시장 데이터를 불러오는 중
전체 종목
EOG 리소시스 과거 주가
EOG Resources, Inc. Common Stock · EOG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EOG Resources, Inc. Common Stock · EOG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩197,921 | ₩200,124 | ₩197,507 | ₩197,761 | -0.08% | 227.8만 |
| 2026.10.08 | ₩196,333 | ₩198,789 | ₩195,559 | ₩198,228 | +0.97% | 293.2만 |
| 2026.10.07 | ₩194,077 | ₩196,239 | ₩190,633 | ₩192,489 | -0.82% | 214.1만 |
| 2026.10.06 | ₩191,087 | ₩193,703 | ₩190,500 | ₩192,582 | +0.78% | 282.6만 |
| 2026.10.05 | ₩189,779 | ₩193,850 | ₩186,923 | ₩192,315 | +1.34% | 252.3만 |
| 2026.10.02 | ₩186,536 | ₩189,112 | ₩186,148 | ₩188,711 | +1.17% | 360만 |
| 2026.10.01 | ₩184,186 | ₩189,739 | ₩183,572 | ₩188,618 | +2.41% | 315만 |
| 2026.09.30 | ₩186,749 | ₩186,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,879 |
| -1.54% |
| 358.3만 |
| 2026.09.29 | ₩184,160 | ₩187,216 | ₩183,399 | ₩186,415 | +1.22% | 232.6만 |
|---|
| 2026.09.28 | ₩190,046 | ₩190,046 | ₩186,896 | ₩187,710 | -1.23% | 274.6만 |
|---|
| 2026.09.25 | ₩187,683 | ₩189,258 | ₩186,455 | ₩187,336 | -0.18% | 267.1만 |
|---|
| 2026.09.24 | ₩191,367 | ₩192,315 | ₩188,711 | ₩190,687 | -0.36% | 267.2만 |
|---|
| 2026.09.23 | ₩188,378 | ₩190,633 | ₩186,495 | ₩189,325 | +0.50% | 256.1만 |
|---|
| 2026.09.22 | ₩185,962 | ₩188,511 | ₩184,280 | ₩186,229 | +0.14% | 336.5만 |
|---|
| 2026.09.21 | ₩190,126 | ₩191,287 | ₩187,510 | ₩188,711 | -0.74% | 274.4만 |
|---|
| 2026.09.18 | ₩193,650 | ₩194,451 | ₩192,061 | ₩192,515 | -0.59% | 827.1만 |
|---|
| 2026.09.17 | ₩192,035 | ₩194,544 | ₩190,567 | ₩194,170 | +1.11% | 296만 |
|---|
| 2026.09.16 | ₩200,204 | ₩201,498 | ₩192,742 | ₩193,450 | -3.37% | 438.6만 |
|---|
| 2026.09.15 | ₩200,003 | ₩205,770 | ₩199,309 | ₩205,209 | +2.60% | 357만 |
|---|
| 2026.09.14 | ₩198,909 | ₩202,887 | ₩196,426 | ₩198,268 | -0.32% | 357.9만 |
|---|
| 2026.09.11 | ₩195,986 | ₩197,601 | ₩194,224 | ₩196,693 | +0.36% | 307.5만 |
|---|
| 2026.09.10 | ₩198,348 | ₩198,869 | ₩192,662 | ₩196,827 | -0.77% | 388.8만 |
|---|
| 2026.09.09 | ₩196,933 | ₩197,774 | ₩195,519 | ₩196,226 | -0.36% | 250.2만 |
|---|
| 2026.09.08 | ₩198,856 | ₩198,856 | ₩193,503 | ₩194,024 | -2.43% | 252.9만 |
|---|
| 2026.09.04 | ₩193,543 | ₩194,865 | ₩190,633 | ₩193,797 | +0.13% | 263.7만 |
|---|
| 2026.09.03 | ₩197,814 | ₩198,936 | ₩194,664 | ₩194,824 | -1.51% | 291.2만 |
|---|
| 2026.09.02 | ₩196,733 | ₩199,056 | ₩195,906 | ₩198,829 | +1.07% | 357.5만 |
|---|
| 2026.09.01 | ₩197,027 | ₩198,575 | ₩194,611 | ₩198,015 | +0.50% | 378.2만 |
|---|
| 2026.08.31 | ₩195,278 | ₩196,720 | ₩192,061 | ₩193,490 | -0.92% | 326.3만 |
|---|
| 2026.08.28 | ₩193,209 | ₩194,277 | ₩191,034 | ₩191,341 | -0.97% | 268.8만 |
|---|
| 2026.08.27 | ₩192,916 | ₩194,477 | ₩190,553 | ₩192,876 | -0.02% | 324.5만 |
|---|
| 2026.08.26 | ₩192,208 | ₩195,986 | ₩191,741 | ₩193,330 | +0.58% | 282.7만 |
|---|
| 2026.08.25 | ₩196,707 | ₩199,069 | ₩195,772 | ₩195,986 | -0.37% | 230.7만 |
|---|
| 2026.08.24 | ₩202,980 | ₩204,729 | ₩198,762 | ₩200,497 | -1.22% | 217.2만 |
|---|
| 2026.08.21 | ₩203,274 | ₩204,809 | ₩202,419 | ₩204,288 | +0.50% | 312.9만 |
|---|
| 2026.08.20 | ₩202,152 | ₩205,116 | ₩201,859 | ₩203,140 | +0.49% | 242.9만 |
|---|
| 2026.08.19 | ₩200,030 | ₩202,259 | ₩198,549 | ₩199,523 | -0.25% | 254.4만 |
|---|
| 2026.08.18 | ₩197,601 | ₩198,882 | ₩195,759 | ₩198,482 | +0.45% | 207.7만 |
|---|
| 2026.08.17 | ₩190,567 | ₩195,172 | ₩189,953 | ₩195,078 | +2.37% | 203.7만 |
|---|
| 2026.08.14 | ₩189,966 | ₩191,861 | ₩188,618 | ₩190,353 | +0.20% | 192.8만 |
|---|
| 2026.08.13 | ₩188,231 | ₩190,353 | ₩187,510 | ₩188,751 | +0.28% | 275.6만 |
|---|
| 2026.08.12 | ₩189,352 | ₩191,194 | ₩188,404 | ₩191,060 | +0.90% | 252.6만 |
|---|
| 2026.08.11 | ₩188,738 | ₩191,434 | ₩187,924 | ₩191,407 | +1.41% | 271.3만 |
|---|
| 2026.08.10 | ₩183,105 | ₩190,353 | ₩182,318 | ₩189,832 | +3.67% | 352.1만 |
|---|
| 2026.08.07 | ₩179,261 | ₩182,184 | ₩178,126 | ₩179,848 | +0.33% | 324.4만 |
|---|
| 2026.08.06 | ₩182,264 | ₩182,665 | ₩179,848 | ₩181,797 | -0.26% | 424.5만 |
|---|
| 2026.08.05 | ₩191,541 | ₩192,235 | ₩178,954 | ₩179,168 | -6.46% | 565.5만 |
|---|
| 2026.08.04 | ₩190,593 | ₩192,689 | ₩188,124 | ₩191,568 | +0.51% | 297.9만 |
|---|
| 2026.08.03 | ₩193,556 | ₩196,613 | ₩192,315 | ₩194,451 | +0.46% | 277.6만 |
|---|
| 2026.07.31 | ₩195,999 | ₩198,468 | ₩193,410 | ₩198,468 | +1.26% | 291.6만 |
|---|
| 2026.07.30 | ₩191,848 | ₩194,437 | ₩190,126 | ₩194,224 | +1.24% | 163만 |
|---|
| 2026.07.29 | ₩193,450 | ₩195,011 | ₩191,541 | ₩194,798 | +0.70% | 255.8만 |
|---|
| 2026.07.28 | ₩188,297 | ₩191,221 | ₩185,414 | ₩186,389 | -1.01% | 329.3만 |
|---|
| 2026.07.27 | ₩190,874 | ₩192,822 | ₩186,869 | ₩187,283 | -1.88% | 252만 |
|---|
| 2026.07.24 | ₩192,208 | ₩197,841 | ₩192,208 | ₩195,398 | +1.66% | 198.1만 |
|---|
| 2026.07.23 | ₩196,239 | ₩196,813 | ₩193,917 | ₩194,197 | -1.04% | 313.9만 |
|---|
| 2026.07.22 | ₩193,863 | ₩194,851 | ₩192,115 | ₩192,208 | -0.85% | 282.7만 |
|---|
| 2026.07.21 | ₩189,726 | ₩191,528 | ₩188,658 | ₩191,461 | +0.91% | 267.4만 |
|---|
| 2026.07.20 | ₩185,321 | ₩189,205 | ₩184,854 | ₩188,324 | +1.62% | 340.6만 |
|---|
| 2026.07.17 | ₩185,895 | ₩188,351 | ₩185,134 | ₩186,722 | +0.45% | 424만 |
|---|
| 2026.07.16 | ₩184,600 | ₩186,736 | ₩184,146 | ₩184,814 | +0.12% | 250.1만 |
|---|
| 2026.07.15 | ₩184,026 | ₩184,840 | ₩180,476 | ₩183,492 | -0.29% | 320.9만 |
|---|
| 2026.07.14 | ₩186,322 | ₩187,510 | ₩182,304 | ₩184,213 | -1.13% | 289.6만 |
|---|
| 2026.07.13 | ₩181,931 | ₩187,390 | ₩181,931 | ₩186,349 | +2.43% | 381.1만 |
|---|
| 2026.07.10 | ₩179,581 | ₩180,222 | ₩176,925 | ₩178,994 | -0.33% | 186.5만 |
|---|
| 2026.07.09 | ₩181,583 | ₩182,411 | ₩177,646 | ₩178,247 | -1.84% | 341.4만 |
|---|
| 2026.07.08 | ₩182,358 | ₩185,828 | ₩180,089 | ₩183,652 | +0.71% | 434.7만 |
|---|
| 2026.07.07 | ₩173,762 | ₩180,089 | ₩173,762 | ₩179,581 | +3.35% | 267.3만 |
|---|
| 2026.07.06 | ₩173,228 | ₩174,309 | ₩172,293 | ₩172,707 | -0.30% | 234.6만 |
|---|
| 2026.07.02 | ₩172,827 | ₩174,896 | ₩172,827 | ₩174,563 | +1.00% | 288.2만 |
|---|
| 2026.07.01 | ₩172,187 | ₩174,549 | ₩169,917 | ₩171,639 | -0.32% | 297.7만 |
|---|
| 2026.06.30 | ₩175,110 | ₩177,272 | ₩172,921 | ₩173,161 | -1.11% | 424.5만 |
|---|
| 2026.06.29 | ₩177,112 | ₩179,608 | ₩175,684 | ₩176,098 | -0.57% | 305.8만 |
|---|
| 2026.06.26 | ₩178,100 | ₩179,501 | ₩176,057 | ₩176,992 | -0.62% | 551.8만 |
|---|
| 2026.06.25 | ₩177,379 | ₩179,581 | ₩176,458 | ₩178,313 | +0.53% | 443.7만 |
|---|
| 2026.06.24 | ₩176,351 | ₩180,115 | ₩174,336 | ₩179,461 | +1.76% | 506.5만 |
|---|
| 2026.06.23 | ₩176,298 | ₩180,489 | ₩175,684 | ₩180,062 | +2.14% | 473.8만 |
|---|
| 2026.06.22 | ₩174,910 | ₩177,352 | ₩173,428 | ₩177,299 | +1.37% | 397.2만 |
|---|
| 2026.06.18 | ₩176,271 | ₩176,752 | ₩172,267 | ₩173,495 | -1.58% | 1221.3만 |
|---|
| 2026.06.17 | ₩175,644 | ₩178,807 | ₩174,856 | ₩177,859 | +1.26% | 625만 |
|---|
| 2026.06.16 | ₩173,001 | ₩176,324 | ₩172,547 | ₩176,258 | +1.88% | 357.2만 |
|---|
| 2026.06.15 | ₩174,803 | ₩178,674 | ₩173,148 | ₩176,164 | +0.78% | 486.8만 |
|---|
| 2026.06.12 | ₩180,943 | ₩185,294 | ₩179,461 | ₩182,398 | +0.80% | 365.3만 |
|---|
| 2026.06.11 | ₩189,485 | ₩189,525 | ₩182,104 | ₩182,238 | -3.83% | 314.2만 |
|---|
| 2026.06.10 | ₩185,241 | ₩190,126 | ₩185,067 | ₩187,243 | +1.08% | 326.6만 |
|---|
| 2026.06.09 | ₩186,015 | ₩186,349 | ₩180,929 | ₩183,305 | -1.46% | 374만 |
|---|
| 2026.06.08 | ₩185,788 | ₩190,046 | ₩185,187 | ₩187,069 | +0.69% | 238.8만 |
|---|
| 2026.06.05 | ₩188,164 | ₩189,125 | ₩183,706 | ₩183,906 | -2.26% | 275만 |
|---|
| 2026.06.04 | ₩187,216 | ₩188,631 | ₩185,881 | ₩188,044 | +0.44% | 210.7만 |
|---|
| 2026.06.03 | ₩186,362 | ₩190,767 | ₩185,388 | ₩188,871 | +1.35% | 304.7만 |
|---|
| 2026.06.02 | ₩182,104 | ₩185,855 | ₩181,824 | ₩184,974 | +1.58% | 296.4만 |
|---|
| 2026.06.01 | ₩180,195 | ₩184,346 | ₩180,089 | ₩182,358 | +1.20% | 302.5만 |
|---|
| 2026.05.29 | ₩177,179 | ₩179,408 | ₩176,391 | ₩178,033 | +0.48% | 766.8만 |
|---|
| 2026.05.28 | ₩181,877 | ₩182,344 | ₩178,740 | ₩179,635 | -1.23% | 321.3만 |
|---|
| 2026.05.27 | ₩178,754 | ₩182,104 | ₩177,285 | ₩179,261 | +0.28% | 276.8만 |
|---|
| 2026.05.26 | ₩186,722 | ₩188,364 | ₩181,677 | ₩181,797 | -2.64% | 313.4만 |
|---|
| 2026.05.22 | ₩187,083 | ₩189,339 | ₩185,895 | ₩188,498 | +0.76% | 251.5만 |
|---|
| 2026.05.21 | ₩191,261 | ₩191,741 | ₩185,655 | ₩186,842 | -2.31% | 249.5만 |
|---|
| 2026.05.20 | ₩192,035 | ₩194,477 | ₩187,163 | ₩189,045 | -1.56% | 350만 |
|---|
| 2026.05.19 | ₩192,676 | ₩193,076 | ₩190,380 | ₩192,609 | -0.03% | 311만 |
|---|
| 2026.05.18 | ₩185,454 | ₩192,208 | ₩184,467 | ₩190,860 | +2.91% | 315.6만 |
|---|
| 2026.05.15 | ₩184,854 | ₩187,390 | ₩183,679 | ₩187,216 | +1.28% | 299.6만 |
|---|
| 2026.05.14 | ₩179,528 | ₩182,798 | ₩178,861 | ₩181,517 | +1.11% | 277.1만 |
|---|
| 2026.05.13 | ₩179,061 | ₩180,449 | ₩177,059 | ₩180,102 | +0.58% | 259.5만 |
|---|
| 2026.05.12 | ₩179,021 | ₩179,688 | ₩176,591 | ₩179,034 | +0.01% | 367.5만 |
|---|
| 2026.05.11 | ₩175,670 | ₩178,180 | ₩174,749 | ₩177,940 | +1.29% | 336.7만 |
|---|
| 2026.05.08 | ₩174,229 | ₩175,604 | ₩172,454 | ₩173,561 | -0.38% | 359.4만 |
|---|
| 2026.05.07 | ₩174,749 | ₩175,457 | ₩171,960 | ₩174,709 | -0.02% | 580.8만 |
|---|
| 2026.05.06 | ₩181,530 | ₩183,773 | ₩178,046 | ₩179,782 | -0.96% | 578.2만 |
|---|
| 2026.05.05 | ₩187,777 | ₩190,673 | ₩186,883 | ₩187,964 | +0.10% | 398.6만 |
|---|
| 2026.05.04 | ₩186,669 | ₩190,206 | ₩184,987 | ₩189,018 | +1.26% | 333.2만 |
|---|
| 2026.05.01 | ₩186,722 | ₩187,016 | ₩182,157 | ₩185,468 | -0.67% | 261.9만 |
|---|
| 2026.04.30 | ₩182,504 | ₩188,164 | ₩181,530 | ₩187,630 | +2.81% | 381만 |
|---|
| 2026.04.29 | ₩183,586 | ₩185,801 | ₩182,238 | ₩185,695 | +1.15% | 310만 |
|---|
| 2026.04.28 | ₩181,130 | ₩181,810 | ₩178,941 | ₩181,236 | +0.06% | 359만 |
|---|
| 2026.04.27 | ₩178,554 | ₩180,529 | ₩177,392 | ₩177,819 | -0.41% | 238.9만 |
|---|
| 2026.04.24 | ₩177,966 | ₩178,447 | ₩176,124 | ₩177,699 | -0.15% | 298.6만 |
|---|
| 2026.04.23 | ₩178,714 | ₩180,329 | ₩177,379 | ₩178,687 | -0.01% | 462.4만 |
|---|
| 2026.04.22 | ₩178,073 | ₩179,114 | ₩175,777 | ₩177,539 | -0.30% | 485.6만 |
|---|
| 2026.04.21 | ₩173,375 | ₩177,406 | ₩172,454 | ₩176,765 | +1.96% | 348만 |
|---|
| 2026.04.20 | ₩171,813 | ₩173,682 | ₩170,879 | ₩172,400 | +0.34% | 440.9만 |
|---|
| 2026.04.17 | ₩168,596 | ₩172,187 | ₩165,926 | ₩171,426 | +1.68% | 724.9만 |
|---|
| 2026.04.16 | ₩175,657 | ₩179,862 | ₩175,056 | ₩178,954 | +1.88% | 579.5만 |
|---|
| 2026.04.15 | ₩177,312 | ₩178,994 | ₩176,017 | ₩176,712 | -0.34% | 302만 |
|---|
| 2026.04.14 | ₩180,035 | ₩180,275 | ₩177,152 | ₩178,313 | -0.96% | 289.8만 |
|---|
| 2026.04.13 | ₩185,227 | ₩186,028 | ₩180,996 | ₩182,811 | -1.30% | 375.5만 |
|---|
| 2026.04.10 | ₩180,209 | ₩182,918 | ₩179,261 | ₩181,784 | +0.87% | 309.2만 |
|---|
| 2026.04.09 | ₩186,549 | ₩188,778 | ₩180,489 | ₩182,304 | -2.28% | 520.4만 |
|---|
| 2026.04.08 | ₩180,783 | ₩186,028 | ₩177,526 | ₩185,601 | +2.67% | 585.2만 |
|---|
| 2026.04.07 | ₩191,941 | ₩195,986 | ₩191,741 | ₩192,515 | +0.30% | 442.7만 |
|---|
| 2026.04.06 | ₩190,233 | ₩191,821 | ₩189,312 | ₩190,940 | +0.37% | 266.5만 |
|---|
| 2026.04.02 | ₩193,196 | ₩196,213 | ₩188,070 | ₩190,393 | -1.45% | 287.9만 |
|---|
| 2026.04.01 | ₩188,097 | ₩190,313 | ₩184,814 | ₩187,430 | -0.35% | 570.7만 |
|---|
| 2026.03.31 | ₩198,882 | ₩201,939 | ₩189,205 | ₩192,969 | -2.97% | 630.3만 |
|---|
| 2026.03.30 | ₩201,592 | ₩202,713 | ₩199,403 | ₩200,070 | -0.75% | 496.6만 |
|---|
| 2026.03.27 | ₩197,027 | ₩200,350 | ₩196,093 | ₩199,630 | +1.32% | 410.3만 |
|---|
| 2026.03.26 | ₩192,635 | ₩198,482 | ₩192,449 | ₩196,867 | +2.20% | 408.8만 |
|---|
| 2026.03.25 | ₩189,432 | ₩191,608 | ₩188,204 | ₩191,154 | +0.91% | 353.8만 |
|---|
| 2026.03.24 | ₩186,602 | ₩191,848 | ₩186,602 | ₩190,246 | +1.95% | 412.4만 |
|---|
| 2026.03.23 | ₩181,330 | ₩188,391 | ₩180,596 | ₩186,442 | +2.82% | 532.7만 |
|---|
| 2026.03.20 | ₩186,002 | ₩188,097 | ₩184,533 | ₩185,174 | -0.44% | 1569만 |
|---|
| 2026.03.19 | ₩185,468 | ₩187,363 | ₩183,679 | ₩185,294 | -0.09% | 538.1만 |
|---|
| 2026.03.18 | ₩182,865 | ₩183,946 | ₩181,931 | ₩183,559 | +0.38% | 469만 |
|---|
| 2026.03.17 | ₩179,942 | ₩182,678 | ₩178,540 | ₩181,156 | +0.68% | 422.4만 |
|---|
| 2026.03.16 | ₩178,580 | ₩180,863 | ₩176,725 | ₩179,541 | +0.54% | 392.6만 |
|---|
| 2026.03.13 | ₩178,006 | ₩178,981 | ₩177,219 | ₩178,327 | +0.18% | 413.5만 |
|---|
| 2026.03.12 | ₩178,020 | ₩181,717 | ₩177,539 | ₩177,579 | -0.25% | 581만 |
|---|
| 2026.03.11 | ₩172,280 | ₩177,045 | ₩171,533 | ₩176,872 | +2.67% | 543.5만 |
|---|
| 2026.03.10 | ₩173,775 | ₩174,669 | ₩169,437 | ₩170,705 | -1.77% | 667만 |
|---|
| 2026.03.09 | ₩178,180 | ₩179,341 | ₩173,775 | ₩175,750 | -1.36% | 759.8만 |
|---|
| 2026.03.06 | ₩177,272 | ₩178,861 | ₩174,563 | ₩175,403 | -1.05% | 692.6만 |
|---|
| 2026.03.05 | ₩172,520 | ₩176,057 | ₩172,160 | ₩174,896 | +1.38% | 653.8만 |
|---|
| 2026.03.04 | ₩168,222 | ₩170,932 | ₩165,780 | ₩170,612 | +1.42% | 511.5만 |
|---|
| 2026.03.03 | ₩173,521 | ₩175,283 | ₩169,370 | ₩170,865 | -1.53% | 814.9만 |
|---|
| 2026.03.02 | ₩168,956 | ₩171,960 | ₩165,740 | ₩171,719 | +1.64% | 908.7만 |
|---|
| 2026.02.27 | ₩163,524 | ₩165,940 | ₩160,814 | ₩165,620 | +1.28% | 690만 |
|---|
| 2026.02.26 | ₩161,535 | ₩165,099 | ₩159,253 | ₩161,682 | +0.09% | 512만 |
|---|
| 2026.02.25 | ₩167,168 | ₩167,168 | ₩161,108 | ₩163,511 | -2.19% | 737.8만 |
|---|
| 2026.02.24 | ₩164,111 | ₩165,726 | ₩161,722 | ₩165,112 | +0.61% | 626.4만 |
|---|
| 2026.02.23 | ₩164,912 | ₩166,500 | ₩162,096 | ₩163,257 | -1.00% | 385.4만 |
|---|
| 2026.02.20 | ₩164,979 | ₩165,513 | ₩162,857 | ₩164,285 | -0.42% | 605.2만 |
|---|
| 2026.02.19 | ₩164,845 | ₩168,449 | ₩164,151 | ₩165,339 | +0.30% | 567.2만 |
|---|
| 2026.02.18 | ₩162,363 | ₩163,684 | ₩160,507 | ₩163,204 | +0.52% | 558.3만 |
|---|
| 2026.02.17 | ₩162,563 | ₩163,364 | ₩157,224 | ₩159,840 | -1.68% | 521.9만 |
|---|
| 2026.02.13 | ₩157,424 | ₩161,655 | ₩157,424 | ₩161,148 | +2.37% | 486.4만 |
|---|
| 2026.02.12 | ₩158,398 | ₩158,398 | ₩153,406 | ₩157,304 | -0.69% | 830.7만 |
|---|
| 2026.02.11 | ₩153,046 | ₩157,904 | ₩151,991 | ₩157,798 | +3.10% | 533.9만 |
|---|
| 2026.02.10 | ₩152,218 | ₩152,218 | ₩149,749 | ₩150,430 | -1.18% | 540.4만 |
|---|
| 2026.02.09 | ₩151,337 | ₩153,019 | ₩151,177 | ₩151,991 | +0.43% | 337.2만 |
|---|
| 2026.02.06 | ₩150,536 | ₩153,206 | ₩149,495 | ₩151,764 | +0.82% | 253.3만 |
|---|
| 2026.02.05 | ₩151,644 | ₩152,792 | ₩148,521 | ₩150,149 | -0.99% | 425.4만 |
|---|
| 2026.02.04 | ₩148,468 | ₩153,460 | ₩148,147 | ₩153,059 | +3.09% | 482.5만 |
|---|
| 2026.02.03 | ₩144,196 | ₩147,987 | ₩142,821 | ₩147,400 | +2.22% | 456.4만 |
|---|
| 2026.02.02 | ₩145,157 | ₩146,893 | ₩143,516 | ₩144,704 | -0.31% | 826만 |
|---|
| 2026.01.30 | ₩148,828 | ₩150,123 | ₩146,599 | ₩149,669 | +0.57% | 675.8만 |
|---|
| 2026.01.29 | ₩151,938 | ₩154,100 | ₩149,482 | ₩149,602 | -1.54% | 882.8만 |
|---|
| 2026.01.28 | ₩146,158 | ₩148,307 | ₩145,518 | ₩148,187 | +1.39% | 499.1만 |
|---|
| 2026.01.27 | ₩144,677 | ₩145,891 | ₩142,528 | ₩144,944 | +0.18% | 314.9만 |
|---|
| 2026.01.26 | ₩146,399 | ₩147,440 | ₩142,101 | ₩143,622 | -1.90% | 480.6만 |
|---|
| 2026.01.23 | ₩144,076 | ₩144,984 | ₩142,581 | ₩144,597 | +0.36% | 530.2만 |
|---|
| 2026.01.22 | ₩143,435 | ₩143,903 | ₩140,512 | ₩141,914 | -1.06% | 456.2만 |
|---|
| 2026.01.21 | ₩144,744 | ₩148,187 | ₩142,314 | ₩144,223 | -0.36% | 596.5만 |
|---|
| 2026.01.20 | ₩142,514 | ₩143,235 | ₩140,139 | ₩141,767 | -0.52% | 491.5만 |
|---|
| 2026.01.16 | ₩141,994 | ₩143,169 | ₩139,178 | ₩140,579 | -1.00% | 564.9만 |
|---|
| 2026.01.15 | ₩145,157 | ₩147,039 | ₩143,382 | ₩144,183 | -0.67% | 463.8만 |
|---|
| 2026.01.14 | ₩144,997 | ₩150,096 | ₩144,930 | ₩147,814 | +1.94% | 440.5만 |
|---|
| 2026.01.13 | ₩141,660 | ₩146,065 | ₩141,647 | ₩144,210 | +1.80% | 408.9만 |
|---|
| 2026.01.12 | ₩140,779 | ₩142,207 | ₩139,284 | ₩140,739 | -0.03% | 325만 |
|---|
| 2026.01.09 | ₩141,393 | ₩142,087 | ₩139,765 | ₩140,045 | -0.95% | 250.2만 |
|---|
| 2026.01.08 | ₩136,815 | ₩142,581 | ₩136,815 | ₩140,913 | +3.00% | 438.3만 |
|---|
| 2026.01.07 | ₩139,671 | ₩140,819 | ₩136,708 | ₩136,882 | -2.00% | 310.4만 |
|---|
| 2026.01.06 | ₩142,207 | ₩142,982 | ₩139,204 | ₩140,152 | -1.45% | 376.7만 |
|---|
| 2026.01.05 | ₩141,914 | ₩143,462 | ₩136,521 | ₩141,754 | -0.11% | 515.9만 |
|---|
| 2026.01.02 | ₩140,152 | ₩143,983 | ₩139,258 | ₩143,182 | +2.16% | 380만 |
|---|
| 2025.12.31 | ₩141,060 | ₩141,313 | ₩139,631 | ₩140,165 | -0.63% | 237.7만 |
|---|
| 2025.12.30 | ₩140,592 | ₩141,353 | ₩140,459 | ₩141,033 | +0.31% | 282만 |
|---|
| 2025.12.29 | ₩139,231 | ₩140,259 | ₩138,857 | ₩139,671 | +0.32% | 305.3만 |
|---|
| 2025.12.26 | ₩138,430 | ₩139,218 | ₩137,562 | ₩138,150 | -0.20% | 222.5만 |
|---|
| 2025.12.24 | ₩138,670 | ₩139,992 | ₩138,150 | ₩138,644 | -0.02% | 164.8만 |
|---|
| 2025.12.23 | ₩138,417 | ₩138,924 | ₩137,816 | ₩138,804 | +0.28% | 233.5만 |
|---|
| 2025.12.22 | ₩137,656 | ₩139,111 | ₩137,229 | ₩138,043 | +0.28% | 296.9만 |
|---|
| 2025.12.19 | ₩136,668 | ₩137,683 | ₩135,600 | ₩136,054 | -0.45% | 961.2만 |
|---|
| 2025.12.18 | ₩139,097 | ₩139,097 | ₩136,308 | ₩136,962 | -1.54% | 392.8만 |
|---|
| 2025.12.17 | ₩136,161 | ₩140,179 | ₩135,987 | ₩139,805 | +2.68% | 537.5만 |
|---|
| 2025.12.16 | ₩140,365 | ₩140,766 | ₩135,734 | ₩135,854 | -3.21% | 443.5만 |
|---|
| 2025.12.15 | ₩144,410 | ₩144,663 | ₩139,885 | ₩141,393 | -2.09% | 500.6만 |
|---|
| 2025.12.12 | ₩147,306 | ₩147,466 | ₩143,783 | ₩144,170 | -2.13% | 343.9만 |
|---|
| 2025.12.11 | ₩147,947 | ₩149,135 | ₩145,758 | ₩146,172 | -1.20% | 340.4만 |
|---|
| 2025.12.10 | ₩145,918 | ₩148,935 | ₩143,622 | ₩148,735 | +1.93% | 470.6만 |
|---|
| 2025.12.09 | ₩146,826 | ₩148,454 | ₩145,865 | ₩146,012 | -0.55% | 308.3만 |
|---|
| 2025.12.08 | ₩148,201 | ₩149,922 | ₩146,919 | ₩147,653 | -0.37% | 416.2만 |
|---|
| 2025.12.05 | ₩149,242 | ₩152,499 | ₩149,242 | ₩149,722 | +0.32% | 312.9만 |
|---|
| 2025.12.04 | ₩149,122 | ₩150,430 | ₩148,534 | ₩149,709 | +0.39% | 353.4만 |
|---|
| 2025.12.03 | ₩146,866 | ₩149,322 | ₩146,425 | ₩148,841 | +1.35% | 392.2만 |
|---|
| 2025.12.02 | ₩146,145 | ₩146,359 | ₩144,236 | ₩145,571 | -0.39% | 363.8만 |
|---|
| 2025.12.01 | ₩144,397 | ₩146,973 | ₩144,023 | ₩146,439 | +1.41% | 412만 |
|---|
| 2025.11.28 | ₩141,634 | ₩144,757 | ₩141,393 | ₩143,956 | +1.64% | 153.1만 |
|---|
| 2025.11.26 | ₩140,953 | ₩142,728 | ₩140,779 | ₩141,754 | +0.57% | 265만 |
|---|
| 2025.11.25 | ₩140,899 | ₩141,540 | ₩139,631 | ₩140,779 | -0.09% | 317.1만 |
|---|
| 2025.11.24 | ₩141,954 | ₩142,888 | ₩139,431 | ₩142,274 | +0.23% | 409.5만 |
|---|
| 2025.11.21 | ₩141,220 | ₩143,956 | ₩140,472 | ₩142,781 | +1.11% | 379.4만 |
|---|
| 2025.11.20 | ₩143,556 | ₩146,292 | ₩141,180 | ₩141,580 | -1.38% | 383.4만 |
|---|
| 2025.11.19 | ₩143,209 | ₩143,422 | ₩141,580 | ₩142,942 | -0.19% | 333.8만 |
|---|
| 2025.11.18 | ₩145,024 | ₩146,505 | ₩143,983 | ₩146,252 | +0.85% | 272.1만 |
|---|
| 2025.11.17 | ₩147,533 | ₩148,321 | ₩144,997 | ₩146,132 | -0.95% | 341.1만 |
|---|
| 2025.11.14 | ₩146,092 | ₩147,640 | ₩144,757 | ₩147,360 | +0.87% | 372.1만 |
|---|
| 2025.11.13 | ₩145,985 | ₩147,520 | ₩145,171 | ₩145,811 | -0.12% | 307.8만 |
|---|
| 2025.11.12 | ₩144,944 | ₩146,319 | ₩144,543 | ₩145,144 | +0.14% | 339.7만 |
|---|
| 2025.11.11 | ₩143,209 | ₩147,720 | ₩143,182 | ₩145,945 | +1.91% | 566.7만 |
|---|
| 2025.11.10 | ₩141,367 | ₩142,862 | ₩139,351 | ₩142,248 | +0.62% | 481.1만 |
|---|
| 2025.11.07 | ₩141,794 | ₩142,328 | ₩138,150 | ₩140,699 | -0.77% | 705.4만 |
|---|
| 2025.11.06 | ₩140,913 | ₩142,288 | ₩139,912 | ₩140,152 | -0.54% | 601.8만 |
|---|
| 2025.11.05 | ₩140,232 | ₩142,154 | ₩139,818 | ₩140,406 | +0.12% | 363.6만 |
|---|
| 2025.11.04 | ₩138,817 | ₩140,806 | ₩138,777 | ₩140,499 | +1.21% | 475.9만 |
|---|
| 2025.11.03 | ₩141,367 | ₩141,473 | ₩138,684 | ₩141,006 | -0.25% | 375만 |
|---|
| 2025.10.31 | ₩140,886 | ₩142,381 | ₩140,432 | ₩141,273 | +0.27% | 396.5만 |
|---|
| 2025.10.30 | ₩140,913 | ₩142,034 | ₩140,072 | ₩140,766 | -0.10% | 369.9만 |
|---|
| 2025.10.29 | ₩141,073 | ₩142,821 | ₩141,073 | ₩141,487 | +0.29% | 374.1만 |
|---|
| 2025.10.28 | ₩142,501 | ₩142,541 | ₩140,993 | ₩141,353 | -0.81% | 306.5만 |
|---|
| 2025.10.27 | ₩142,928 | ₩143,756 | ₩141,981 | ₩142,528 | -0.28% | 379.6만 |
|---|
| 2025.10.24 | ₩144,156 | ₩144,583 | ₩141,914 | ₩141,994 | -1.50% | 313.3만 |
|---|
| 2025.10.23 | ₩144,824 | ₩145,491 | ₩143,142 | ₩144,263 | -0.39% | 460.4만 |
|---|
| 2025.10.22 | ₩142,835 | ₩142,928 | ₩141,020 | ₩141,767 | -0.75% | 515.1만 |
|---|
| 2025.10.21 | ₩142,555 | ₩143,128 | ₩141,500 | ₩141,540 | -0.71% | 425.4만 |
|---|
| 2025.10.20 | ₩142,127 | ₩142,848 | ₩141,193 | ₩142,021 | -0.08% | 363.5만 |
|---|
| 2025.10.17 | ₩142,221 | ₩142,821 | ₩140,099 | ₩141,780 | -0.31% | 666.8만 |
|---|
| 2025.10.16 | ₩145,264 | ₩146,012 | ₩140,419 | ₩143,155 | -1.45% | 439.2만 |
|---|
| 2025.10.15 | ₩146,132 | ₩146,973 | ₩144,076 | ₩144,997 | -0.78% | 276.5만 |
|---|
| 2025.10.14 | ₩143,609 | ₩147,426 | ₩143,529 | ₩145,651 | +1.42% | 310.2만 |
|---|
| 2025.10.13 | ₩146,385 | ₩146,799 | ₩144,316 | ₩146,452 | +0.05% | 445.4만 |
|---|
| 2025.10.10 | ₩148,014 | ₩149,108 | ₩144,210 | ₩144,250 | -2.54% | 443.4만 |
|---|