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 | ₩65,648 | ₩66,143 | ₩65,060 | ₩65,475 | -0.26% | 758.1만 |
| 2026.10.08 | ₩64,752 | ₩65,595 | ₩64,338 | ₩65,515 | +1.18% | 1622.9만 |
| 2026.10.07 | ₩66,759 | ₩66,759 | ₩63,736 | ₩64,150 | -3.91% | 1509.5만 |
| 2026.10.06 | ₩66,397 | ₩67,695 | ₩66,143 | ₩66,879 | +0.73% | 1109.3만 |
| 2026.10.05 | ₩65,675 | ₩67,668 | ₩65,261 | ₩67,254 | +2.40% | 874.9만 |
| 2026.10.02 | ₩63,829 | ₩65,996 | ₩63,829 | ₩65,194 | +2.14% | 1260.8만 |
| 2026.10.01 | ₩64,699 | ₩65,354 | ₩64,017 | ₩65,087 | +0.60% | 1432.9만 |
| 2026.09.30 | ₩66,759 | ₩66,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,167 |
| -2.38% |
| 1323.2만 |
| 2026.09.29 | ₩67,655 | ₩67,909 | ₩66,010 | ₩66,705 | -1.40% | 2857.5만 |
|---|
| 2026.09.28 | ₩69,942 | ₩69,942 | ₩68,056 | ₩68,872 | -1.53% | 1393.3만 |
|---|
| 2026.09.25 | ₩68,310 | ₩69,461 | ₩68,243 | ₩68,939 | +0.92% | 726만 |
|---|
| 2026.09.24 | ₩70,196 | ₩70,357 | ₩68,698 | ₩68,792 | -2.00% | 943.6만 |
|---|
| 2026.09.23 | ₩71,173 | ₩71,173 | ₩69,140 | ₩69,380 | -2.52% | 765.4만 |
|---|
| 2026.09.22 | ₩68,671 | ₩70,771 | ₩68,056 | ₩69,715 | +1.52% | 1540.2만 |
|---|
| 2026.09.21 | ₩68,377 | ₩70,076 | ₩67,508 | ₩69,233 | +1.25% | 1132.2만 |
|---|
| 2026.09.18 | ₩69,260 | ₩69,260 | ₩67,909 | ₩68,377 | -1.27% | 2522만 |
|---|
| 2026.09.17 | ₩70,156 | ₩70,718 | ₩69,380 | ₩69,661 | -0.71% | 1223.9만 |
|---|
| 2026.09.16 | ₩72,617 | ₩72,617 | ₩68,966 | ₩69,955 | -3.67% | 2132.4만 |
|---|
| 2026.09.15 | ₩71,948 | ₩72,871 | ₩71,012 | ₩72,497 | +0.76% | 1291.2만 |
|---|
| 2026.09.14 | ₩74,824 | ₩74,878 | ₩71,012 | ₩71,320 | -4.68% | 994.8만 |
|---|
| 2026.09.11 | ₩75,667 | ₩76,068 | ₩74,383 | ₩74,985 | -0.90% | 884.2만 |
|---|
| 2026.09.10 | ₩76,857 | ₩76,991 | ₩73,768 | ₩74,918 | -2.52% | 1406.8만 |
|---|
| 2026.09.09 | ₩77,326 | ₩79,252 | ₩76,282 | ₩76,309 | -1.31% | 1821.9만 |
|---|
| 2026.09.08 | ₩77,326 | ₩78,208 | ₩76,202 | ₩76,376 | -1.23% | 1413.1만 |
|---|
| 2026.09.04 | ₩76,242 | ₩76,978 | ₩75,226 | ₩76,924 | +0.89% | 761만 |
|---|
| 2026.09.03 | ₩77,807 | ₩79,399 | ₩76,590 | ₩76,790 | -1.31% | 915.8만 |
|---|
| 2026.09.02 | ₩75,787 | ₩78,208 | ₩75,306 | ₩77,754 | +2.59% | 1400.4만 |
|---|
| 2026.09.01 | ₩80,255 | ₩80,496 | ₩76,336 | ₩76,443 | -4.75% | 1847.2만 |
|---|
| 2026.08.31 | ₩77,834 | ₩80,870 | ₩77,540 | ₩80,389 | +3.28% | 3521.2만 |
|---|
| 2026.08.28 | ₩73,313 | ₩76,804 | ₩73,125 | ₩76,683 | +4.60% | 1811.7만 |
|---|
| 2026.08.27 | ₩71,119 | ₩74,757 | ₩70,999 | ₩73,580 | +3.46% | 1524.9만 |
|---|
| 2026.08.26 | ₩70,290 | ₩72,109 | ₩69,527 | ₩71,694 | +2.00% | 793.6만 |
|---|
| 2026.08.25 | ₩71,694 | ₩73,433 | ₩70,838 | ₩71,280 | -0.58% | 1071.5만 |
|---|
| 2026.08.24 | ₩71,721 | ₩72,350 | ₩70,250 | ₩72,229 | +0.71% | 1437.7만 |
|---|
| 2026.08.21 | ₩72,229 | ₩72,430 | ₩71,146 | ₩72,055 | -0.24% | 709.4만 |
|---|
| 2026.08.20 | ₩72,055 | ₩72,671 | ₩71,601 | ₩71,627 | -0.59% | 844.1만 |
|---|
| 2026.08.19 | ₩71,828 | ₩72,483 | ₩70,972 | ₩71,627 | -0.28% | 701.8만 |
|---|
| 2026.08.18 | ₩72,310 | ₩73,005 | ₩71,133 | ₩71,173 | -1.57% | 532.9만 |
|---|
| 2026.08.17 | ₩72,203 | ₩72,229 | ₩70,999 | ₩72,042 | -0.22% | 654.6만 |
|---|
| 2026.08.14 | ₩69,915 | ₩72,216 | ₩69,822 | ₩71,922 | +2.87% | 994.2만 |
|---|
| 2026.08.13 | ₩69,554 | ₩70,143 | ₩69,019 | ₩69,634 | +0.12% | 847.7만 |
|---|
| 2026.08.12 | ₩71,226 | ₩71,494 | ₩70,263 | ₩70,370 | -1.20% | 820.4만 |
|---|
| 2026.08.11 | ₩71,534 | ₩72,216 | ₩70,945 | ₩71,801 | +0.37% | 814만 |
|---|
| 2026.08.10 | ₩67,896 | ₩71,199 | ₩67,775 | ₩71,159 | +4.81% | 1024만 |
|---|
| 2026.08.07 | ₩68,283 | ₩69,180 | ₩67,254 | ₩67,588 | -1.02% | 835.1만 |
|---|
| 2026.08.06 | ₩67,842 | ₩70,129 | ₩67,722 | ₩68,939 | +1.62% | 1147.5만 |
|---|
| 2026.08.05 | ₩68,350 | ₩68,591 | ₩66,759 | ₩66,759 | -2.33% | 967.9만 |
|---|
| 2026.08.04 | ₩65,301 | ₩68,110 | ₩65,301 | ₩67,962 | +4.08% | 1127.7만 |
|---|
| 2026.08.03 | ₩65,568 | ₩66,545 | ₩64,605 | ₩65,956 | +0.59% | 1300만 |
|---|
| 2026.07.31 | ₩66,130 | ₩66,812 | ₩64,699 | ₩66,331 | +0.30% | 1231.7만 |
|---|
| 2026.07.30 | ₩65,889 | ₩66,491 | ₩64,712 | ₩65,421 | -0.71% | 1194.6만 |
|---|
| 2026.07.29 | ₩67,922 | ₩68,645 | ₩65,488 | ₩65,488 | -3.58% | 1376.3만 |
|---|
| 2026.07.28 | ₩69,059 | ₩69,487 | ₩66,718 | ₩66,852 | -3.20% | 1534만 |
|---|
| 2026.07.27 | ₩69,955 | ₩71,159 | ₩68,792 | ₩68,925 | -1.47% | 1678.8만 |
|---|
| 2026.07.24 | ₩66,973 | ₩70,343 | ₩66,531 | ₩70,116 | +4.69% | 2890.1만 |
|---|
| 2026.07.23 | ₩64,271 | ₩65,047 | ₩63,067 | ₩63,161 | -1.73% | 1243.6만 |
|---|
| 2026.07.22 | ₩63,067 | ₩64,030 | ₩63,067 | ₩63,762 | +1.10% | 1274.1만 |
|---|
| 2026.07.21 | ₩61,743 | ₩62,505 | ₩60,432 | ₩62,318 | +0.93% | 1912.9만 |
|---|
| 2026.07.20 | ₩62,866 | ₩63,174 | ₩61,943 | ₩62,050 | -1.30% | 1175.2만 |
|---|
| 2026.07.17 | ₩62,866 | ₩63,254 | ₩62,104 | ₩62,853 | -0.02% | 1292.7만 |
|---|
| 2026.07.16 | ₩63,187 | ₩63,856 | ₩62,666 | ₩62,973 | -0.34% | 655.6만 |
|---|
| 2026.07.15 | ₩63,803 | ₩64,244 | ₩62,639 | ₩63,602 | -0.31% | 880.2만 |
|---|
| 2026.07.14 | ₩64,338 | ₩64,819 | ₩63,080 | ₩63,589 | -1.16% | 940.8만 |
|---|
| 2026.07.13 | ₩64,699 | ₩65,180 | ₩63,268 | ₩63,348 | -2.09% | 803.3만 |
|---|
| 2026.07.10 | ₩63,401 | ₩64,257 | ₩63,308 | ₩63,883 | +0.76% | 757.3만 |
|---|
| 2026.07.09 | ₩63,375 | ₩63,602 | ₩62,813 | ₩63,187 | -0.30% | 1089.5만 |
|---|
| 2026.07.08 | ₩62,478 | ₩63,696 | ₩62,478 | ₩63,441 | +1.54% | 1737.1만 |
|---|
| 2026.07.07 | ₩61,622 | ₩62,572 | ₩61,301 | ₩62,090 | +0.76% | 1037.6만 |
|---|
| 2026.07.06 | ₩59,870 | ₩61,622 | ₩59,857 | ₩61,154 | +2.14% | 1059.8만 |
|---|
| 2026.07.02 | ₩60,686 | ₩60,940 | ₩59,643 | ₩60,365 | -0.53% | 1167.8만 |
|---|
| 2026.07.01 | ₩62,010 | ₩62,010 | ₩60,298 | ₩60,311 | -2.74% | 1605만 |
|---|
| 2026.06.30 | ₩62,719 | ₩63,040 | ₩61,756 | ₩62,184 | -0.85% | 1431.5만 |
|---|
| 2026.06.29 | ₩62,759 | ₩63,254 | ₩61,850 | ₩62,037 | -1.15% | 819.3만 |
|---|
| 2026.06.26 | ₩62,478 | ₩63,415 | ₩62,278 | ₩62,866 | +0.62% | 1684.9만 |
|---|
| 2026.06.25 | ₩62,304 | ₩63,508 | ₩62,090 | ₩63,428 | +1.80% | 2163.5만 |
|---|
| 2026.06.24 | ₩62,733 | ₩62,799 | ₩61,355 | ₩62,345 | -0.62% | 2810.7만 |
|---|
| 2026.06.23 | ₩63,401 | ₩64,552 | ₩62,960 | ₩63,923 | +0.82% | 2865.1만 |
|---|
| 2026.06.22 | ₩64,739 | ₩65,127 | ₩63,187 | ₩64,137 | -0.93% | 2327.9만 |
|---|
| 2026.06.18 | ₩67,013 | ₩67,173 | ₩63,682 | ₩64,324 | -4.01% | 4185.7만 |
|---|
| 2026.06.17 | ₩70,731 | ₩71,079 | ₩67,053 | ₩67,320 | -4.82% | 1977.2만 |
|---|
| 2026.06.16 | ₩72,029 | ₩72,724 | ₩70,892 | ₩70,985 | -1.45% | 1533.7만 |
|---|
| 2026.06.15 | ₩74,062 | ₩74,450 | ₩71,587 | ₩71,841 | -3.00% | 1524.1만 |
|---|
| 2026.06.12 | ₩75,560 | ₩76,068 | ₩74,490 | ₩75,145 | -0.55% | 1198만 |
|---|
| 2026.06.11 | ₩74,557 | ₩75,573 | ₩73,513 | ₩74,904 | +0.47% | 1056.8만 |
|---|
| 2026.06.10 | ₩74,891 | ₩75,934 | ₩73,875 | ₩74,249 | -0.86% | 1184.9만 |
|---|
| 2026.06.09 | ₩75,908 | ₩76,108 | ₩72,831 | ₩74,704 | -1.59% | 1309.3만 |
|---|
| 2026.06.08 | ₩74,343 | ₩76,724 | ₩74,343 | ₩75,640 | +1.75% | 1420.3만 |
|---|
| 2026.06.05 | ₩77,045 | ₩77,473 | ₩72,885 | ₩73,393 | -4.74% | 1006.2만 |
|---|
| 2026.06.04 | ₩76,229 | ₩77,740 | ₩75,038 | ₩77,593 | +1.79% | 998.5만 |
|---|
| 2026.06.03 | ₩74,904 | ₩76,590 | ₩74,450 | ₩76,041 | +1.52% | 1138.9만 |
|---|
| 2026.06.02 | ₩73,353 | ₩75,908 | ₩73,059 | ₩75,654 | +3.14% | 1198.3만 |
|---|
| 2026.06.01 | ₩73,620 | ₩73,848 | ₩72,189 | ₩73,233 | -0.53% | 1297.8만 |
|---|
| 2026.05.29 | ₩73,313 | ₩73,794 | ₩72,711 | ₩72,965 | -0.47% | 3121.7만 |
|---|
| 2026.05.28 | ₩75,078 | ₩75,145 | ₩72,657 | ₩73,727 | -1.80% | 1409.8만 |
|---|
| 2026.05.27 | ₩76,309 | ₩76,510 | ₩74,450 | ₩75,573 | -0.96% | 1620.3만 |
|---|
| 2026.05.26 | ₩76,510 | ₩78,676 | ₩76,296 | ₩77,553 | +1.36% | 1345.2만 |
|---|
| 2026.05.22 | ₩76,416 | ₩77,419 | ₩75,359 | ₩76,617 | +0.26% | 1020.3만 |
|---|
| 2026.05.21 | ₩76,938 | ₩77,125 | ₩75,720 | ₩76,576 | -0.47% | 1802.7만 |
|---|
| 2026.05.20 | ₩76,068 | ₩77,178 | ₩75,707 | ₩76,617 | +0.72% | 1112.8만 |
|---|
| 2026.05.19 | ₩76,550 | ₩77,138 | ₩75,466 | ₩75,934 | -0.80% | 1160.6만 |
|---|
| 2026.05.18 | ₩73,768 | ₩77,031 | ₩73,714 | ₩76,443 | +3.63% | 1146.2만 |
|---|
| 2026.05.15 | ₩74,196 | ₩74,851 | ₩73,875 | ₩74,075 | -0.16% | 1056.7만 |
|---|
| 2026.05.14 | ₩74,102 | ₩74,891 | ₩73,941 | ₩74,570 | +0.63% | 519.3만 |
|---|
| 2026.05.13 | ₩74,597 | ₩74,677 | ₩73,112 | ₩74,075 | -0.70% | 1367.2만 |
|---|
| 2026.05.12 | ₩73,915 | ₩75,252 | ₩73,192 | ₩74,423 | +0.69% | 1004.7만 |
|---|
| 2026.05.11 | ₩71,788 | ₩73,661 | ₩71,748 | ₩73,473 | +2.35% | 951.4만 |
|---|
| 2026.05.08 | ₩71,133 | ₩72,082 | ₩70,531 | ₩71,253 | +0.17% | 1053.4만 |
|---|
| 2026.05.07 | ₩72,376 | ₩72,671 | ₩70,624 | ₩70,892 | -2.05% | 1661.6만 |
|---|
| 2026.05.06 | ₩73,433 | ₩75,333 | ₩72,724 | ₩73,781 | +0.47% | 1293.7만 |
|---|
| 2026.05.05 | ₩74,530 | ₩75,426 | ₩74,169 | ₩74,904 | +0.50% | 754.8만 |
|---|
| 2026.05.04 | ₩75,894 | ₩76,202 | ₩74,383 | ₩74,410 | -1.96% | 988.9만 |
|---|
| 2026.05.01 | ₩75,480 | ₩76,510 | ₩74,904 | ₩76,135 | +0.87% | 971.1만 |
|---|
| 2026.04.30 | ₩73,901 | ₩76,309 | ₩73,701 | ₩76,082 | +2.95% | 1379.9만 |
|---|
| 2026.04.29 | ₩75,547 | ₩76,082 | ₩73,808 | ₩74,503 | -1.38% | 1334.6만 |
|---|
| 2026.04.28 | ₩74,704 | ₩75,921 | ₩74,115 | ₩74,436 | -0.36% | 1361.9만 |
|---|
| 2026.04.27 | ₩75,065 | ₩75,841 | ₩73,701 | ₩73,875 | -1.59% | 1707만 |
|---|
| 2026.04.24 | ₩72,671 | ₩76,108 | ₩72,256 | ₩75,105 | +3.35% | 2329.4만 |
|---|
| 2026.04.23 | ₩72,978 | ₩74,276 | ₩72,818 | ₩73,219 | +0.33% | 2059.8만 |
|---|
| 2026.04.22 | ₩71,561 | ₩73,366 | ₩71,146 | ₩72,697 | +1.59% | 1443.3만 |
|---|
| 2026.04.21 | ₩70,490 | ₩71,868 | ₩70,410 | ₩70,584 | +0.13% | 1359.1만 |
|---|
| 2026.04.20 | ₩70,076 | ₩71,106 | ₩68,564 | ₩69,822 | -0.36% | 1534.7만 |
|---|
| 2026.04.17 | ₩67,949 | ₩71,454 | ₩67,575 | ₩70,437 | +3.66% | 2059.5만 |
|---|
| 2026.04.16 | ₩69,902 | ₩70,811 | ₩68,979 | ₩69,193 | -1.01% | 1208만 |
|---|
| 2026.04.15 | ₩69,206 | ₩70,678 | ₩69,086 | ₩70,116 | +1.31% | 1253.5만 |
|---|
| 2026.04.14 | ₩68,618 | ₩69,554 | ₩68,096 | ₩68,872 | +0.37% | 1110.4만 |
|---|
| 2026.04.13 | ₩69,822 | ₩70,557 | ₩68,912 | ₩69,447 | -0.54% | 1184.7만 |
|---|
| 2026.04.10 | ₩70,303 | ₩71,895 | ₩69,126 | ₩69,447 | -1.22% | 1322만 |
|---|
| 2026.04.09 | ₩69,153 | ₩70,745 | ₩68,444 | ₩70,276 | +1.62% | 1603.3만 |
|---|
| 2026.04.08 | ₩67,454 | ₩69,969 | ₩66,558 | ₩69,394 | +2.88% | 2097만 |
|---|
| 2026.04.07 | ₩66,705 | ₩67,468 | ₩65,809 | ₩67,347 | +0.96% | 992.8만 |
|---|
| 2026.04.06 | ₩66,076 | ₩66,959 | ₩65,782 | ₩66,585 | +0.77% | 764.4만 |
|---|
| 2026.04.02 | ₩67,561 | ₩68,350 | ₩65,327 | ₩66,130 | -2.12% | 1488.4만 |
|---|
| 2026.04.01 | ₩67,347 | ₩68,725 | ₩66,264 | ₩66,919 | -0.64% | 1957.4만 |
|---|
| 2026.03.31 | ₩69,848 | ₩70,892 | ₩68,270 | ₩68,738 | -1.59% | 2226.9만 |
|---|
| 2026.03.30 | ₩72,631 | ₩73,299 | ₩68,631 | ₩68,925 | -5.10% | 2057.9만 |
|---|
| 2026.03.27 | ₩70,022 | ₩71,828 | ₩69,420 | ₩71,561 | +2.20% | 2204.9만 |
|---|
| 2026.03.26 | ₩68,952 | ₩70,477 | ₩68,859 | ₩69,969 | +1.47% | 1651.6만 |
|---|
| 2026.03.25 | ₩67,628 | ₩70,290 | ₩67,601 | ₩69,407 | +2.63% | 2410.6만 |
|---|
| 2026.03.24 | ₩65,582 | ₩68,337 | ₩65,327 | ₩67,561 | +3.02% | 1971.5만 |
|---|
| 2026.03.23 | ₩63,548 | ₩66,678 | ₩62,973 | ₩65,876 | +3.66% | 2577만 |
|---|
| 2026.03.20 | ₩64,217 | ₩64,846 | ₩62,037 | ₩62,371 | -2.87% | 6534.5만 |
|---|
| 2026.03.19 | ₩60,485 | ₩64,043 | ₩59,790 | ₩63,963 | +5.75% | 2815.8만 |
|---|
| 2026.03.18 | ₩61,382 | ₩61,957 | ₩60,445 | ₩60,619 | -1.24% | 1327.7만 |
|---|
| 2026.03.17 | ₩60,860 | ₩62,385 | ₩60,111 | ₩61,703 | +1.38% | 1476.6만 |
|---|
| 2026.03.16 | ₩59,603 | ₩60,204 | ₩59,255 | ₩60,138 | +0.90% | 1264.9만 |
|---|
| 2026.03.13 | ₩59,482 | ₩60,044 | ₩58,252 | ₩59,817 | +0.56% | 1689.7만 |
|---|
| 2026.03.12 | ₩63,281 | ₩63,281 | ₩59,415 | ₩59,603 | -5.81% | 2598.3만 |
|---|
| 2026.03.11 | ₩63,522 | ₩65,234 | ₩63,054 | ₩64,431 | +1.43% | 1838.5만 |
|---|
| 2026.03.10 | ₩63,040 | ₩64,899 | ₩62,465 | ₩64,351 | +2.08% | 1811.3만 |
|---|
| 2026.03.09 | ₩62,692 | ₩63,227 | ₩60,860 | ₩63,120 | +0.68% | 2110.1만 |
|---|
| 2026.03.06 | ₩63,415 | ₩63,749 | ₩62,064 | ₩62,733 | -1.08% | 1347만 |
|---|
| 2026.03.05 | ₩64,177 | ₩64,217 | ₩61,917 | ₩63,401 | -1.21% | 2028.5만 |
|---|
| 2026.03.04 | ₩65,073 | ₩66,050 | ₩63,508 | ₩64,057 | -1.56% | 1990.7만 |
|---|
| 2026.03.03 | ₩67,240 | ₩67,949 | ₩64,445 | ₩64,980 | -3.36% | 2266만 |
|---|
| 2026.03.02 | ₩70,156 | ₩70,156 | ₩66,130 | ₩68,578 | -2.25% | 2043.1만 |
|---|
| 2026.02.27 | ₩69,019 | ₩69,554 | ₩67,989 | ₩68,671 | -0.50% | 1669.1만 |
|---|
| 2026.02.26 | ₩68,631 | ₩69,808 | ₩67,668 | ₩68,872 | +0.35% | 1214.1만 |
|---|
| 2026.02.25 | ₩69,554 | ₩69,768 | ₩67,962 | ₩69,099 | -0.65% | 1130.9만 |
|---|
| 2026.02.24 | ₩68,845 | ₩69,996 | ₩68,497 | ₩69,354 | +0.74% | 1278.8만 |
|---|
| 2026.02.23 | ₩68,096 | ₩69,140 | ₩66,959 | ₩68,538 | +0.65% | 1172.8만 |
|---|
| 2026.02.20 | ₩68,792 | ₩69,140 | ₩67,521 | ₩68,016 | -1.13% | 1271.8만 |
|---|
| 2026.02.19 | ₩69,233 | ₩69,875 | ₩68,604 | ₩68,939 | -0.43% | 1432.7만 |
|---|
| 2026.02.18 | ₩67,962 | ₩69,073 | ₩67,561 | ₩69,006 | +1.54% | 1643.6만 |
|---|
| 2026.02.17 | ₩67,708 | ₩68,257 | ₩65,327 | ₩66,665 | -1.54% | 2443.6만 |
|---|
| 2026.02.13 | ₩67,267 | ₩68,497 | ₩66,785 | ₩67,401 | +0.20% | 1952.1만 |
|---|
| 2026.02.12 | ₩68,872 | ₩70,089 | ₩67,334 | ₩67,735 | -1.65% | 2400.9만 |
|---|
| 2026.02.11 | ₩68,283 | ₩69,541 | ₩68,123 | ₩68,966 | +1.00% | 2295.2만 |
|---|
| 2026.02.10 | ₩68,069 | ₩68,163 | ₩66,598 | ₩67,307 | -1.12% | 1410.3만 |
|---|
| 2026.02.09 | ₩67,521 | ₩68,123 | ₩66,999 | ₩67,601 | +0.12% | 1358.1만 |
|---|
| 2026.02.06 | ₩66,210 | ₩68,551 | ₩66,090 | ₩67,815 | +2.42% | 1618.9만 |
|---|
| 2026.02.05 | ₩67,387 | ₩67,628 | ₩65,100 | ₩66,224 | -1.73% | 2470.8만 |
|---|
| 2026.02.04 | ₩66,678 | ₩68,792 | ₩66,558 | ₩68,685 | +3.01% | 2374.5만 |
|---|
| 2026.02.03 | ₩64,378 | ₩66,611 | ₩64,338 | ₩66,558 | +3.39% | 2710.9만 |
|---|
| 2026.02.02 | ₩63,762 | ₩65,100 | ₩63,334 | ₩64,271 | +0.80% | 1661.6만 |
|---|
| 2026.01.30 | ₩64,605 | ₩64,940 | ₩63,268 | ₩64,712 | +0.17% | 1640.7만 |
|---|
| 2026.01.29 | ₩66,718 | ₩67,655 | ₩64,672 | ₩64,806 | -2.87% | 3202.3만 |
|---|
| 2026.01.28 | ₩67,414 | ₩67,855 | ₩64,833 | ₩65,368 | -3.04% | 2453.1만 |
|---|
| 2026.01.27 | ₩67,267 | ₩68,845 | ₩66,919 | ₩67,762 | +0.74% | 1733만 |
|---|
| 2026.01.26 | ₩66,478 | ₩66,973 | ₩65,849 | ₩66,478 | 0.00% | 2537.7만 |
|---|
| 2026.01.23 | ₩66,879 | ₩69,113 | ₩65,314 | ₩65,742 | -1.70% | 4351.6만 |
|---|
| 2026.01.22 | ₩65,475 | ₩66,317 | ₩64,926 | ₩65,969 | +0.76% | 2276.7만 |
|---|
| 2026.01.21 | ₩63,000 | ₩65,020 | ₩62,866 | ₩64,899 | +3.01% | 2286.8만 |
|---|
| 2026.01.20 | ₩61,502 | ₩62,853 | ₩61,502 | ₩62,131 | +1.02% | 2258.7만 |
|---|
| 2026.01.16 | ₩62,438 | ₩62,853 | ₩61,943 | ₩62,505 | +0.11% | 1737.3만 |
|---|
| 2026.01.15 | ₩62,599 | ₩62,692 | ₩61,636 | ₩62,291 | -0.49% | 1802만 |
|---|
| 2026.01.14 | ₩62,117 | ₩63,843 | ₩61,903 | ₩62,826 | +1.14% | 2391만 |
|---|
| 2026.01.13 | ₩61,181 | ₩62,050 | ₩60,793 | ₩61,395 | +0.35% | 1953.6만 |
|---|
| 2026.01.12 | ₩60,726 | ₩60,860 | ₩59,348 | ₩60,392 | -0.55% | 1968.6만 |
|---|
| 2026.01.09 | ₩59,897 | ₩60,512 | ₩59,241 | ₩60,459 | +0.94% | 1830.7만 |
|---|
| 2026.01.08 | ₩57,329 | ₩59,616 | ₩57,061 | ₩59,429 | +3.66% | 2013.9만 |
|---|
| 2026.01.07 | ₩58,706 | ₩58,720 | ₩56,446 | ₩56,673 | -3.46% | 1725.6만 |
|---|
| 2026.01.06 | ₩59,228 | ₩59,616 | ₩58,078 | ₩58,359 | -1.47% | 2895.5만 |
|---|
| 2026.01.05 | ₩57,516 | ₩60,405 | ₩56,874 | ₩58,586 | +1.86% | 5636.3만 |
|---|
| 2026.01.02 | ₩51,376 | ₩54,092 | ₩50,922 | ₩53,771 | +4.66% | 1463.7만 |
|---|
| 2025.12.31 | ₩51,564 | ₩51,858 | ₩51,189 | ₩51,336 | -0.44% | 615.7만 |
|---|
| 2025.12.30 | ₩50,828 | ₩51,804 | ₩50,828 | ₩51,564 | +1.45% | 777.5만 |
|---|
| 2025.12.29 | ₩50,627 | ₩51,015 | ₩50,413 | ₩50,694 | +0.13% | 680.6만 |
|---|
| 2025.12.26 | ₩50,775 | ₩50,908 | ₩50,213 | ₩50,547 | -0.45% | 472.7만 |
|---|
| 2025.12.24 | ₩51,055 | ₩51,203 | ₩50,574 | ₩50,788 | -0.52% | 292.9만 |
|---|
| 2025.12.23 | ₩51,483 | ₩52,032 | ₩50,734 | ₩51,096 | -0.75% | 793만 |
|---|
| 2025.12.22 | ₩51,430 | ₩51,992 | ₩51,042 | ₩51,269 | -0.31% | 849.6만 |
|---|
| 2025.12.19 | ₩51,162 | ₩51,483 | ₩50,801 | ₩50,935 | -0.44% | 2259.4만 |
|---|
| 2025.12.18 | ₩51,550 | ₩51,577 | ₩50,681 | ₩51,002 | -1.06% | 1201.5만 |
|---|
| 2025.12.17 | ₩50,601 | ₩51,657 | ₩50,467 | ₩51,537 | +1.85% | 1536.4만 |
|---|
| 2025.12.16 | ₩51,631 | ₩52,032 | ₩50,146 | ₩50,306 | -2.56% | 1912.7만 |
|---|
| 2025.12.15 | ₩52,714 | ₩52,834 | ₩51,524 | ₩52,032 | -1.29% | 1095.7만 |
|---|
| 2025.12.12 | ₩54,239 | ₩54,547 | ₩52,366 | ₩52,768 | -2.71% | 1489.3만 |
|---|
| 2025.12.11 | ₩53,303 | ₩54,680 | ₩53,209 | ₩53,958 | +1.23% | 1898.3만 |
|---|
| 2025.12.10 | ₩51,296 | ₩53,490 | ₩51,096 | ₩53,410 | +4.12% | 2064.8만 |
|---|
| 2025.12.09 | ₩50,962 | ₩51,751 | ₩50,962 | ₩51,229 | +0.52% | 1684.7만 |
|---|
| 2025.12.08 | ₩51,269 | ₩51,938 | ₩50,467 | ₩51,149 | -0.23% | 2448.5만 |
|---|
| 2025.12.05 | ₩51,136 | ₩52,166 | ₩51,122 | ₩51,443 | +0.60% | 1258만 |
|---|
| 2025.12.04 | ₩50,159 | ₩51,229 | ₩50,039 | ₩50,989 | +1.65% | 1586만 |
|---|
| 2025.12.03 | ₩48,728 | ₩50,333 | ₩48,461 | ₩50,226 | +3.07% | 1613.4만 |
|---|
| 2025.12.02 | ₩48,568 | ₩48,848 | ₩47,497 | ₩48,634 | +0.14% | 1282.6만 |
|---|
| 2025.12.01 | ₩48,487 | ₩49,464 | ₩48,461 | ₩48,955 | +0.97% | 1267.4만 |
|---|
| 2025.11.28 | ₩47,778 | ₩48,661 | ₩47,511 | ₩48,474 | +1.46% | 401.3만 |
|---|
| 2025.11.26 | ₩47,818 | ₩48,220 | ₩47,203 | ₩47,698 | -0.25% | 975.4만 |
|---|
| 2025.11.25 | ₩47,912 | ₩48,086 | ₩46,829 | ₩48,019 | +0.22% | 1323.5만 |
|---|
| 2025.11.24 | ₩48,153 | ₩48,260 | ₩47,217 | ₩47,765 | -0.81% | 3692.4만 |
|---|
| 2025.11.21 | ₩47,043 | ₩48,594 | ₩46,347 | ₩48,407 | +2.90% | 2075.3만 |
|---|
| 2025.11.20 | ₩48,434 | ₩49,276 | ₩46,936 | ₩47,069 | -2.82% | 1171.8만 |
|---|
| 2025.11.19 | ₩47,324 | ₩48,327 | ₩46,976 | ₩47,966 | +1.36% | 971만 |
|---|
| 2025.11.18 | ₩47,390 | ₩48,461 | ₩47,190 | ₩48,206 | +1.72% | 1530.6만 |
|---|
| 2025.11.17 | ₩49,250 | ₩49,397 | ₩47,631 | ₩47,885 | -2.77% | 1077.6만 |
|---|
| 2025.11.14 | ₩48,741 | ₩49,945 | ₩47,992 | ₩49,410 | +1.37% | 1085.8만 |
|---|
| 2025.11.13 | ₩48,447 | ₩49,410 | ₩48,260 | ₩48,568 | +0.25% | 1020.4만 |
|---|
| 2025.11.12 | ₩49,892 | ₩50,226 | ₩48,153 | ₩48,247 | -3.30% | 1158.8만 |
|---|
| 2025.11.11 | ₩49,758 | ₩50,935 | ₩49,638 | ₩50,306 | +1.10% | 1042.6만 |
|---|
| 2025.11.10 | ₩49,330 | ₩49,557 | ₩48,300 | ₩49,370 | +0.08% | 1227.6만 |
|---|
| 2025.11.07 | ₩48,795 | ₩49,223 | ₩48,006 | ₩49,036 | +0.49% | 1107.5만 |
|---|
| 2025.11.06 | ₩49,036 | ₩49,771 | ₩48,608 | ₩48,634 | -0.82% | 1465.1만 |
|---|
| 2025.11.05 | ₩48,487 | ₩49,531 | ₩48,099 | ₩48,889 | +0.83% | 1465.5만 |
|---|
| 2025.11.04 | ₩48,581 | ₩48,768 | ₩47,872 | ₩48,313 | -0.55% | 1871.9만 |
|---|
| 2025.11.03 | ₩48,287 | ₩49,905 | ₩48,193 | ₩49,517 | +2.55% | 1934.9만 |
|---|
| 2025.10.31 | ₩48,501 | ₩48,862 | ₩47,859 | ₩48,233 | -0.55% | 1518.8만 |
|---|
| 2025.10.30 | ₩49,062 | ₩49,557 | ₩48,527 | ₩48,581 | -0.98% | 1555.8만 |
|---|
| 2025.10.29 | ₩48,046 | ₩49,424 | ₩47,872 | ₩49,263 | +2.53% | 1666.3만 |
|---|
| 2025.10.28 | ₩48,394 | ₩48,594 | ₩47,738 | ₩47,966 | -0.88% | 1250.5만 |
|---|
| 2025.10.27 | ₩48,380 | ₩49,263 | ₩48,006 | ₩48,367 | -0.03% | 1742.3만 |
|---|
| 2025.10.24 | ₩48,287 | ₩49,009 | ₩47,885 | ₩47,925 | -0.75% | 1700.1만 |
|---|
| 2025.10.23 | ₩47,685 | ₩48,273 | ₩46,789 | ₩48,166 | +1.01% | 1943.2만 |
|---|
| 2025.10.22 | ₩45,598 | ₩47,123 | ₩45,478 | ₩46,682 | +2.38% | 1876.1만 |
|---|
| 2025.10.21 | ₩45,103 | ₩45,451 | ₩44,301 | ₩44,836 | -0.59% | 1803.3만 |
|---|
| 2025.10.20 | ₩44,073 | ₩44,782 | ₩43,471 | ₩44,715 | +1.46% | 1799.8만 |
|---|
| 2025.10.17 | ₩43,739 | ₩44,488 | ₩42,321 | ₩43,645 | -0.21% | 3900.3만 |
|---|
| 2025.10.16 | ₩43,819 | ₩44,060 | ₩43,271 | ₩44,033 | +0.49% | 2445.4만 |
|---|
| 2025.10.15 | ₩43,926 | ₩44,020 | ₩43,244 | ₩43,565 | -0.82% | 1621.3만 |
|---|
| 2025.10.14 | ₩42,468 | ₩43,819 | ₩42,388 | ₩43,565 | +2.58% | 1301.4만 |
|---|
| 2025.10.13 | ₩42,910 | ₩43,231 | ₩42,321 | ₩43,164 | +0.59% | 2948.5만 |
|---|
| 2025.10.10 | ₩44,167 | ₩44,261 | ₩42,428 | ₩42,428 | -3.94% | 1564.4만 |
|---|