,072 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,499 | ₩56,061 | ₩48,933 | ₩49,374 | -9.40% | 64.1만 |
|---|