시장 데이터를 불러오는 중
전체 종목
임페리얼 오일 과거 주가
Imperial Oil Limited Common Stock · IMO · NYSE American
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Imperial Oil Limited Common Stock · IMO · NYSE American
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩164,541 | ₩167,355 | ₩163,630 | ₩164,836 | +0.18% | 44.8만 |
| 2026.10.08 | ₩162,812 | ₩165,519 | ₩162,236 | ₩164,541 | +1.06% | 62.1만 |
| 2026.10.07 | ₩165,037 | ₩165,787 | ₩159,596 | ₩159,864 | -3.13% | 53.1만 |
| 2026.10.06 | ₩164,407 | ₩166,256 | ₩162,102 | ₩163,737 | -0.41% | 55.7만 |
| 2026.10.05 | ₩167,636 | ₩168,280 | ₩165,050 | ₩165,506 | -1.27% | 50.3만 |
| 2026.10.02 | ₩164,956 | ₩169,298 | ₩164,889 | ₩168,414 | +2.10% | 45.5만 |
| 2026.10.01 | ₩163,509 | ₩167,422 | ₩163,456 | ₩166,873 | +2.06% | 73.5만 |
| 2026.09.30 | ₩164,340 | ₩166,832 | ₩164,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,889 |
| +0.33% |
| 64.2만 |
| 2026.09.29 | ₩161,727 | ₩164,474 | ₩161,178 | ₩163,281 | +0.96% | 43.2만 |
|---|
| 2026.09.28 | ₩166,524 | ₩167,154 | ₩163,657 | ₩163,938 | -1.55% | 111만 |
|---|
| 2026.09.25 | ₩164,956 | ₩166,229 | ₩163,724 | ₩164,635 | -0.19% | 36.9만 |
|---|
| 2026.09.24 | ₩168,199 | ₩169,968 | ₩166,859 | ₩166,926 | -0.76% | 42.1만 |
|---|
| 2026.09.23 | ₩168,039 | ₩168,253 | ₩165,814 | ₩167,167 | -0.52% | 60.7만 |
|---|
| 2026.09.22 | ₩167,503 | ₩168,843 | ₩165,801 | ₩166,538 | -0.58% | 62.1만 |
|---|
| 2026.09.21 | ₩172,260 | ₩172,916 | ₩168,521 | ₩169,070 | -1.85% | 70.3만 |
|---|
| 2026.09.18 | ₩174,444 | ₩175,033 | ₩172,742 | ₩174,082 | -0.21% | 44.1만 |
|---|
| 2026.09.17 | ₩173,693 | ₩176,038 | ₩173,050 | ₩174,578 | +0.51% | 67만 |
|---|
| 2026.09.16 | ₩179,630 | ₩179,991 | ₩173,117 | ₩174,605 | -2.80% | 60.6만 |
|---|
| 2026.09.15 | ₩177,821 | ₩182,524 | ₩177,110 | ₩181,372 | +2.00% | 66.8만 |
|---|
| 2026.09.14 | ₩176,373 | ₩180,728 | ₩175,837 | ₩176,655 | +0.16% | 107.6만 |
|---|
| 2026.09.11 | ₩174,806 | ₩174,806 | ₩171,750 | ₩174,189 | -0.35% | 57.4만 |
|---|
| 2026.09.10 | ₩177,981 | ₩178,745 | ₩174,189 | ₩175,288 | -1.51% | 51.2만 |
|---|
| 2026.09.09 | ₩177,914 | ₩178,625 | ₩175,690 | ₩176,360 | -0.87% | 43.6만 |
|---|
| 2026.09.08 | ₩174,377 | ₩177,780 | ₩174,122 | ₩176,052 | +0.96% | 69.3만 |
|---|
| 2026.09.04 | ₩174,538 | ₩175,033 | ₩171,348 | ₩172,353 | -1.25% | 155.6만 |
|---|
| 2026.09.03 | ₩179,013 | ₩180,246 | ₩176,226 | ₩176,802 | -1.24% | 50.4만 |
|---|
| 2026.09.02 | ₩179,777 | ₩180,327 | ₩177,365 | ₩178,812 | -0.54% | 52.7만 |
|---|
| 2026.09.01 | ₩177,767 | ₩181,037 | ₩177,043 | ₩180,822 | +1.72% | 70.8만 |
|---|
| 2026.08.31 | ₩179,053 | ₩179,442 | ₩174,176 | ₩175,998 | -1.71% | 36.2만 |
|---|
| 2026.08.28 | ₩176,561 | ₩177,191 | ₩173,412 | ₩174,886 | -0.95% | 65.8만 |
|---|
| 2026.08.27 | ₩175,368 | ₩177,486 | ₩173,787 | ₩177,177 | +1.03% | 56.9만 |
|---|
| 2026.08.26 | ₩174,283 | ₩177,378 | ₩173,251 | ₩176,105 | +1.05% | 50.5만 |
|---|
| 2026.08.25 | ₩181,332 | ₩181,707 | ₩175,958 | ₩176,199 | -2.83% | 58.8만 |
|---|
| 2026.08.24 | ₩183,583 | ₩185,057 | ₩181,626 | ₩183,516 | -0.04% | 44.9만 |
|---|
| 2026.08.21 | ₩183,462 | ₩185,017 | ₩183,127 | ₩184,990 | +0.83% | 26.3만 |
|---|
| 2026.08.20 | ₩184,132 | ₩185,499 | ₩182,953 | ₩183,395 | -0.40% | 56.7만 |
|---|
| 2026.08.19 | ₩182,832 | ₩185,432 | ₩182,203 | ₩182,404 | -0.23% | 46.3만 |
|---|
| 2026.08.18 | ₩182,993 | ₩182,993 | ₩180,085 | ₩181,841 | -0.63% | 54.1만 |
|---|
| 2026.08.17 | ₩179,482 | ₩181,265 | ₩178,879 | ₩180,742 | +0.70% | 49.9만 |
|---|
| 2026.08.14 | ₩178,263 | ₩181,063 | ₩178,263 | ₩178,598 | +0.19% | 27.5만 |
|---|
| 2026.08.13 | ₩172,809 | ₩177,901 | ₩172,541 | ₩177,352 | +2.63% | 47.9만 |
|---|
| 2026.08.12 | ₩173,037 | ₩174,980 | ₩172,206 | ₩174,819 | +1.03% | 35.3만 |
|---|
| 2026.08.11 | ₩172,608 | ₩174,779 | ₩172,179 | ₩173,613 | +0.58% | 35.1만 |
|---|
| 2026.08.10 | ₩169,379 | ₩174,457 | ₩169,231 | ₩172,581 | +1.89% | 51.4만 |
|---|
| 2026.08.07 | ₩168,012 | ₩168,722 | ₩165,117 | ₩167,435 | -0.34% | 36.5만 |
|---|
| 2026.08.06 | ₩171,000 | ₩171,000 | ₩167,382 | ₩169,231 | -1.03% | 38.6만 |
|---|
| 2026.08.05 | ₩171,925 | ₩171,925 | ₩167,623 | ₩167,958 | -2.31% | 38.5만 |
|---|
| 2026.08.04 | ₩166,002 | ₩172,380 | ₩163,965 | ₩170,745 | +2.86% | 75.3만 |
|---|
| 2026.08.03 | ₩168,548 | ₩171,134 | ₩168,441 | ₩169,312 | +0.45% | 54.3만 |
|---|
| 2026.07.31 | ₩173,452 | ₩174,149 | ₩167,033 | ₩173,626 | +0.10% | 94.8만 |
|---|
| 2026.07.30 | ₩170,437 | ₩173,868 | ₩170,437 | ₩172,595 | +1.27% | 61.6만 |
|---|
| 2026.07.29 | ₩172,313 | ₩173,680 | ₩171,322 | ₩172,595 | +0.16% | 53.3만 |
|---|
| 2026.07.28 | ₩168,615 | ₩170,357 | ₩166,176 | ₩168,481 | -0.08% | 59.2만 |
|---|
| 2026.07.27 | ₩168,414 | ₩170,812 | ₩167,449 | ₩168,561 | +0.09% | 39.6만 |
|---|
| 2026.07.24 | ₩172,260 | ₩173,653 | ₩170,772 | ₩172,166 | -0.05% | 48.6만 |
|---|
| 2026.07.23 | ₩171,013 | ₩173,466 | ₩169,754 | ₩172,635 | +0.95% | 51만 |
|---|
| 2026.07.22 | ₩168,668 | ₩170,879 | ₩168,146 | ₩168,414 | -0.15% | 41.4만 |
|---|
| 2026.07.21 | ₩165,104 | ₩166,859 | ₩164,420 | ₩166,457 | +0.82% | 42.2만 |
|---|
| 2026.07.20 | ₩163,281 | ₩165,358 | ₩162,089 | ₩164,501 | +0.75% | 37.9만 |
|---|
| 2026.07.17 | ₩162,022 | ₩164,447 | ₩161,781 | ₩164,179 | +1.33% | 38.8만 |
|---|
| 2026.07.16 | ₩161,405 | ₩162,142 | ₩159,154 | ₩160,494 | -0.56% | 45.8만 |
|---|
| 2026.07.15 | ₩164,407 | ₩164,943 | ₩159,958 | ₩161,365 | -1.85% | 42.7만 |
|---|
| 2026.07.14 | ₩167,208 | ₩168,735 | ₩163,509 | ₩164,179 | -1.81% | 51.7만 |
|---|
| 2026.07.13 | ₩164,152 | ₩167,020 | ₩164,045 | ₩165,680 | +0.93% | 50.9만 |
|---|
| 2026.07.10 | ₩161,647 | ₩163,255 | ₩160,615 | ₩161,486 | -0.10% | 38.5만 |
|---|
| 2026.07.09 | ₩161,379 | ₩162,303 | ₩160,467 | ₩160,802 | -0.36% | 51.6만 |
|---|
| 2026.07.08 | ₩158,967 | ₩162,504 | ₩157,158 | ₩162,491 | +2.22% | 69.6만 |
|---|
| 2026.07.07 | ₩152,561 | ₩157,399 | ₩152,441 | ₩156,206 | +2.39% | 71.6만 |
|---|
| 2026.07.06 | ₩152,226 | ₩154,210 | ₩150,645 | ₩151,194 | -0.68% | 82.9만 |
|---|
| 2026.07.02 | ₩150,404 | ₩152,575 | ₩148,635 | ₩152,454 | +1.36% | 51.4만 |
|---|
| 2026.07.01 | ₩149,144 | ₩151,248 | ₩147,885 | ₩148,729 | -0.28% | 33만 |
|---|
| 2026.06.30 | ₩151,878 | ₩153,218 | ₩149,613 | ₩150,109 | -1.16% | 40.6만 |
|---|
| 2026.06.29 | ₩151,931 | ₩153,955 | ₩151,261 | ₩151,757 | -0.11% | 79.6만 |
|---|
| 2026.06.26 | ₩150,565 | ₩152,668 | ₩150,431 | ₩151,744 | +0.78% | 75.4만 |
|---|
| 2026.06.25 | ₩150,270 | ₩152,735 | ₩150,270 | ₩151,797 | +1.02% | 31.7만 |
|---|
| 2026.06.24 | ₩151,101 | ₩151,797 | ₩149,653 | ₩150,752 | -0.23% | 56만 |
|---|
| 2026.06.23 | ₩153,070 | ₩154,303 | ₩151,342 | ₩153,620 | +0.36% | 48.4만 |
|---|
| 2026.06.22 | ₩150,819 | ₩152,936 | ₩149,171 | ₩152,776 | +1.30% | 49.2만 |
|---|
| 2026.06.18 | ₩152,106 | ₩152,132 | ₩146,880 | ₩150,819 | -0.85% | 78.9만 |
|---|
| 2026.06.17 | ₩157,774 | ₩158,323 | ₩152,293 | ₩153,017 | -3.02% | 45.1만 |
|---|
| 2026.06.16 | ₩159,194 | ₩160,548 | ₩157,292 | ₩158,015 | -0.74% | 72.2만 |
|---|
| 2026.06.15 | ₩157,184 | ₩161,298 | ₩154,947 | ₩161,070 | +2.47% | 70.5만 |
|---|
| 2026.06.12 | ₩161,003 | ₩163,938 | ₩160,106 | ₩162,531 | +0.95% | 31.4만 |
|---|
| 2026.06.11 | ₩162,692 | ₩165,787 | ₩161,754 | ₩162,102 | -0.36% | 113만 |
|---|
| 2026.06.10 | ₩160,789 | ₩164,206 | ₩160,789 | ₩161,151 | +0.23% | 60.6만 |
|---|
| 2026.06.09 | ₩164,059 | ₩164,407 | ₩158,096 | ₩159,436 | -2.82% | 65.8만 |
|---|
| 2026.06.08 | ₩164,742 | ₩167,704 | ₩163,724 | ₩164,219 | -0.32% | 50.9만 |
|---|
| 2026.06.05 | ₩169,633 | ₩169,633 | ₩162,960 | ₩163,107 | -3.85% | 39.2만 |
|---|
| 2026.06.04 | ₩167,074 | ₩170,719 | ₩166,484 | ₩170,049 | +1.78% | 39.7만 |
|---|
| 2026.06.03 | ₩167,998 | ₩171,094 | ₩166,832 | ₩169,204 | +0.72% | 45.2만 |
|---|
| 2026.06.02 | ₩161,432 | ₩167,556 | ₩161,432 | ₩166,725 | +3.28% | 44만 |
|---|
| 2026.06.01 | ₩161,312 | ₩164,434 | ₩159,570 | ₩161,874 | +0.35% | 105.2만 |
|---|
| 2026.05.29 | ₩162,330 | ₩163,951 | ₩157,854 | ₩159,087 | -2.00% | 130.8만 |
|---|
| 2026.05.28 | ₩168,333 | ₩168,682 | ₩163,938 | ₩164,407 | -2.33% | 74.2만 |
|---|
| 2026.05.27 | ₩169,620 | ₩169,620 | ₩166,752 | ₩166,953 | -1.57% | 59.7만 |
|---|
| 2026.05.26 | ₩176,213 | ₩176,615 | ₩172,327 | ₩172,876 | -1.89% | 111.3만 |
|---|
| 2026.05.22 | ₩178,732 | ₩180,662 | ₩177,392 | ₩178,477 | -0.14% | 36.2만 |
|---|
| 2026.05.21 | ₩180,943 | ₩181,372 | ₩177,244 | ₩179,402 | -0.85% | 49.7만 |
|---|
| 2026.05.20 | ₩183,690 | ₩185,164 | ₩179,080 | ₩179,348 | -2.36% | 54만 |
|---|
| 2026.05.19 | ₩185,566 | ₩186,852 | ₩182,256 | ₩184,521 | -0.56% | 47.7만 |
|---|
| 2026.05.18 | ₩180,313 | ₩186,142 | ₩179,429 | ₩185,365 | +2.80% | 34.3만 |
|---|
| 2026.05.15 | ₩178,383 | ₩180,956 | ₩176,816 | ₩180,541 | +1.21% | 39.2만 |
|---|
| 2026.05.14 | ₩176,132 | ₩178,022 | ₩174,832 | ₩177,405 | +0.72% | 35.2만 |
|---|
| 2026.05.13 | ₩177,874 | ₩179,496 | ₩175,382 | ₩176,440 | -0.81% | 41.4만 |
|---|
| 2026.05.12 | ₩175,878 | ₩179,067 | ₩174,739 | ₩178,785 | +1.65% | 50.9만 |
|---|
| 2026.05.11 | ₩172,018 | ₩174,899 | ₩170,893 | ₩174,511 | +1.45% | 52.4만 |
|---|
| 2026.05.08 | ₩168,427 | ₩171,429 | ₩166,578 | ₩170,156 | +1.03% | 59.2만 |
|---|
| 2026.05.07 | ₩168,307 | ₩170,290 | ₩166,323 | ₩168,628 | +0.19% | 49.1만 |
|---|
| 2026.05.06 | ₩172,501 | ₩173,827 | ₩170,089 | ₩171,308 | -0.69% | 49.3만 |
|---|
| 2026.05.05 | ₩174,993 | ₩179,536 | ₩174,618 | ₩178,156 | +1.81% | 36.5만 |
|---|
| 2026.05.04 | ₩173,077 | ₩176,065 | ₩170,906 | ₩174,832 | +1.01% | 55.4만 |
|---|
| 2026.05.01 | ₩170,611 | ₩177,740 | ₩169,070 | ₩172,166 | +0.91% | 136만 |
|---|
| 2026.04.30 | ₩173,399 | ₩179,978 | ₩172,648 | ₩179,589 | +3.57% | 86.3만 |
|---|
| 2026.04.29 | ₩172,407 | ₩175,543 | ₩171,415 | ₩175,020 | +1.52% | 41.1만 |
|---|
| 2026.04.28 | ₩170,571 | ₩172,139 | ₩169,714 | ₩170,839 | +0.16% | 38.3만 |
|---|
| 2026.04.27 | ₩167,114 | ₩169,499 | ₩167,114 | ₩168,695 | +0.95% | 33.7만 |
|---|
| 2026.04.24 | ₩168,695 | ₩168,990 | ₩165,345 | ₩166,658 | -1.21% | 34만 |
|---|
| 2026.04.23 | ₩168,441 | ₩170,866 | ₩167,851 | ₩169,821 | +0.82% | 30.8만 |
|---|
| 2026.04.22 | ₩167,503 | ₩167,770 | ₩164,916 | ₩167,770 | +0.16% | 40.1만 |
|---|
| 2026.04.21 | ₩164,822 | ₩166,390 | ₩164,219 | ₩165,908 | +0.66% | 49.8만 |
|---|
| 2026.04.20 | ₩163,549 | ₩165,814 | ₩163,228 | ₩164,581 | +0.63% | 44.4만 |
|---|
| 2026.04.17 | ₩165,827 | ₩165,827 | ₩158,913 | ₩163,402 | -1.46% | 91.1만 |
|---|
| 2026.04.16 | ₩167,931 | ₩169,928 | ₩167,583 | ₩168,534 | +0.36% | 64.8만 |
|---|
| 2026.04.15 | ₩170,692 | ₩170,692 | ₩167,114 | ₩167,275 | -2.00% | 29.3만 |
|---|
| 2026.04.14 | ₩173,412 | ₩173,975 | ₩168,749 | ₩170,317 | -1.79% | 39만 |
|---|
| 2026.04.13 | ₩174,457 | ₩177,030 | ₩173,720 | ₩174,457 | 0.00% | 30.2만 |
|---|
| 2026.04.10 | ₩171,375 | ₩174,109 | ₩171,375 | ₩173,104 | +1.01% | 38.2만 |
|---|
| 2026.04.09 | ₩174,605 | ₩177,392 | ₩171,496 | ₩171,938 | -1.53% | 48.8만 |
|---|
| 2026.04.08 | ₩167,355 | ₩176,682 | ₩161,553 | ₩173,868 | +3.89% | 107.3만 |
|---|
| 2026.04.07 | ₩174,310 | ₩178,263 | ₩174,203 | ₩177,365 | +1.75% | 77.8만 |
|---|
| 2026.04.06 | ₩174,497 | ₩176,735 | ₩171,951 | ₩173,385 | -0.64% | 87.8만 |
|---|
| 2026.04.02 | ₩176,052 | ₩178,718 | ₩172,193 | ₩174,913 | -0.65% | 62.5만 |
|---|
| 2026.04.01 | ₩172,126 | ₩174,765 | ₩170,745 | ₩172,809 | +0.40% | 81.7만 |
|---|
| 2026.03.31 | ₩175,154 | ₩177,566 | ₩170,357 | ₩175,301 | +0.08% | 89.8만 |
|---|
| 2026.03.30 | ₩177,981 | ₩178,370 | ₩173,278 | ₩173,720 | -2.39% | 96.8만 |
|---|
| 2026.03.27 | ₩172,233 | ₩176,440 | ₩171,308 | ₩175,221 | +1.74% | 63.3만 |
|---|
| 2026.03.26 | ₩174,216 | ₩176,373 | ₩170,826 | ₩171,281 | -1.68% | 100.9만 |
|---|
| 2026.03.25 | ₩172,193 | ₩174,806 | ₩169,553 | ₩174,484 | +1.33% | 85.9만 |
|---|
| 2026.03.24 | ₩169,553 | ₩175,851 | ₩169,553 | ₩173,104 | +2.09% | 113.6만 |
|---|
| 2026.03.23 | ₩166,631 | ₩172,407 | ₩163,147 | ₩169,539 | +1.75% | 115.4만 |
|---|
| 2026.03.20 | ₩171,295 | ₩171,858 | ₩166,980 | ₩169,660 | -0.95% | 75.7만 |
|---|
| 2026.03.19 | ₩168,374 | ₩173,988 | ₩167,663 | ₩170,223 | +1.10% | 96.3만 |
|---|
| 2026.03.18 | ₩167,529 | ₩168,762 | ₩166,203 | ₩168,293 | +0.46% | 57.1만 |
|---|
| 2026.03.17 | ₩166,698 | ₩168,682 | ₩164,045 | ₩167,369 | +0.40% | 64.5만 |
|---|
| 2026.03.16 | ₩162,075 | ₩166,162 | ₩161,472 | ₩165,224 | +1.94% | 83.3만 |
|---|
| 2026.03.13 | ₩162,745 | ₩163,576 | ₩160,454 | ₩161,352 | -0.86% | 58.2만 |
|---|
| 2026.03.12 | ₩162,491 | ₩163,898 | ₩161,057 | ₩162,866 | +0.23% | 54.4만 |
|---|
| 2026.03.11 | ₩157,198 | ₩161,995 | ₩157,198 | ₩161,137 | +2.51% | 54.4만 |
|---|
| 2026.03.10 | ₩159,074 | ₩161,365 | ₩157,077 | ₩157,988 | -0.68% | 50만 |
|---|
| 2026.03.09 | ₩159,208 | ₩161,593 | ₩158,390 | ₩159,931 | +0.45% | 106.8만 |
|---|
| 2026.03.06 | ₩162,142 | ₩162,142 | ₩157,452 | ₩158,390 | -2.31% | 91.3만 |
|---|
| 2026.03.05 | ₩159,034 | ₩161,700 | ₩156,622 | ₩159,114 | +0.05% | 79.6만 |
|---|
| 2026.03.04 | ₩158,109 | ₩161,647 | ₩157,305 | ₩160,454 | +1.48% | 449.1만 |
|---|
| 2026.03.03 | ₩160,132 | ₩160,454 | ₩155,844 | ₩159,878 | -0.16% | 50.7만 |
|---|
| 2026.03.02 | ₩164,729 | ₩164,729 | ₩156,394 | ₩159,208 | -3.35% | 104.6만 |
|---|
| 2026.02.27 | ₩158,096 | ₩158,337 | ₩155,536 | ₩157,184 | -0.58% | 34.9만 |
|---|
| 2026.02.26 | ₩154,276 | ₩157,680 | ₩153,151 | ₩156,488 | +1.43% | 32.2만 |
|---|
| 2026.02.25 | ₩155,014 | ₩156,246 | ₩151,302 | ₩155,724 | +0.46% | 110.6만 |
|---|
| 2026.02.24 | ₩159,395 | ₩159,395 | ₩153,714 | ₩155,014 | -2.75% | 80.6만 |
|---|
| 2026.02.23 | ₩159,717 | ₩162,973 | ₩158,310 | ₩158,806 | -0.57% | 56.4만 |
|---|
| 2026.02.20 | ₩163,281 | ₩163,898 | ₩161,338 | ₩161,727 | -0.95% | 54.5만 |
|---|
| 2026.02.19 | ₩162,745 | ₩165,519 | ₩162,049 | ₩164,219 | +0.91% | 72.3만 |
|---|
| 2026.02.18 | ₩158,109 | ₩161,379 | ₩158,029 | ₩161,057 | +1.86% | 49.2만 |
|---|
| 2026.02.17 | ₩160,414 | ₩161,566 | ₩153,499 | ₩157,345 | -1.91% | 69만 |
|---|
| 2026.02.13 | ₩155,737 | ₩160,829 | ₩155,657 | ₩160,481 | +3.05% | 46.5만 |
|---|
| 2026.02.12 | ₩159,583 | ₩160,360 | ₩154,652 | ₩155,911 | -2.30% | 57.1만 |
|---|
| 2026.02.11 | ₩155,831 | ₩160,749 | ₩155,295 | ₩160,280 | +2.85% | 74만 |
|---|
| 2026.02.10 | ₩153,633 | ₩154,049 | ₩150,685 | ₩153,539 | -0.06% | 31.5만 |
|---|
| 2026.02.09 | ₩151,181 | ₩153,459 | ₩150,444 | ₩153,218 | +1.35% | 45.7만 |
|---|
| 2026.02.06 | ₩146,143 | ₩151,074 | ₩145,566 | ₩150,993 | +3.32% | 78만 |
|---|
| 2026.02.05 | ₩146,571 | ₩148,354 | ₩144,307 | ₩145,151 | -0.97% | 79.6만 |
|---|
| 2026.02.04 | ₩143,449 | ₩150,069 | ₩142,511 | ₩148,354 | +3.42% | 118.3만 |
|---|
| 2026.02.03 | ₩138,571 | ₩143,637 | ₩138,571 | ₩143,195 | +3.34% | 75.9만 |
|---|
| 2026.02.02 | ₩131,804 | ₩138,357 | ₩131,804 | ₩137,781 | +4.53% | 106.1만 |
|---|
| 2026.01.30 | ₩138,022 | ₩139,134 | ₩133,064 | ₩135,677 | -1.70% | 154만 |
|---|
| 2026.01.29 | ₩141,814 | ₩142,900 | ₩138,893 | ₩141,654 | -0.11% | 81.9만 |
|---|
| 2026.01.28 | ₩139,469 | ₩140,421 | ₩136,736 | ₩138,652 | -0.59% | 41.2만 |
|---|
| 2026.01.27 | ₩136,615 | ₩139,483 | ₩136,615 | ₩138,277 | +1.22% | 51.1만 |
|---|
| 2026.01.26 | ₩137,191 | ₩137,406 | ₩135,061 | ₩136,119 | -0.78% | 60.7만 |
|---|
| 2026.01.23 | ₩134,699 | ₩136,749 | ₩134,190 | ₩135,664 | +0.72% | 59.3만 |
|---|
| 2026.01.22 | ₩133,814 | ₩134,511 | ₩131,831 | ₩132,943 | -0.65% | 43.4만 |
|---|
| 2026.01.21 | ₩131,818 | ₩135,114 | ₩131,764 | ₩134,270 | +1.86% | 57만 |
|---|
| 2026.01.20 | ₩131,215 | ₩132,890 | ₩129,620 | ₩130,397 | -0.62% | 61.5만 |
|---|
| 2026.01.16 | ₩128,106 | ₩132,327 | ₩128,106 | ₩131,295 | +2.49% | 55만 |
|---|
| 2026.01.15 | ₩131,067 | ₩131,711 | ₩128,468 | ₩129,017 | -1.56% | 65.9만 |
|---|
| 2026.01.14 | ₩129,312 | ₩133,211 | ₩129,165 | ₩132,515 | +2.48% | 78.5만 |
|---|
| 2026.01.13 | ₩124,863 | ₩129,446 | ₩124,287 | ₩128,709 | +3.08% | 90.6만 |
|---|
| 2026.01.12 | ₩121,526 | ₩124,796 | ₩121,178 | ₩123,952 | +2.00% | 81.5만 |
|---|
| 2026.01.09 | ₩119,516 | ₩122,598 | ₩119,516 | ₩121,084 | +1.31% | 55.6만 |
|---|
| 2026.01.08 | ₩117,078 | ₩120,133 | ₩116,006 | ₩119,235 | +1.84% | 97.4만 |
|---|
| 2026.01.07 | ₩118,056 | ₩118,056 | ₩115,282 | ₩116,756 | -1.10% | 102.4만 |
|---|
| 2026.01.06 | ₩117,654 | ₩120,495 | ₩116,635 | ₩117,399 | -0.22% | 143.4만 |
|---|
| 2026.01.05 | ₩117,426 | ₩118,418 | ₩111,637 | ₩117,573 | +0.13% | 172.3만 |
|---|
| 2026.01.02 | ₩116,059 | ₩119,597 | ₩115,175 | ₩119,382 | +2.86% | 39.6만 |
|---|
| 2025.12.31 | ₩116,796 | ₩116,796 | ₩115,309 | ₩115,657 | -0.98% | 30.4만 |
|---|
| 2025.12.30 | ₩115,711 | ₩116,796 | ₩115,322 | ₩116,528 | +0.71% | 41.5만 |
|---|
| 2025.12.29 | ₩118,887 | ₩118,887 | ₩114,076 | ₩115,175 | -3.12% | 45.5만 |
|---|
| 2025.12.26 | ₩114,706 | ₩115,349 | ₩114,277 | ₩114,666 | -0.04% | 16.3만 |
|---|
| 2025.12.24 | ₩114,773 | ₩115,563 | ₩114,773 | ₩115,041 | +0.23% | 10.6만 |
|---|
| 2025.12.23 | ₩114,304 | ₩115,604 | ₩114,237 | ₩115,001 | +0.61% | 30.5만 |
|---|
| 2025.12.22 | ₩114,210 | ₩115,148 | ₩113,392 | ₩114,170 | -0.04% | 41.9만 |
|---|
| 2025.12.19 | ₩112,119 | ₩113,299 | ₩111,583 | ₩112,722 | +0.54% | 85.3만 |
|---|
| 2025.12.18 | ₩113,728 | ₩113,808 | ₩111,610 | ₩112,186 | -1.36% | 54.2만 |
|---|
| 2025.12.17 | ₩115,483 | ₩115,483 | ₩113,419 | ₩113,888 | -1.38% | 74.2만 |
|---|
| 2025.12.16 | ₩119,208 | ₩119,530 | ₩114,210 | ₩114,290 | -4.13% | 91.7만 |
|---|
| 2025.12.15 | ₩122,826 | ₩122,893 | ₩119,168 | ₩120,428 | -1.95% | 42.7만 |
|---|
| 2025.12.12 | ₩123,697 | ₩123,912 | ₩122,156 | ₩123,148 | -0.44% | 28.9만 |
|---|
| 2025.12.11 | ₩122,357 | ₩123,804 | ₩121,701 | ₩123,657 | +1.06% | 40.6만 |
|---|
| 2025.12.10 | ₩121,915 | ₩123,737 | ₩120,629 | ₩123,228 | +1.08% | 32.1만 |
|---|
| 2025.12.09 | ₩122,009 | ₩124,086 | ₩121,352 | ₩121,540 | -0.38% | 52.4만 |
|---|
| 2025.12.08 | ₩122,652 | ₩124,501 | ₩120,990 | ₩121,419 | -1.01% | 62.1만 |
|---|
| 2025.12.05 | ₩125,747 | ₩126,645 | ₩123,670 | ₩123,818 | -1.53% | 57.4만 |
|---|
| 2025.12.04 | ₩129,232 | ₩129,620 | ₩125,131 | ₩126,109 | -2.42% | 97.7만 |
|---|
| 2025.12.03 | ₩126,833 | ₩129,526 | ₩126,833 | ₩128,910 | +1.64% | 69.2만 |
|---|
| 2025.12.02 | ₩131,402 | ₩131,402 | ₩126,873 | ₩127,222 | -3.18% | 121.3만 |
|---|
| 2025.12.01 | ₩134,927 | ₩134,953 | ₩131,362 | ₩131,590 | -2.47% | 23.6만 |
|---|
| 2025.11.28 | ₩132,809 | ₩134,364 | ₩132,139 | ₩132,394 | -0.31% | 27만 |
|---|
| 2025.11.26 | ₩131,094 | ₩133,627 | ₩131,094 | ₩132,314 | +0.93% | 71.2만 |
|---|
| 2025.11.25 | ₩129,701 | ₩131,657 | ₩128,776 | ₩130,933 | +0.95% | 42.1만 |
|---|
| 2025.11.24 | ₩130,210 | ₩130,893 | ₩128,213 | ₩130,531 | +0.25% | 35.2만 |
|---|
| 2025.11.21 | ₩131,215 | ₩131,215 | ₩129,486 | ₩130,357 | -0.65% | 30.5만 |
|---|
| 2025.11.20 | ₩133,439 | ₩134,029 | ₩131,148 | ₩131,201 | -1.68% | 45.9만 |
|---|
| 2025.11.19 | ₩133,613 | ₩133,855 | ₩130,156 | ₩132,541 | -0.80% | 40.7만 |
|---|
| 2025.11.18 | ₩131,402 | ₩135,355 | ₩131,322 | ₩135,114 | +2.82% | 32.5만 |
|---|
| 2025.11.17 | ₩132,917 | ₩133,319 | ₩131,416 | ₩132,287 | -0.47% | 98만 |
|---|
| 2025.11.14 | ₩129,513 | ₩132,890 | ₩128,173 | ₩132,568 | +2.36% | 49.3만 |
|---|
| 2025.11.13 | ₩128,830 | ₩131,188 | ₩128,253 | ₩128,816 | -0.01% | 49.3만 |
|---|
| 2025.11.12 | ₩128,160 | ₩130,129 | ₩126,511 | ₩129,660 | +1.17% | 56.7만 |
|---|
| 2025.11.11 | ₩128,615 | ₩129,419 | ₩128,454 | ₩128,856 | +0.19% | 26.8만 |
|---|
| 2025.11.10 | ₩125,439 | ₩128,414 | ₩123,804 | ₩127,999 | +2.04% | 64.1만 |
|---|
| 2025.11.07 | ₩122,196 | ₩125,640 | ₩121,272 | ₩125,211 | +2.47% | 51.9만 |
|---|
| 2025.11.06 | ₩119,275 | ₩122,129 | ₩119,275 | ₩121,794 | +2.11% | 33.6만 |
|---|
| 2025.11.05 | ₩118,391 | ₩120,816 | ₩116,984 | ₩119,235 | +0.71% | 52.1만 |
|---|
| 2025.11.04 | ₩118,806 | ₩118,806 | ₩116,890 | ₩118,243 | -0.47% | 36.5만 |
|---|
| 2025.11.03 | ₩118,873 | ₩120,414 | ₩117,104 | ₩120,414 | +1.30% | 56.2만 |
|---|
| 2025.10.31 | ₩123,764 | ₩124,059 | ₩118,002 | ₩118,203 | -4.49% | 84.9만 |
|---|
| 2025.10.30 | ₩123,778 | ₩123,898 | ₩122,277 | ₩122,277 | -1.21% | 41.1만 |
|---|
| 2025.10.29 | ₩122,786 | ₩126,283 | ₩122,036 | ₩123,804 | +0.83% | 81.7만 |
|---|
| 2025.10.28 | ₩121,969 | ₩122,799 | ₩121,258 | ₩122,478 | +0.42% | 50.8만 |
|---|
| 2025.10.27 | ₩122,049 | ₩123,108 | ₩121,861 | ₩122,438 | +0.32% | 35.1만 |
|---|
| 2025.10.24 | ₩120,682 | ₩122,464 | ₩119,798 | ₩121,969 | +1.07% | 55.6만 |
|---|
| 2025.10.23 | ₩119,717 | ₩122,464 | ₩119,664 | ₩120,508 | +0.66% | 49.8만 |
|---|
| 2025.10.22 | ₩114,371 | ₩118,565 | ₩114,250 | ₩118,083 | +3.25% | 48만 |
|---|
| 2025.10.21 | ₩116,099 | ₩116,582 | ₩114,049 | ₩114,237 | -1.60% | 137만 |
|---|
| 2025.10.20 | ₩114,063 | ₩115,939 | ₩113,057 | ₩115,617 | +1.36% | 36.3만 |
|---|
| 2025.10.17 | ₩113,687 | ₩114,290 | ₩113,191 | ₩113,955 | +0.24% | 42.5만 |
|---|
| 2025.10.16 | ₩115,563 | ₩115,563 | ₩113,151 | ₩113,473 | -1.81% | 56.5만 |
|---|
| 2025.10.15 | ₩118,109 | ₩118,994 | ₩114,692 | ₩115,188 | -2.47% | 52.2만 |
|---|
| 2025.10.14 | ₩116,609 | ₩119,302 | ₩116,475 | ₩117,667 | +0.91% | 35.4만 |
|---|
| 2025.10.13 | ₩117,520 | ₩118,913 | ₩117,064 | ₩118,257 | +0.63% | 19.1만 |
|---|
| 2025.10.10 | ₩116,997 | ₩118,029 | ₩116,528 | ₩116,676 | -0.27% | 41.2만 |
|---|