시장 데이터를 불러오는 중
전체 종목
SLB 과거 주가
SLB Limited Common Shares · SLB · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SLB Limited Common Shares · SLB · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,491 | ₩65,985 | ₩64,904 | ₩65,318 | -0.26% | 758.1만 |
| 2026.10.08 | ₩64,597 | ₩65,438 | ₩64,184 | ₩65,358 | +1.18% | 1622.9만 |
| 2026.10.06 | — | — | — | ₩66,719 | — | — |
| 2026.10.02 | — | — | — | ₩65,038 | — | — |
| 2026.09.29 | — | — | — | ₩66,546 | — | — |
| 2026.09.28 | — | — | — | ₩68,707 | — | — |
| 2026.09.25 | — | — | — | ₩68,774 | — | — |
| 2026.09.24 | — | — | — | ₩68,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩69,214 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩69,548 | — | — |
|---|
| 2026.09.21 | ₩68,214 | ₩69,908 | ₩67,346 | ₩69,068 | +1.25% | 1132.2만 |
|---|
| 2026.09.18 | ₩69,094 | ₩69,094 | ₩67,746 | ₩68,214 | -1.27% | 2520.8만 |
|---|
| 2026.09.17 | ₩69,988 | ₩70,549 | ₩69,214 | ₩69,495 | -0.71% | 1223.9만 |
|---|
| 2026.09.15 | ₩71,776 | ₩72,697 | ₩70,842 | ₩72,323 | +0.76% | 1287만 |
|---|
| 2026.09.14 | ₩74,645 | ₩74,699 | ₩70,842 | ₩71,149 | -4.68% | 994.8만 |
|---|
| 2026.09.11 | ₩75,486 | ₩75,886 | ₩74,205 | ₩74,805 | -0.90% | 884.2만 |
|---|
| 2026.09.10 | — | — | — | ₩74,739 | — | — |
|---|
| 2026.09.09 | ₩77,141 | ₩79,062 | ₩76,100 | ₩76,126 | -1.31% | 1821.9만 |
|---|
| 2026.09.08 | ₩77,141 | ₩78,021 | ₩76,847 | ₩76,193 | -1.23% | 220.5만 |
|---|
| 2026.09.04 | ₩76,060 | ₩76,794 | ₩75,046 | ₩76,740 | +0.89% | 761만 |
|---|
| 2026.09.03 | ₩77,621 | ₩79,209 | ₩76,408 | ₩76,607 | -1.31% | 892.6만 |
|---|
| 2026.09.02 | ₩75,599 | ₩76,820 | ₩75,126 | ₩77,568 | +2.60% | 101.8만 |
|---|
| 2026.09.01 | ₩80,063 | ₩80,303 | ₩76,153 | ₩76,260 | -4.75% | 1845.9만 |
|---|
| 2026.08.31 | ₩77,641 | ₩80,677 | ₩77,354 | ₩80,196 | +3.29% | 498.7만 |
|---|
| 2026.08.28 | ₩73,137 | ₩76,620 | ₩72,951 | ₩76,500 | +4.60% | 1811.7만 |
|---|
| 2026.08.27 | ₩70,949 | ₩74,458 | ₩70,829 | ₩73,404 | +3.46% | 706.6만 |
|---|
| 2026.08.26 | ₩70,122 | ₩71,936 | ₩69,361 | ₩71,523 | +2.00% | 793.6만 |
|---|
| 2026.08.25 | ₩71,523 | ₩73,257 | ₩70,669 | ₩71,109 | -0.58% | 1071.5만 |
|---|
| 2026.08.24 | ₩71,549 | ₩72,177 | ₩70,082 | ₩72,057 | +0.71% | 1437.7만 |
|---|
| 2026.08.21 | ₩72,057 | ₩72,257 | ₩70,976 | ₩71,883 | -0.24% | 709.4만 |
|---|
| 2026.08.20 | ₩71,883 | ₩72,497 | ₩71,429 | ₩71,456 | -0.59% | 844.1만 |
|---|
| 2026.08.19 | ₩71,656 | ₩72,310 | ₩70,802 | ₩71,456 | -0.28% | 701.8만 |
|---|
| 2026.08.18 | ₩72,137 | ₩72,830 | ₩70,962 | ₩71,002 | -1.57% | 532.9만 |
|---|
| 2026.08.17 | ₩72,030 | ₩72,057 | ₩70,829 | ₩71,870 | -0.22% | 654.6만 |
|---|
| 2026.08.14 | ₩69,748 | ₩72,043 | ₩69,655 | ₩71,750 | +2.87% | 994.2만 |
|---|
| 2026.08.13 | ₩69,388 | ₩69,975 | ₩68,854 | ₩69,468 | +0.12% | 847.7만 |
|---|
| 2026.08.12 | ₩71,056 | ₩71,323 | ₩70,095 | ₩70,202 | -1.20% | 820.4만 |
|---|
| 2026.08.11 | ₩71,363 | ₩72,043 | ₩70,776 | ₩71,630 | +0.37% | 814만 |
|---|
| 2026.08.10 | ₩67,733 | ₩71,029 | ₩67,613 | ₩70,989 | +4.81% | 1024만 |
|---|
| 2026.08.07 | ₩68,120 | ₩69,014 | ₩67,093 | ₩67,426 | -1.02% | 835.1만 |
|---|
| 2026.08.06 | ₩67,680 | ₩69,962 | ₩67,560 | ₩68,774 | +1.62% | 1147.5만 |
|---|
| 2026.08.05 | ₩68,187 | ₩68,427 | ₩66,599 | ₩66,599 | -2.33% | 967.9만 |
|---|
| 2026.08.04 | ₩65,144 | ₩67,947 | ₩65,144 | ₩67,800 | +4.08% | 1127.7만 |
|---|
| 2026.08.03 | ₩65,411 | ₩66,385 | ₩64,451 | ₩65,798 | +0.59% | 1300만 |
|---|
| 2026.07.31 | ₩65,972 | ₩66,652 | ₩64,544 | ₩66,172 | +0.30% | 1231.7만 |
|---|
| 2026.07.30 | ₩65,732 | ₩66,332 | ₩64,557 | ₩65,265 | -0.71% | 1194.6만 |
|---|
| 2026.07.29 | ₩67,760 | ₩68,480 | ₩65,331 | ₩65,331 | -3.58% | 1376.3만 |
|---|
| 2026.07.28 | ₩68,894 | ₩69,321 | ₩66,559 | ₩66,692 | -3.20% | 1534만 |
|---|
| 2026.07.27 | ₩69,788 | ₩70,989 | ₩68,627 | ₩68,761 | -1.47% | 1678.8만 |
|---|
| 2026.07.24 | ₩66,812 | ₩70,175 | ₩66,372 | ₩69,948 | +4.69% | 2890.1만 |
|---|
| 2026.07.23 | ₩64,117 | ₩64,891 | ₩62,916 | ₩63,009 | -1.73% | 1243.6만 |
|---|
| 2026.07.22 | ₩62,916 | ₩63,877 | ₩62,916 | ₩63,610 | +1.10% | 1274.1만 |
|---|
| 2026.07.21 | ₩61,595 | ₩62,356 | ₩60,287 | ₩62,169 | +0.93% | 1912.9만 |
|---|
| 2026.07.20 | ₩62,716 | ₩63,023 | ₩61,795 | ₩61,902 | -1.30% | 1175.2만 |
|---|
| 2026.07.17 | ₩62,716 | ₩63,103 | ₩61,955 | ₩62,703 | -0.02% | 1292.7만 |
|---|
| 2026.07.16 | ₩63,036 | ₩63,703 | ₩62,516 | ₩62,823 | -0.34% | 655.6만 |
|---|
| 2026.07.15 | ₩63,650 | ₩64,090 | ₩62,489 | ₩63,450 | -0.31% | 880.2만 |
|---|
| 2026.07.14 | ₩64,184 | ₩64,664 | ₩62,929 | ₩63,436 | -1.16% | 940.8만 |
|---|
| 2026.07.13 | ₩64,544 | ₩65,024 | ₩63,116 | ₩63,196 | -2.09% | 803.3만 |
|---|
| 2026.07.10 | ₩63,250 | ₩64,104 | ₩63,156 | ₩63,730 | +0.76% | 757.3만 |
|---|
| 2026.07.09 | ₩63,223 | ₩63,450 | ₩62,662 | ₩63,036 | -0.30% | 1089.5만 |
|---|
| 2026.07.08 | ₩62,329 | ₩63,543 | ₩62,329 | ₩63,290 | +1.54% | 1737.1만 |
|---|
| 2026.07.07 | ₩61,475 | ₩62,422 | ₩61,155 | ₩61,942 | +0.76% | 1037.6만 |
|---|
| 2026.07.06 | ₩59,727 | ₩61,475 | ₩59,714 | ₩61,008 | +2.14% | 1059.8만 |
|---|
| 2026.07.02 | ₩60,541 | ₩60,794 | ₩59,500 | ₩60,221 | -0.53% | 1167.8만 |
|---|
| 2026.07.01 | ₩61,862 | ₩61,862 | ₩60,154 | ₩60,167 | -2.74% | 1605만 |
|---|
| 2026.06.30 | ₩62,569 | ₩62,889 | ₩61,608 | ₩62,035 | -0.85% | 1431.5만 |
|---|
| 2026.06.29 | ₩62,609 | ₩63,103 | ₩61,702 | ₩61,889 | -1.15% | 819.3만 |
|---|
| 2026.06.26 | ₩62,329 | ₩63,263 | ₩62,129 | ₩62,716 | +0.62% | 1684.9만 |
|---|
| 2026.06.25 | ₩62,155 | ₩63,356 | ₩61,942 | ₩63,276 | +1.80% | 2163.5만 |
|---|
| 2026.06.24 | ₩62,582 | ₩62,649 | ₩61,208 | ₩62,195 | -0.62% | 2810.7만 |
|---|
| 2026.06.23 | ₩63,250 | ₩64,397 | ₩62,809 | ₩63,770 | +0.82% | 2865.1만 |
|---|
| 2026.06.22 | ₩64,584 | ₩64,971 | ₩63,036 | ₩63,984 | -0.93% | 2327.9만 |
|---|
| 2026.06.18 | ₩66,852 | ₩67,013 | ₩63,530 | ₩64,170 | -4.01% | 4185.7만 |
|---|
| 2026.06.17 | ₩70,562 | ₩70,909 | ₩66,892 | ₩67,159 | -4.82% | 1977.2만 |
|---|
| 2026.06.16 | ₩71,856 | ₩72,550 | ₩70,722 | ₩70,816 | -1.45% | 1533.7만 |
|---|
| 2026.06.15 | ₩73,885 | ₩74,272 | ₩71,416 | ₩71,670 | -3.00% | 1524.1만 |
|---|
| 2026.06.12 | ₩75,379 | ₩75,886 | ₩74,312 | ₩74,965 | -0.55% | 1198만 |
|---|
| 2026.06.11 | ₩74,378 | ₩75,392 | ₩73,338 | ₩74,725 | +0.47% | 1056.8만 |
|---|
| 2026.06.10 | ₩74,712 | ₩75,753 | ₩73,698 | ₩74,071 | -0.86% | 1184.9만 |
|---|
| 2026.06.09 | ₩75,726 | ₩75,926 | ₩72,657 | ₩74,525 | -1.59% | 1309.3만 |
|---|
| 2026.06.08 | ₩74,165 | ₩76,540 | ₩74,165 | ₩75,459 | +1.75% | 1420.3만 |
|---|
| 2026.06.05 | ₩76,860 | ₩77,287 | ₩72,710 | ₩73,217 | -4.74% | 1006.2만 |
|---|
| 2026.06.04 | ₩76,046 | ₩77,554 | ₩74,859 | ₩77,407 | +1.79% | 998.5만 |
|---|
| 2026.06.03 | ₩74,725 | ₩76,407 | ₩74,272 | ₩75,860 | +1.52% | 1138.9만 |
|---|
| 2026.06.02 | ₩73,177 | ₩75,726 | ₩72,884 | ₩75,473 | +3.14% | 1198.3만 |
|---|
| 2026.06.01 | ₩73,444 | ₩73,671 | ₩72,016 | ₩73,057 | -0.53% | 1297.8만 |
|---|
| 2026.05.29 | ₩73,137 | ₩73,618 | ₩72,537 | ₩72,790 | -0.47% | 3121.7만 |
|---|
| 2026.05.28 | ₩74,899 | ₩74,965 | ₩72,484 | ₩73,551 | -1.80% | 1409.8만 |
|---|
| 2026.05.27 | ₩76,126 | ₩76,327 | ₩74,272 | ₩75,392 | -0.96% | 1620.3만 |
|---|
| 2026.05.26 | ₩76,327 | ₩78,488 | ₩76,113 | ₩77,367 | +1.36% | 1345.2만 |
|---|
| 2026.05.22 | ₩76,233 | ₩77,234 | ₩75,179 | ₩76,433 | +0.26% | 1020.3만 |
|---|
| 2026.05.21 | ₩76,754 | ₩76,940 | ₩75,539 | ₩76,393 | -0.47% | 1802.7만 |
|---|
| 2026.05.20 | ₩75,886 | ₩76,994 | ₩75,526 | ₩76,433 | +0.72% | 1112.8만 |
|---|
| 2026.05.19 | ₩76,367 | ₩76,954 | ₩75,286 | ₩75,753 | -0.80% | 1160.6만 |
|---|
| 2026.05.18 | ₩73,591 | ₩76,847 | ₩73,538 | ₩76,260 | +3.63% | 1146.2만 |
|---|
| 2026.05.15 | ₩74,018 | ₩74,672 | ₩73,698 | ₩73,898 | -0.16% | 1056.7만 |
|---|
| 2026.05.14 | ₩73,925 | ₩74,712 | ₩73,765 | ₩74,392 | +0.63% | 519.3만 |
|---|
| 2026.05.13 | ₩74,418 | ₩74,498 | ₩72,937 | ₩73,898 | -0.70% | 1367.2만 |
|---|
| 2026.05.12 | ₩73,738 | ₩75,072 | ₩73,017 | ₩74,245 | +0.69% | 1004.7만 |
|---|
| 2026.05.11 | ₩71,616 | ₩73,484 | ₩71,576 | ₩73,297 | +2.35% | 951.4만 |
|---|
| 2026.05.08 | ₩70,962 | ₩71,910 | ₩70,362 | ₩71,082 | +0.17% | 1053.4만 |
|---|
| 2026.05.07 | ₩72,203 | ₩72,497 | ₩70,455 | ₩70,722 | -2.05% | 1661.6만 |
|---|
| 2026.05.06 | ₩73,257 | ₩75,152 | ₩72,550 | ₩73,604 | +0.47% | 1293.7만 |
|---|
| 2026.05.05 | ₩74,352 | ₩75,246 | ₩73,991 | ₩74,725 | +0.50% | 754.8만 |
|---|
| 2026.05.04 | ₩75,713 | ₩76,020 | ₩74,205 | ₩74,232 | -1.96% | 988.9만 |
|---|
| 2026.05.01 | ₩75,299 | ₩76,327 | ₩74,725 | ₩75,953 | +0.87% | 971.1만 |
|---|
| 2026.04.30 | ₩73,724 | ₩76,126 | ₩73,524 | ₩75,900 | +2.95% | 1379.9만 |
|---|
| 2026.04.29 | ₩75,366 | ₩75,900 | ₩73,631 | ₩74,325 | -1.38% | 1334.6만 |
|---|
| 2026.04.28 | ₩74,525 | ₩75,739 | ₩73,938 | ₩74,258 | -0.36% | 1361.9만 |
|---|
| 2026.04.27 | ₩74,885 | ₩75,659 | ₩73,524 | ₩73,698 | -1.59% | 1707만 |
|---|
| 2026.04.24 | ₩72,497 | ₩75,926 | ₩72,083 | ₩74,925 | +3.35% | 2329.4만 |
|---|
| 2026.04.23 | ₩72,804 | ₩74,098 | ₩72,644 | ₩73,044 | +0.33% | 2059.8만 |
|---|
| 2026.04.22 | ₩71,389 | ₩73,191 | ₩70,976 | ₩72,524 | +1.59% | 1443.3만 |
|---|
| 2026.04.21 | ₩70,322 | ₩71,696 | ₩70,242 | ₩70,415 | +0.13% | 1359.1만 |
|---|
| 2026.04.20 | ₩69,908 | ₩70,936 | ₩68,400 | ₩69,655 | -0.36% | 1534.7만 |
|---|
| 2026.04.17 | ₩67,787 | ₩71,283 | ₩67,413 | ₩70,268 | +3.66% | 2059.5만 |
|---|
| 2026.04.16 | ₩69,735 | ₩70,642 | ₩68,814 | ₩69,027 | -1.01% | 1208만 |
|---|
| 2026.04.15 | ₩69,041 | ₩70,509 | ₩68,921 | ₩69,948 | +1.31% | 1253.5만 |
|---|
| 2026.04.14 | ₩68,454 | ₩69,388 | ₩67,933 | ₩68,707 | +0.37% | 1110.4만 |
|---|
| 2026.04.13 | ₩69,655 | ₩70,389 | ₩68,747 | ₩69,281 | -0.54% | 1184.7만 |
|---|
| 2026.04.10 | ₩70,135 | ₩71,723 | ₩68,961 | ₩69,281 | -1.22% | 1322만 |
|---|
| 2026.04.09 | ₩68,987 | ₩70,575 | ₩68,280 | ₩70,108 | +1.62% | 1603.3만 |
|---|
| 2026.04.08 | ₩67,293 | ₩69,801 | ₩66,399 | ₩69,228 | +2.88% | 2097만 |
|---|
| 2026.04.07 | ₩66,546 | ₩67,306 | ₩65,651 | ₩67,186 | +0.96% | 992.8만 |
|---|
| 2026.04.06 | ₩65,918 | ₩66,799 | ₩65,625 | ₩66,425 | +0.77% | 764.4만 |
|---|
| 2026.04.02 | ₩67,400 | ₩68,187 | ₩65,171 | ₩65,972 | -2.12% | 1488.4만 |
|---|
| 2026.04.01 | ₩67,186 | ₩68,560 | ₩66,105 | ₩66,759 | -0.64% | 1957.4만 |
|---|
| 2026.03.31 | ₩69,681 | ₩70,722 | ₩68,107 | ₩68,574 | -1.59% | 2226.9만 |
|---|
| 2026.03.30 | ₩72,457 | ₩73,124 | ₩68,467 | ₩68,761 | -5.10% | 2057.9만 |
|---|
| 2026.03.27 | ₩69,855 | ₩71,656 | ₩69,254 | ₩71,389 | +2.20% | 2204.9만 |
|---|
| 2026.03.26 | ₩68,787 | ₩70,308 | ₩68,694 | ₩69,801 | +1.47% | 1651.6만 |
|---|
| 2026.03.25 | ₩67,466 | ₩70,122 | ₩67,440 | ₩69,241 | +2.63% | 2410.6만 |
|---|
| 2026.03.24 | ₩65,425 | ₩68,173 | ₩65,171 | ₩67,400 | +3.02% | 1971.5만 |
|---|
| 2026.03.23 | ₩63,396 | ₩66,519 | ₩62,823 | ₩65,718 | +3.66% | 2577만 |
|---|
| 2026.03.20 | ₩64,064 | ₩64,691 | ₩61,889 | ₩62,222 | -2.87% | 6534.5만 |
|---|
| 2026.03.19 | ₩60,341 | ₩63,890 | ₩59,647 | ₩63,810 | +5.75% | 2815.8만 |
|---|
| 2026.03.18 | ₩61,235 | ₩61,808 | ₩60,301 | ₩60,474 | -1.24% | 1327.7만 |
|---|
| 2026.03.17 | ₩60,714 | ₩62,235 | ₩59,967 | ₩61,555 | +1.38% | 1476.6만 |
|---|
| 2026.03.16 | ₩59,460 | ₩60,060 | ₩59,113 | ₩59,994 | +0.90% | 1264.9만 |
|---|
| 2026.03.13 | ₩59,340 | ₩59,900 | ₩58,112 | ₩59,673 | +0.56% | 1689.7만 |
|---|
| 2026.03.12 | ₩63,130 | ₩63,130 | ₩59,273 | ₩59,460 | -5.81% | 2598.3만 |
|---|
| 2026.03.11 | ₩63,370 | ₩65,078 | ₩62,903 | ₩64,277 | +1.43% | 1838.5만 |
|---|
| 2026.03.10 | ₩62,889 | ₩64,744 | ₩62,316 | ₩64,197 | +2.08% | 1811.3만 |
|---|
| 2026.03.09 | ₩62,542 | ₩63,076 | ₩60,714 | ₩62,969 | +0.68% | 2110.1만 |
|---|
| 2026.03.06 | ₩63,263 | ₩63,597 | ₩61,915 | ₩62,582 | -1.08% | 1347만 |
|---|
| 2026.03.05 | ₩64,024 | ₩64,064 | ₩61,768 | ₩63,250 | -1.21% | 2028.5만 |
|---|
| 2026.03.04 | ₩64,918 | ₩65,892 | ₩63,356 | ₩63,903 | -1.56% | 1990.7만 |
|---|
| 2026.03.03 | ₩67,079 | ₩67,787 | ₩64,290 | ₩64,824 | -3.36% | 2266만 |
|---|
| 2026.03.02 | ₩69,988 | ₩69,988 | ₩65,972 | ₩68,414 | -2.25% | 2043.1만 |
|---|
| 2026.02.27 | ₩68,854 | ₩69,388 | ₩67,827 | ₩68,507 | -0.50% | 1669.1만 |
|---|
| 2026.02.26 | ₩68,467 | ₩69,641 | ₩67,506 | ₩68,707 | +0.35% | 1214.1만 |
|---|
| 2026.02.25 | ₩69,388 | ₩69,601 | ₩67,800 | ₩68,934 | -0.65% | 1130.9만 |
|---|
| 2026.02.24 | ₩68,681 | ₩69,828 | ₩68,334 | ₩69,188 | +0.74% | 1278.8만 |
|---|
| 2026.02.23 | ₩67,933 | ₩68,974 | ₩66,799 | ₩68,374 | +0.65% | 1172.8만 |
|---|
| 2026.02.20 | ₩68,627 | ₩68,974 | ₩67,360 | ₩67,853 | -1.13% | 1271.8만 |
|---|
| 2026.02.19 | ₩69,068 | ₩69,708 | ₩68,440 | ₩68,774 | -0.43% | 1432.7만 |
|---|
| 2026.02.18 | ₩67,800 | ₩68,907 | ₩67,400 | ₩68,841 | +1.54% | 1643.6만 |
|---|
| 2026.02.17 | ₩67,546 | ₩68,093 | ₩65,171 | ₩66,505 | -1.54% | 2443.6만 |
|---|
| 2026.02.13 | ₩67,106 | ₩68,334 | ₩66,626 | ₩67,239 | +0.20% | 1952.1만 |
|---|
| 2026.02.12 | ₩68,707 | ₩69,922 | ₩67,173 | ₩67,573 | -1.65% | 2400.9만 |
|---|
| 2026.02.11 | ₩68,120 | ₩69,374 | ₩67,960 | ₩68,801 | +1.00% | 2295.2만 |
|---|
| 2026.02.10 | ₩67,907 | ₩68,000 | ₩66,439 | ₩67,146 | -1.12% | 1410.3만 |
|---|
| 2026.02.09 | ₩67,360 | ₩67,960 | ₩66,839 | ₩67,440 | +0.12% | 1358.1만 |
|---|
| 2026.02.06 | ₩66,052 | ₩68,387 | ₩65,932 | ₩67,653 | +2.42% | 1618.9만 |
|---|
| 2026.02.05 | ₩67,226 | ₩67,466 | ₩64,944 | ₩66,065 | -1.73% | 2470.8만 |
|---|
| 2026.02.04 | ₩66,519 | ₩68,627 | ₩66,399 | ₩68,520 | +3.01% | 2374.5만 |
|---|
| 2026.02.03 | ₩64,224 | ₩66,452 | ₩64,184 | ₩66,399 | +3.39% | 2710.9만 |
|---|
| 2026.02.02 | ₩63,610 | ₩64,944 | ₩63,183 | ₩64,117 | +0.80% | 1661.6만 |
|---|
| 2026.01.30 | ₩64,451 | ₩64,784 | ₩63,116 | ₩64,557 | +0.17% | 1640.7만 |
|---|
| 2026.01.29 | ₩66,559 | ₩67,493 | ₩64,517 | ₩64,651 | -2.87% | 3202.3만 |
|---|
| 2026.01.28 | ₩67,253 | ₩67,693 | ₩64,677 | ₩65,211 | -3.04% | 2453.1만 |
|---|
| 2026.01.27 | ₩67,106 | ₩68,681 | ₩66,759 | ₩67,600 | +0.74% | 1733만 |
|---|
| 2026.01.26 | ₩66,319 | ₩66,812 | ₩65,692 | ₩66,319 | 0.00% | 2537.7만 |
|---|
| 2026.01.23 | ₩66,719 | ₩68,947 | ₩65,158 | ₩65,585 | -1.70% | 4351.6만 |
|---|
| 2026.01.22 | ₩65,318 | ₩66,159 | ₩64,771 | ₩65,812 | +0.76% | 2276.7만 |
|---|
| 2026.01.21 | ₩62,849 | ₩64,864 | ₩62,716 | ₩64,744 | +3.01% | 2286.8만 |
|---|
| 2026.01.20 | ₩61,355 | ₩62,703 | ₩61,355 | ₩61,982 | +1.02% | 2258.7만 |
|---|
| 2026.01.16 | ₩62,289 | ₩62,703 | ₩61,795 | ₩62,356 | +0.11% | 1737.3만 |
|---|
| 2026.01.15 | ₩62,449 | ₩62,542 | ₩61,488 | ₩62,142 | -0.49% | 1802만 |
|---|
| 2026.01.14 | ₩61,969 | ₩63,690 | ₩61,755 | ₩62,676 | +1.14% | 2391만 |
|---|
| 2026.01.13 | ₩61,035 | ₩61,902 | ₩60,648 | ₩61,248 | +0.35% | 1953.6만 |
|---|
| 2026.01.12 | ₩60,581 | ₩60,714 | ₩59,206 | ₩60,247 | -0.55% | 1968.6만 |
|---|
| 2026.01.09 | ₩59,754 | ₩60,367 | ₩59,100 | ₩60,314 | +0.94% | 1830.7만 |
|---|
| 2026.01.08 | ₩57,192 | ₩59,473 | ₩56,925 | ₩59,287 | +3.66% | 2013.9만 |
|---|
| 2026.01.07 | ₩58,566 | ₩58,579 | ₩56,311 | ₩56,538 | -3.46% | 1725.6만 |
|---|
| 2026.01.06 | ₩59,086 | ₩59,473 | ₩57,939 | ₩58,219 | -1.47% | 2895.5만 |
|---|
| 2026.01.05 | ₩57,378 | ₩60,261 | ₩56,738 | ₩58,446 | +1.86% | 5636.3만 |
|---|
| 2026.01.02 | ₩51,254 | ₩53,962 | ₩50,800 | ₩53,642 | +4.66% | 1463.7만 |
|---|
| 2025.12.31 | ₩51,440 | ₩51,734 | ₩51,067 | ₩51,214 | -0.44% | 615.7만 |
|---|
| 2025.12.30 | ₩50,706 | ₩51,681 | ₩50,706 | ₩51,440 | +1.45% | 777.5만 |
|---|
| 2025.12.29 | ₩50,506 | ₩50,893 | ₩50,293 | ₩50,573 | +0.13% | 680.6만 |
|---|
| 2025.12.26 | ₩50,653 | ₩50,787 | ₩50,093 | ₩50,426 | -0.45% | 472.7만 |
|---|
| 2025.12.24 | ₩50,933 | ₩51,080 | ₩50,453 | ₩50,666 | -0.52% | 292.9만 |
|---|
| 2025.12.23 | ₩51,360 | ₩51,907 | ₩50,613 | ₩50,973 | -0.75% | 793만 |
|---|
| 2025.12.22 | ₩51,307 | ₩51,867 | ₩50,920 | ₩51,147 | -0.31% | 849.6만 |
|---|
| 2025.12.19 | ₩51,040 | ₩51,360 | ₩50,680 | ₩50,813 | -0.44% | 2259.4만 |
|---|
| 2025.12.18 | ₩51,427 | ₩51,454 | ₩50,560 | ₩50,880 | -1.06% | 1201.5만 |
|---|
| 2025.12.17 | ₩50,480 | ₩51,534 | ₩50,346 | ₩51,414 | +1.85% | 1536.4만 |
|---|
| 2025.12.16 | ₩51,507 | ₩51,907 | ₩50,026 | ₩50,186 | -2.56% | 1912.7만 |
|---|
| 2025.12.15 | ₩52,588 | ₩52,708 | ₩51,400 | ₩51,907 | -1.29% | 1095.7만 |
|---|
| 2025.12.12 | ₩54,109 | ₩54,416 | ₩52,241 | ₩52,641 | -2.71% | 1489.3만 |
|---|
| 2025.12.11 | ₩53,175 | ₩54,549 | ₩53,082 | ₩53,829 | +1.23% | 1898.3만 |
|---|
| 2025.12.10 | ₩51,173 | ₩53,362 | ₩50,973 | ₩53,282 | +4.12% | 2064.8만 |
|---|
| 2025.12.09 | ₩50,840 | ₩51,627 | ₩50,840 | ₩51,107 | +0.52% | 1684.7만 |
|---|
| 2025.12.08 | ₩51,147 | ₩51,814 | ₩50,346 | ₩51,027 | -0.23% | 2448.5만 |
|---|
| 2025.12.05 | ₩51,013 | ₩52,041 | ₩51,000 | ₩51,320 | +0.60% | 1258만 |
|---|
| 2025.12.04 | ₩50,039 | ₩51,107 | ₩49,919 | ₩50,867 | +1.65% | 1586만 |
|---|
| 2025.12.03 | ₩48,611 | ₩50,213 | ₩48,345 | ₩50,106 | +3.07% | 1613.4만 |
|---|
| 2025.12.02 | ₩48,451 | ₩48,732 | ₩47,384 | ₩48,518 | +0.14% | 1282.6만 |
|---|
| 2025.12.01 | ₩48,371 | ₩49,345 | ₩48,345 | ₩48,838 | +0.97% | 1267.4만 |
|---|
| 2025.11.28 | ₩47,664 | ₩48,545 | ₩47,397 | ₩48,358 | +1.46% | 401.3만 |
|---|
| 2025.11.26 | ₩47,704 | ₩48,104 | ₩47,090 | ₩47,584 | -0.25% | 975.4만 |
|---|
| 2025.11.25 | ₩47,797 | ₩47,971 | ₩46,717 | ₩47,904 | +0.22% | 1323.5만 |
|---|
| 2025.11.24 | ₩48,038 | ₩48,144 | ₩47,104 | ₩47,651 | -0.81% | 3692.4만 |
|---|
| 2025.11.21 | ₩46,930 | ₩48,478 | ₩46,236 | ₩48,291 | +2.90% | 2075.3만 |
|---|
| 2025.11.20 | ₩48,318 | ₩49,159 | ₩46,823 | ₩46,957 | -2.82% | 1171.8만 |
|---|
| 2025.11.19 | ₩47,210 | ₩48,211 | ₩46,863 | ₩47,851 | +1.36% | 971만 |
|---|
| 2025.11.18 | ₩47,277 | ₩48,345 | ₩47,077 | ₩48,091 | +1.72% | 1530.6만 |
|---|
| 2025.11.17 | ₩49,132 | ₩49,279 | ₩47,517 | ₩47,771 | -2.77% | 1077.6만 |
|---|
| 2025.11.14 | ₩48,625 | ₩49,826 | ₩47,878 | ₩49,292 | +1.37% | 1085.8만 |
|---|
| 2025.11.13 | ₩48,331 | ₩49,292 | ₩48,144 | ₩48,451 | +0.25% | 1020.4만 |
|---|
| 2025.11.12 | ₩49,772 | ₩50,106 | ₩48,038 | ₩48,131 | -3.30% | 1158.8만 |
|---|
| 2025.11.11 | ₩49,639 | ₩50,813 | ₩49,519 | ₩50,186 | +1.10% | 1042.6만 |
|---|
| 2025.11.10 | ₩49,212 | ₩49,439 | ₩48,184 | ₩49,252 | +0.08% | 1227.6만 |
|---|
| 2025.11.07 | ₩48,678 | ₩49,105 | ₩47,891 | ₩48,918 | +0.49% | 1107.5만 |
|---|
| 2025.11.06 | ₩48,918 | ₩49,652 | ₩48,491 | ₩48,518 | -0.82% | 1465.1만 |
|---|
| 2025.11.05 | ₩48,371 | ₩49,412 | ₩47,984 | ₩48,772 | +0.83% | 1465.5만 |
|---|
| 2025.11.04 | ₩48,465 | ₩48,651 | ₩47,757 | ₩48,198 | -0.55% | 1871.9만 |
|---|
| 2025.11.03 | ₩48,171 | ₩49,786 | ₩48,078 | ₩49,399 | +2.55% | 1934.9만 |
|---|
| 2025.10.31 | ₩48,385 | ₩48,745 | ₩47,744 | ₩48,118 | -0.55% | 1518.8만 |
|---|
| 2025.10.30 | ₩48,945 | ₩49,439 | ₩48,411 | ₩48,465 | -0.98% | 1555.8만 |
|---|
| 2025.10.29 | ₩47,931 | ₩49,305 | ₩47,757 | ₩49,145 | +2.53% | 1666.3만 |
|---|
| 2025.10.28 | ₩48,278 | ₩48,478 | ₩47,624 | ₩47,851 | -0.88% | 1250.5만 |
|---|
| 2025.10.27 | ₩48,265 | ₩49,145 | ₩47,891 | ₩48,251 | -0.03% | 1742.3만 |
|---|
| 2025.10.24 | ₩48,171 | ₩48,892 | ₩47,771 | ₩47,811 | -0.75% | 1700.1만 |
|---|
| 2025.10.23 | ₩47,571 | ₩48,158 | ₩46,677 | ₩48,051 | +1.01% | 1943.2만 |
|---|
| 2025.10.22 | ₩45,489 | ₩47,010 | ₩45,369 | ₩46,570 | +2.38% | 1876.1만 |
|---|
| 2025.10.21 | ₩44,995 | ₩45,342 | ₩44,195 | ₩44,728 | -0.59% | 1803.3만 |
|---|
| 2025.10.20 | ₩43,968 | ₩44,675 | ₩43,367 | ₩44,608 | +1.46% | 1799.8만 |
|---|
| 2025.10.17 | ₩43,634 | ₩44,381 | ₩42,220 | ₩43,541 | -0.21% | 3900.3만 |
|---|
| 2025.10.16 | ₩43,714 | ₩43,954 | ₩43,167 | ₩43,928 | +0.49% | 2445.4만 |
|---|
| 2025.10.15 | ₩43,821 | ₩43,914 | ₩43,141 | ₩43,461 | -0.82% | 1621.3만 |
|---|
| 2025.10.14 | ₩42,367 | ₩43,714 | ₩42,287 | ₩43,461 | +2.58% | 1301.4만 |
|---|
| 2025.10.13 | ₩42,807 | ₩43,127 | ₩42,220 | ₩43,060 | +0.59% | 2948.5만 |
|---|
| 2025.10.10 | ₩44,061 | ₩44,155 | ₩42,327 | ₩42,327 | -3.94% | 1564.4만 |
|---|
| 2025.10.09 | ₩45,703 | ₩46,103 | ₩44,021 | ₩44,208 | -3.27% | 1228.5만 |
|---|
| 2025.10.08 | ₩46,089 | ₩46,143 | ₩45,182 | ₩45,329 | -1.65% | 1521.7만 |
|---|
| 2025.10.07 | ₩46,116 | ₩46,837 | ₩45,436 | ₩45,916 | -0.43% | 1808만 |
|---|
| 2025.10.06 | ₩46,103 | ₩46,490 | ₩45,596 | ₩46,156 | +0.12% | 1865만 |
|---|
| 2025.10.03 | ₩45,863 | ₩46,250 | ₩45,649 | ₩45,716 | -0.32% | 958.1만 |
|---|
| 2025.10.02 | ₩46,650 | ₩46,970 | ₩45,449 | ₩45,516 | -2.43% | 1093만 |
|---|
| 2025.10.01 | ₩45,662 | ₩46,890 | ₩45,502 | ₩46,823 | +2.54% | 1126.5만 |
|---|
| 2025.09.30 | ₩46,316 | ₩46,436 | ₩44,595 | ₩45,863 | -0.98% | 1828.2만 |
|---|
| 2025.09.29 | ₩47,144 | ₩47,157 | ₩46,276 | ₩46,850 | -0.62% | 1498.3만 |
|---|
| 2025.09.26 | ₩46,383 | ₩47,931 | ₩46,383 | ₩47,397 | +2.19% | 1459.5만 |
|---|
| 2025.09.25 | ₩45,929 | ₩46,436 | ₩45,662 | ₩46,156 | +0.49% | 1161.9만 |
|---|
| 2025.09.24 | ₩46,450 | ₩46,917 | ₩46,103 | ₩46,183 | -0.57% | 1460.5만 |
|---|
| 2025.09.23 | ₩45,089 | ₩46,970 | ₩44,969 | ₩46,023 | +2.07% | 2618.3만 |
|---|
| 2025.09.22 | ₩44,822 | ₩45,662 | ₩44,608 | ₩45,262 | +0.98% | 1911.4만 |
|---|
| 2025.09.19 | ₩45,889 | ₩46,116 | ₩45,382 | ₩45,943 | +0.12% | 3310.5만 |
|---|
| 2025.09.18 | ₩46,717 | ₩46,823 | ₩45,582 | ₩46,356 | -0.77% | 1876.6만 |
|---|
| 2025.09.17 | ₩46,730 | ₩47,597 | ₩46,009 | ₩46,423 | -0.66% | 2041.5만 |
|---|
| 2025.09.16 | ₩46,570 | ₩47,451 | ₩46,196 | ₩47,024 | +0.97% | 2080.5만 |
|---|
| 2025.09.15 | ₩47,771 | ₩48,438 | ₩46,370 | ₩46,396 | -2.88% | 1421.9만 |
|---|
| 2025.09.12 | ₩48,385 | ₩48,745 | ₩47,264 | ₩47,464 | -1.90% | 1347.7만 |
|---|
| 2025.09.11 | ₩48,078 | ₩48,785 | ₩47,731 | ₩48,078 | 0.00% | 1531.8만 |
|---|
| 2025.09.10 | ₩47,664 | ₩48,531 | ₩46,930 | ₩48,251 | +1.23% | 2042.9만 |
|---|
| 2025.09.09 | ₩48,078 | ₩48,798 | ₩47,731 | ₩47,744 | -0.69% | 1203만 |
|---|
| 2025.09.08 | ₩48,184 | ₩48,491 | ₩47,250 | ₩47,744 | -0.91% | 2724.2만 |
|---|
| 2025.09.05 | ₩47,517 | ₩48,438 | ₩47,277 | ₩47,797 | +0.59% | 1343.6만 |
|---|
| 2025.09.04 | ₩46,703 | ₩48,064 | ₩46,103 | ₩48,051 | +2.89% | 1242.8만 |
|---|
| 2025.09.03 | ₩47,144 | ₩47,717 | ₩46,583 | ₩46,703 | -0.93% | 1656.8만 |
|---|
| 2025.09.02 | ₩48,945 | ₩49,052 | ₩47,584 | ₩47,904 | -2.13% | 2035.6만 |
|---|
| 2025.08.29 | ₩48,718 | ₩49,439 | ₩48,718 | ₩49,159 | +0.90% | 1188.8만 |
|---|
| 2025.08.28 | ₩47,984 | ₩48,745 | ₩47,637 | ₩48,678 | +1.45% | 1828만 |
|---|
| 2025.08.27 | ₩47,064 | ₩48,331 | ₩46,997 | ₩48,011 | +2.01% | 1356.6만 |
|---|