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 | ₩108,660 | ₩110,370 | ₩107,711 | ₩107,791 | -0.80% | 18.9만 |
| 2026.10.08 | ₩108,914 | ₩110,023 | ₩107,404 | ₩108,980 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,181 | ₩110,397 | ₩105,012 | ₩107,016 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,118 | ₩111,960 | ₩108,139 | ₩108,526 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,631 | ₩112,575 | ₩106,335 | ₩111,118 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,333 | ₩108,032 | ₩103,890 | ₩106,415 | +1.03% | 14.2만 |
| 2026.10.01 | ₩103,743 | ₩107,364 | ₩102,887 | ₩106,669 | +2.82% | 20.5만 |
| 2026.09.30 | ₩104,558 | ₩105,613 | ₩101,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,384 |
| -0.17% |
| 26만 |
| 2026.09.29 | ₩103,515 | ₩105,186 | ₩102,727 | ₩103,262 | -0.25% | 19만 |
|---|
| 2026.09.28 | ₩110,303 | ₩110,303 | ₩105,613 | ₩106,121 | -3.79% | 14만 |
|---|
| 2026.09.25 | ₩109,809 | ₩111,813 | ₩107,190 | ₩108,673 | -1.03% | 17만 |
|---|
| 2026.09.24 | ₩111,760 | ₩112,361 | ₩109,715 | ₩110,891 | -0.78% | 15.6만 |
|---|
| 2026.09.23 | ₩112,294 | ₩112,294 | ₩109,836 | ₩110,931 | -1.21% | 16.2만 |
|---|
| 2026.09.22 | ₩110,237 | ₩113,577 | ₩110,237 | ₩111,466 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,176 | ₩113,951 | ₩110,343 | ₩112,147 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩115,835 | ₩115,835 | ₩111,613 | ₩113,951 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,272 | ₩117,679 | ₩113,911 | ₩116,049 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | ₩117,906 | ₩119,002 | ₩112,775 | ₩114,539 | -2.86% | 23.8만 |
|---|
| 2026.09.15 | ₩116,503 | ₩120,071 | ₩116,503 | ₩119,323 | +2.42% | 23.2만 |
|---|
| 2026.09.14 | ₩121,634 | ₩121,634 | ₩113,470 | ₩116,209 | -4.46% | 27.9만 |
|---|
| 2026.09.11 | ₩119,536 | ₩122,356 | ₩119,536 | ₩121,060 | +1.27% | 16.3만 |
|---|
| 2026.09.10 | ₩124,200 | ₩124,200 | ₩118,133 | ₩121,060 | -2.53% | 22.3만 |
|---|
| 2026.09.09 | ₩124,293 | ₩125,670 | ₩119,269 | ₩120,980 | -2.67% | 18.4만 |
|---|
| 2026.09.08 | ₩124,106 | ₩126,405 | ₩122,436 | ₩122,757 | -1.09% | 19.1만 |
|---|
| 2026.09.04 | ₩122,356 | ₩122,356 | ₩118,989 | ₩121,380 | -0.80% | 21.9만 |
|---|
| 2026.09.03 | ₩128,289 | ₩129,291 | ₩123,398 | ₩124,227 | -3.17% | 17.4만 |
|---|
| 2026.09.02 | ₩124,213 | ₩129,491 | ₩122,677 | ₩127,754 | +2.85% | 27.7만 |
|---|
| 2026.09.01 | ₩126,886 | ₩128,770 | ₩122,810 | ₩124,601 | -1.80% | 22.6만 |
|---|
| 2026.08.31 | ₩122,489 | ₩127,073 | ₩121,594 | ₩125,122 | +2.15% | 34.5만 |
|---|
| 2026.08.28 | ₩121,300 | ₩124,120 | ₩121,100 | ₩122,543 | +1.02% | 21.7만 |
|---|
| 2026.08.27 | ₩116,597 | ₩123,665 | ₩116,022 | ₩122,476 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,274 | ₩116,958 | ₩113,323 | ₩116,904 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,436 | ₩118,775 | ₩115,661 | ₩117,211 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,327 | ₩121,928 | ₩115,007 | ₩118,441 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,452 | ₩125,255 | ₩120,579 | ₩123,478 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩123,812 | ₩125,710 | ₩120,285 | ₩122,690 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,086 | ₩127,380 | ₩121,768 | ₩122,610 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩130,961 | ₩130,961 | ₩125,229 | ₩125,416 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,672 | ₩129,999 | ₩125,603 | ₩129,224 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩123,799 | ₩126,231 | ₩122,636 | ₩125,830 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,053 | ₩122,543 | ₩115,461 | ₩122,062 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,118 | ₩120,031 | ₩114,699 | ₩119,857 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩119,964 | ₩120,311 | ₩116,958 | ₩117,813 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,346 | ₩120,258 | ₩111,078 | ₩119,991 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,595 | ₩111,666 | ₩108,486 | ₩109,021 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩106,896 | ₩113,230 | ₩106,896 | ₩111,052 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,760 | ₩113,524 | ₩104,985 | ₩105,012 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,542 | ₩114,031 | ₩109,542 | ₩111,693 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,194 | ₩112,749 | ₩108,125 | ₩112,561 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,466 | ₩115,033 | ₩109,568 | ₩114,472 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,232 | ₩110,544 | ₩106,495 | ₩109,836 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩108,874 | ₩109,221 | ₩103,248 | ₩105,907 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,290 | ₩105,092 | ₩100,723 | ₩101,070 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,152 | ₩111,265 | ₩104,184 | ₩105,092 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,002 | ₩114,552 | ₩110,383 | ₩111,399 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,089 | ₩117,345 | ₩111,212 | ₩112,561 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,245 | ₩115,795 | ₩112,281 | ₩113,818 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,706 | ₩113,951 | ₩107,938 | ₩113,203 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,303 | ₩113,203 | ₩109,702 | ₩110,370 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,183 | ₩113,537 | ₩108,713 | ₩112,094 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,330 | ₩112,294 | ₩108,847 | ₩110,450 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,123 | ₩113,417 | ₩107,724 | ₩110,156 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩113,791 | ₩115,715 | ₩110,544 | ₩111,640 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,317 | ₩113,176 | ₩110,317 | ₩111,786 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,286 | ₩109,849 | ₩106,442 | ₩109,689 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,459 | ₩108,459 | ₩104,798 | ₩107,270 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,266 | ₩109,622 | ₩105,266 | ₩107,858 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩102,954 | ₩106,094 | ₩102,219 | ₩104,344 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩102,994 | ₩105,720 | ₩100,937 | ₩101,992 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩104,959 | ₩107,644 | ₩103,262 | ₩104,037 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,506 | ₩114,913 | ₩102,219 | ₩103,395 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩112,989 | ₩114,739 | ₩111,933 | ₩112,254 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,383 | ₩113,711 | ₩109,074 | ₩111,920 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩110,905 | ₩111,439 | ₩108,005 | ₩110,383 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,435 | ₩113,069 | ₩107,938 | ₩112,415 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,559 | ₩112,388 | ₩108,553 | ₩109,341 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,550 | ₩117,198 | ₩113,550 | ₩115,595 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,436 | ₩117,198 | ₩112,455 | ₩115,862 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩118,895 | ₩118,895 | ₩111,599 | ₩116,330 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,316 | ₩123,492 | ₩118,093 | ₩119,122 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,202 | ₩127,741 | ₩121,487 | ₩121,861 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,373 | ₩132,818 | ₩126,645 | ₩126,912 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,114 | ₩138,738 | ₩131,455 | ₩135,798 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,167 | ₩141,637 | ₩134,636 | ₩136,145 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,188 | ₩138,791 | ₩129,959 | ₩137,455 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,513 | ₩133,513 | ₩124,280 | ₩128,876 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,654 | ₩135,277 | ₩130,654 | ₩133,446 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,114 | ₩134,128 | ₩127,313 | ₩128,182 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,496 | ₩135,517 | ₩125,496 | ₩135,076 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,393 | ₩128,716 | ₩123,665 | ₩128,649 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,131 | ₩128,088 | ₩123,131 | ₩126,111 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,166 | ₩127,955 | ₩123,131 | ₩123,532 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,117 | ₩125,389 | ₩121,795 | ₩123,772 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩131,749 | ₩132,578 | ₩123,866 | ₩124,641 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩133,887 | ₩135,264 | ₩130,386 | ₩130,467 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,139 | ₩142,920 | ₩135,451 | ₩136,640 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩140,729 | ₩141,009 | ₩136,680 | ₩140,849 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,109 | ₩147,543 | ₩137,401 | ₩139,713 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,390 | ₩148,118 | ₩141,170 | ₩142,372 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,441 | ₩150,323 | ₩143,027 | ₩144,697 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,009 | ₩150,857 | ₩140,488 | ₩147,824 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩137,722 | ₩141,450 | ₩135,464 | ₩140,662 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩134,769 | ₩140,274 | ₩134,288 | ₩138,524 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,453 | ₩136,453 | ₩132,711 | ₩135,424 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,315 | ₩136,506 | ₩132,297 | ₩136,252 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,244 | ₩135,892 | ₩132,164 | ₩133,820 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,090 | ₩131,763 | ₩126,752 | ₩130,146 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,126 | ₩133,286 | ₩125,830 | ₩128,970 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,714 | ₩138,404 | ₩130,801 | ₩132,858 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩137,842 | ₩141,370 | ₩136,747 | ₩140,675 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,504 | ₩138,577 | ₩133,887 | ₩138,577 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,130 | ₩137,909 | ₩134,301 | ₩134,916 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,631 | ₩139,847 | ₩133,072 | ₩137,107 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩125,803 | ₩140,528 | ₩125,603 | ₩139,205 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,342 | ₩127,086 | ₩120,926 | ₩125,095 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,314 | ₩123,411 | ₩118,334 | ₩121,193 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,200 | ₩120,980 | ₩115,955 | ₩120,111 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,062 | ₩118,989 | ₩115,581 | ₩118,307 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,521 | ₩115,875 | ₩112,241 | ₩115,595 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩106,923 | ₩111,145 | ₩106,923 | ₩110,664 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,602 | ₩107,778 | ₩103,769 | ₩105,867 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,560 | ₩107,845 | ₩102,340 | ₩106,255 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,232 | ₩111,533 | ₩107,965 | ₩109,889 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩105,814 | ₩109,568 | ₩104,584 | ₩108,018 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩112,789 | ₩112,789 | ₩105,146 | ₩106,001 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,286 | ₩113,457 | ₩107,671 | ₩113,069 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩108,980 | ₩112,495 | ₩106,896 | ₩107,190 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,706 | ₩114,178 | ₩110,237 | ₩110,798 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩107,845 | ₩112,588 | ₩103,435 | ₩111,800 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩110,905 | ₩114,646 | ₩110,290 | ₩112,201 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,629 | ₩111,239 | ₩106,602 | ₩109,836 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,406 | ₩112,869 | ₩104,344 | ₩106,883 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩113,871 | ₩114,111 | ₩104,037 | ₩106,014 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,467 | ₩121,193 | ₩113,149 | ₩114,993 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,318 | ₩123,438 | ₩115,394 | ₩116,824 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,176 | ₩122,930 | ₩118,695 | ₩119,724 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,185 | ₩119,817 | ₩115,341 | ₩119,536 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,459 | ₩118,401 | ₩114,459 | ₩116,904 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,751 | ₩116,637 | ₩112,241 | ₩114,900 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,252 | ₩115,341 | ₩105,252 | ₩113,564 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,283 | ₩108,366 | ₩104,598 | ₩106,856 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩103,970 | ₩110,210 | ₩103,970 | ₩106,843 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩106,896 | ₩108,406 | ₩104,464 | ₩105,266 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,048 | ₩108,205 | ₩102,887 | ₩106,696 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,553 | ₩104,197 | ₩99,654 | ₩101,591 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩100,923 | ₩103,168 | ₩99,026 | ₩102,340 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,224 | ₩104,250 | ₩98,505 | ₩101,030 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,442 | ₩110,237 | ₩104,865 | ₩105,186 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,297 | ₩110,918 | ₩105,560 | ₩108,018 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,734 | ₩109,408 | ₩103,876 | ₩108,406 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,037 | ₩106,388 | ₩102,193 | ₩105,199 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,188 | ₩106,495 | ₩100,389 | ₩104,197 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,551 | ₩106,362 | ₩100,509 | ₩106,295 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,669 | ₩104,771 | ₩98,879 | ₩102,353 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,096 | ₩109,969 | ₩99,574 | ₩102,754 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,172 | ₩105,226 | ₩101,952 | ₩104,384 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,498 | ₩105,172 | ₩100,830 | ₩103,956 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,070 | ₩107,163 | ₩102,994 | ₩104,157 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,012 | ₩106,174 | ₩102,059 | ₩103,916 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,010 | ₩107,324 | ₩103,155 | ₩103,662 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,188 | ₩104,571 | ₩99,614 | ₩104,477 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,765 | ₩102,674 | ₩99,841 | ₩102,366 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,131 | ₩100,977 | ₩96,995 | ₩100,616 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,639 | ₩96,875 | ₩90,755 | ₩96,086 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩84,875 | ₩94,242 | ₩84,875 | ₩90,995 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩88,857 | ₩92,198 | ₩83,098 | ₩85,356 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,106 | ₩95,498 | ₩91,356 | ₩94,710 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,068 | ₩94,149 | ₩90,528 | ₩91,316 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,362 | ₩96,287 | ₩93,133 | ₩94,095 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,445 | ₩93,895 | ₩89,445 | ₩93,240 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,044 | ₩90,634 | ₩86,425 | ₩89,378 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,612 | ₩94,269 | ₩89,258 | ₩91,717 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,194 | ₩93,147 | ₩89,579 | ₩92,305 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,691 | ₩90,314 | ₩84,488 | ₩88,363 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,336 | ₩90,047 | ₩86,693 | ₩89,312 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,784 | ₩94,349 | ₩88,403 | ₩89,606 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,182 | ₩91,556 | ₩87,334 | ₩88,283 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,194 | ₩91,396 | ₩89,018 | ₩89,873 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,456 | ₩89,445 | ₩86,853 | ₩88,644 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩88,991 | ₩91,129 | ₩86,572 | ₩86,800 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,200 | ₩88,911 | ₩85,837 | ₩86,933 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,635 | ₩88,978 | ₩84,635 | ₩87,909 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,045 | ₩84,181 | ₩80,840 | ₩83,152 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,394 | ₩84,394 | ₩82,310 | ₩82,925 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,513 | ₩84,087 | ₩81,829 | ₩82,684 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,314 | ₩86,826 | ₩83,406 | ₩84,782 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,818 | ₩84,141 | ₩82,256 | ₩83,112 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,608 | ₩84,916 | ₩79,918 | ₩80,787 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩86,866 | ₩87,762 | ₩83,232 | ₩84,728 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩80,907 | ₩87,561 | ₩80,907 | ₩86,452 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,573 | ₩82,991 | ₩79,998 | ₩80,974 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩78,836 | ₩81,775 | ₩77,967 | ₩81,201 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩77,927 | ₩78,675 | ₩73,745 | ₩77,834 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,689 | ₩75,495 | ₩71,420 | ₩74,025 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩73,905 | ₩74,386 | ₩71,313 | ₩72,556 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,300 | ₩74,025 | ₩71,300 | ₩73,772 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,444 | ₩71,994 | ₩70,444 | ₩71,219 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,217 | ₩71,059 | ₩69,576 | ₩70,338 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,723 | ₩70,805 | ₩69,028 | ₩70,738 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,164 | ₩70,698 | ₩68,961 | ₩69,816 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,643 | ₩71,807 | ₩68,908 | ₩69,322 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,721 | ₩69,963 | ₩67,946 | ₩68,494 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,487 | ₩72,168 | ₩65,594 | ₩68,333 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,171 | ₩68,574 | ₩65,474 | ₩67,879 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,326 | ₩71,326 | ₩65,781 | ₩66,890 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,812 | ₩74,640 | ₩71,500 | ₩71,540 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,350 | ₩76,952 | ₩72,395 | ₩72,997 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,362 | ₩77,272 | ₩73,491 | ₩76,257 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩73,852 | ₩78,021 | ₩73,144 | ₩76,244 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩73,985 | ₩75,816 | ₩73,985 | ₩75,241 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,740 | ₩78,422 | ₩73,357 | ₩73,611 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,696 | ₩78,836 | ₩75,696 | ₩78,061 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,585 | ₩76,350 | ₩72,035 | ₩76,043 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,331 | ₩74,079 | ₩67,091 | ₩73,397 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,494 | ₩68,761 | ₩66,797 | ₩66,917 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩66,904 | ₩68,761 | ₩66,610 | ₩68,734 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,810 | ₩67,652 | ₩65,808 | ₩66,636 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,142 | ₩67,665 | ₩65,594 | ₩66,610 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩61,920 | ₩67,438 | ₩60,797 | ₩67,211 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,078 | ₩62,988 | ₩60,263 | ₩62,200 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,358 | ₩62,521 | ₩60,035 | ₩61,719 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,029 | ₩64,819 | ₩60,864 | ₩61,786 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩60,891 | ₩62,922 | ₩58,846 | ₩62,187 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,519 | ₩63,550 | ₩61,519 | ₩62,601 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,142 | ₩67,184 | ₩62,147 | ₩63,309 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,057 | ₩66,690 | ₩63,122 | ₩65,968 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,766 | ₩66,155 | ₩63,416 | ₩64,913 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩68,948 | ₩69,910 | ₩64,525 | ₩64,726 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,110 | ₩72,302 | ₩68,908 | ₩69,202 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,685 | ₩70,872 | ₩68,507 | ₩69,643 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,734 | ₩69,883 | ₩66,329 | ₩68,881 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩68,935 | ₩70,284 | ₩67,171 | ₩69,001 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,151 | ₩71,620 | ₩68,894 | ₩69,269 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩69,990 | ₩71,340 | ₩68,146 | ₩69,202 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩65,995 | ₩73,651 | ₩65,474 | ₩72,021 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,302 | ₩66,302 | ₩63,643 | ₩64,832 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩69,923 | ₩71,914 | ₩65,768 | ₩65,928 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,543 | ₩69,616 | ₩65,394 | ₩69,456 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,135 | ₩63,670 | ₩61,345 | ₩63,029 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,806 | ₩64,859 | ₩62,173 | ₩63,135 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,732 | ₩64,712 | ₩61,732 | ₩63,256 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,192 | ₩62,347 | ₩58,004 | ₩61,973 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩54,998 | ₩56,962 | ₩54,490 | ₩55,720 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩54,891 | ₩56,321 | ₩54,183 | ₩54,717 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,702 | ₩55,452 | ₩53,234 | ₩54,784 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,395 | ₩54,651 | ₩52,406 | ₩53,288 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,020 | ₩54,464 | ₩52,352 | ₩53,876 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,236 | ₩55,319 | ₩52,459 | ₩52,726 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,312 | ₩54,183 | ₩52,312 | ₩53,568 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,749 | ₩54,544 | ₩49,720 | ₩54,129 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,557 | ₩56,120 | ₩48,985 | ₩49,426 | -9.40% | 64.1만 |
|---|