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 | ₩164,660 | ₩167,476 | ₩163,748 | ₩164,955 | +0.18% | 44.8만 |
| 2026.10.08 | ₩162,930 | ₩165,639 | ₩162,354 | ₩164,660 | +1.06% | 62.1만 |
| 2026.10.07 | ₩165,156 | ₩165,907 | ₩159,712 | ₩159,980 | -3.13% | 53.1만 |
| 2026.10.06 | ₩164,526 | ₩166,377 | ₩162,220 | ₩163,856 | -0.41% | 55.7만 |
| 2026.10.05 | ₩167,758 | ₩168,402 | ₩165,170 | ₩165,626 | -1.27% | 50.3만 |
| 2026.10.02 | ₩165,076 | ₩169,421 | ₩165,009 | ₩168,536 | +2.10% | 45.5만 |
| 2026.10.01 | ₩163,628 | ₩167,543 | ₩163,574 | ₩166,993 | +2.06% | 73.5만 |
| 2026.09.30 | ₩164,459 | ₩166,953 | ₩164,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,009 |
| +0.33% |
| 64.2만 |
| 2026.09.29 | ₩161,844 | ₩164,593 | ₩161,294 | ₩163,400 | +0.96% | 43.2만 |
|---|
| 2026.09.28 | ₩166,645 | ₩167,275 | ₩163,775 | ₩164,057 | -1.55% | 111만 |
|---|
| 2026.09.25 | ₩165,076 | ₩166,350 | ₩163,842 | ₩164,754 | -0.19% | 36.9만 |
|---|
| 2026.09.24 | ₩168,321 | ₩170,091 | ₩166,980 | ₩167,047 | -0.76% | 42.1만 |
|---|
| 2026.09.23 | ₩168,160 | ₩168,375 | ₩165,934 | ₩167,289 | -0.52% | 60.7만 |
|---|
| 2026.09.22 | ₩167,624 | ₩168,965 | ₩165,921 | ₩166,658 | -0.58% | 62.1만 |
|---|
| 2026.09.21 | ₩172,384 | ₩173,041 | ₩168,643 | ₩169,193 | -1.85% | 70.3만 |
|---|
| 2026.09.18 | ₩174,570 | ₩175,160 | ₩172,867 | ₩174,208 | -0.21% | 44.1만 |
|---|
| 2026.09.17 | ₩173,819 | ₩176,166 | ₩173,175 | ₩174,704 | +0.51% | 67만 |
|---|
| 2026.09.16 | ₩179,760 | ₩180,122 | ₩173,243 | ₩174,731 | -2.80% | 60.6만 |
|---|
| 2026.09.15 | ₩177,949 | ₩182,656 | ₩177,239 | ₩181,503 | +2.00% | 66.8만 |
|---|
| 2026.09.14 | ₩176,501 | ₩180,859 | ₩175,965 | ₩176,783 | +0.16% | 107.6만 |
|---|
| 2026.09.11 | ₩174,932 | ₩174,932 | ₩171,875 | ₩174,315 | -0.35% | 57.4만 |
|---|
| 2026.09.10 | ₩178,110 | ₩178,875 | ₩174,315 | ₩175,415 | -1.51% | 51.2만 |
|---|
| 2026.09.09 | ₩178,043 | ₩178,754 | ₩175,817 | ₩176,488 | -0.87% | 43.6만 |
|---|
| 2026.09.08 | ₩174,503 | ₩177,909 | ₩174,248 | ₩176,179 | +0.96% | 69.3만 |
|---|
| 2026.09.04 | ₩174,664 | ₩175,160 | ₩171,472 | ₩172,478 | -1.25% | 155.6만 |
|---|
| 2026.09.03 | ₩179,143 | ₩180,377 | ₩176,354 | ₩176,930 | -1.24% | 50.4만 |
|---|
| 2026.09.02 | ₩179,907 | ₩180,457 | ₩177,493 | ₩178,942 | -0.54% | 52.7만 |
|---|
| 2026.09.01 | ₩177,896 | ₩181,168 | ₩177,172 | ₩180,953 | +1.72% | 70.8만 |
|---|
| 2026.08.31 | ₩179,183 | ₩179,572 | ₩174,302 | ₩176,126 | -1.71% | 36.2만 |
|---|
| 2026.08.28 | ₩176,689 | ₩177,319 | ₩173,538 | ₩175,013 | -0.95% | 65.8만 |
|---|
| 2026.08.27 | ₩175,495 | ₩177,614 | ₩173,913 | ₩177,306 | +1.03% | 56.9만 |
|---|
| 2026.08.26 | ₩174,409 | ₩177,507 | ₩173,377 | ₩176,233 | +1.05% | 50.5만 |
|---|
| 2026.08.25 | ₩181,463 | ₩181,838 | ₩176,085 | ₩176,327 | -2.83% | 58.8만 |
|---|
| 2026.08.24 | ₩183,716 | ₩185,191 | ₩181,758 | ₩183,649 | -0.04% | 44.9만 |
|---|
| 2026.08.21 | ₩183,595 | ₩185,150 | ₩183,260 | ₩185,124 | +0.83% | 26.3만 |
|---|
| 2026.08.20 | ₩184,265 | ₩185,633 | ₩183,085 | ₩183,528 | -0.40% | 56.7만 |
|---|
| 2026.08.19 | ₩182,965 | ₩185,566 | ₩182,334 | ₩182,536 | -0.23% | 46.3만 |
|---|
| 2026.08.18 | ₩183,126 | ₩183,126 | ₩180,216 | ₩181,972 | -0.63% | 54.1만 |
|---|
| 2026.08.17 | ₩179,612 | ₩181,396 | ₩179,009 | ₩180,873 | +0.70% | 49.9만 |
|---|
| 2026.08.14 | ₩178,392 | ₩181,195 | ₩178,392 | ₩178,727 | +0.19% | 27.5만 |
|---|
| 2026.08.13 | ₩172,934 | ₩178,030 | ₩172,666 | ₩177,480 | +2.63% | 47.9만 |
|---|
| 2026.08.12 | ₩173,162 | ₩175,106 | ₩172,331 | ₩174,946 | +1.03% | 35.3만 |
|---|
| 2026.08.11 | ₩172,733 | ₩174,905 | ₩172,304 | ₩173,739 | +0.58% | 35.1만 |
|---|
| 2026.08.10 | ₩169,501 | ₩174,583 | ₩169,354 | ₩172,706 | +1.89% | 51.4만 |
|---|
| 2026.08.07 | ₩168,133 | ₩168,844 | ₩165,237 | ₩167,557 | -0.34% | 36.5만 |
|---|
| 2026.08.06 | ₩171,124 | ₩171,124 | ₩167,503 | ₩169,354 | -1.03% | 38.6만 |
|---|
| 2026.08.05 | ₩172,049 | ₩172,049 | ₩167,744 | ₩168,080 | -2.31% | 38.5만 |
|---|
| 2026.08.04 | ₩166,122 | ₩172,505 | ₩164,084 | ₩170,869 | +2.86% | 75.3만 |
|---|
| 2026.08.03 | ₩168,670 | ₩171,258 | ₩168,562 | ₩169,434 | +0.45% | 54.3만 |
|---|
| 2026.07.31 | ₩173,578 | ₩174,275 | ₩167,154 | ₩173,752 | +0.10% | 94.8만 |
|---|
| 2026.07.30 | ₩170,561 | ₩173,993 | ₩170,561 | ₩172,720 | +1.27% | 61.6만 |
|---|
| 2026.07.29 | ₩172,438 | ₩173,806 | ₩171,446 | ₩172,720 | +0.16% | 53.3만 |
|---|
| 2026.07.28 | ₩168,737 | ₩170,480 | ₩166,296 | ₩168,603 | -0.08% | 59.2만 |
|---|
| 2026.07.27 | ₩168,536 | ₩170,936 | ₩167,570 | ₩168,683 | +0.09% | 39.6만 |
|---|
| 2026.07.24 | ₩172,384 | ₩173,779 | ₩170,896 | ₩172,290 | -0.05% | 48.6만 |
|---|
| 2026.07.23 | ₩171,137 | ₩173,591 | ₩169,877 | ₩172,760 | +0.95% | 51만 |
|---|
| 2026.07.22 | ₩168,790 | ₩171,003 | ₩168,267 | ₩168,536 | -0.15% | 41.4만 |
|---|
| 2026.07.21 | ₩165,223 | ₩166,980 | ₩164,539 | ₩166,578 | +0.82% | 42.2만 |
|---|
| 2026.07.20 | ₩163,400 | ₩165,478 | ₩162,206 | ₩164,620 | +0.75% | 37.9만 |
|---|
| 2026.07.17 | ₩162,139 | ₩164,566 | ₩161,898 | ₩164,298 | +1.33% | 38.8만 |
|---|
| 2026.07.16 | ₩161,522 | ₩162,260 | ₩159,269 | ₩160,610 | -0.56% | 45.8만 |
|---|
| 2026.07.15 | ₩164,526 | ₩165,062 | ₩160,074 | ₩161,482 | -1.85% | 42.7만 |
|---|
| 2026.07.14 | ₩167,329 | ₩168,857 | ₩163,628 | ₩164,298 | -1.81% | 51.7만 |
|---|
| 2026.07.13 | ₩164,271 | ₩167,141 | ₩164,164 | ₩165,800 | +0.93% | 50.9만 |
|---|
| 2026.07.10 | ₩161,764 | ₩163,373 | ₩160,731 | ₩161,603 | -0.10% | 38.5만 |
|---|
| 2026.07.09 | ₩161,495 | ₩162,421 | ₩160,584 | ₩160,919 | -0.36% | 51.6만 |
|---|
| 2026.07.08 | ₩159,082 | ₩162,622 | ₩157,271 | ₩162,608 | +2.22% | 69.6만 |
|---|
| 2026.07.07 | ₩152,672 | ₩157,513 | ₩152,551 | ₩156,319 | +2.39% | 71.6만 |
|---|
| 2026.07.06 | ₩152,336 | ₩154,321 | ₩150,754 | ₩151,304 | -0.68% | 82.9만 |
|---|
| 2026.07.02 | ₩150,513 | ₩152,685 | ₩148,743 | ₩152,564 | +1.36% | 51.4만 |
|---|
| 2026.07.01 | ₩149,252 | ₩151,358 | ₩147,992 | ₩148,836 | -0.28% | 33만 |
|---|
| 2026.06.30 | ₩151,988 | ₩153,329 | ₩149,722 | ₩150,218 | -1.16% | 40.6만 |
|---|
| 2026.06.29 | ₩152,041 | ₩154,066 | ₩151,371 | ₩151,867 | -0.11% | 79.6만 |
|---|
| 2026.06.26 | ₩150,674 | ₩152,779 | ₩150,540 | ₩151,854 | +0.78% | 75.4만 |
|---|
| 2026.06.25 | ₩150,379 | ₩152,846 | ₩150,379 | ₩151,907 | +1.02% | 31.7만 |
|---|
| 2026.06.24 | ₩151,210 | ₩151,907 | ₩149,762 | ₩150,861 | -0.23% | 56만 |
|---|
| 2026.06.23 | ₩153,181 | ₩154,415 | ₩151,451 | ₩153,731 | +0.36% | 48.4만 |
|---|
| 2026.06.22 | ₩150,928 | ₩153,047 | ₩149,279 | ₩152,886 | +1.30% | 49.2만 |
|---|
| 2026.06.18 | ₩152,216 | ₩152,243 | ₩146,986 | ₩150,928 | -0.85% | 78.9만 |
|---|
| 2026.06.17 | ₩157,888 | ₩158,438 | ₩152,404 | ₩153,128 | -3.02% | 45.1만 |
|---|
| 2026.06.16 | ₩159,310 | ₩160,664 | ₩157,405 | ₩158,130 | -0.74% | 72.2만 |
|---|
| 2026.06.15 | ₩157,298 | ₩161,415 | ₩155,059 | ₩161,187 | +2.47% | 70.5만 |
|---|
| 2026.06.12 | ₩161,120 | ₩164,057 | ₩160,221 | ₩162,649 | +0.95% | 31.4만 |
|---|
| 2026.06.11 | ₩162,810 | ₩165,907 | ₩161,871 | ₩162,220 | -0.36% | 113만 |
|---|
| 2026.06.10 | ₩160,905 | ₩164,325 | ₩160,905 | ₩161,267 | +0.23% | 60.6만 |
|---|
| 2026.06.09 | ₩164,177 | ₩164,526 | ₩158,210 | ₩159,551 | -2.82% | 65.8만 |
|---|
| 2026.06.08 | ₩164,861 | ₩167,825 | ₩163,842 | ₩164,338 | -0.32% | 50.9만 |
|---|
| 2026.06.05 | ₩169,756 | ₩169,756 | ₩163,078 | ₩163,225 | -3.85% | 39.2만 |
|---|
| 2026.06.04 | ₩167,195 | ₩170,842 | ₩166,605 | ₩170,172 | +1.78% | 39.7만 |
|---|
| 2026.06.03 | ₩168,120 | ₩171,218 | ₩166,953 | ₩169,327 | +0.72% | 45.2만 |
|---|
| 2026.06.02 | ₩161,549 | ₩167,677 | ₩161,549 | ₩166,846 | +3.28% | 44만 |
|---|
| 2026.06.01 | ₩161,428 | ₩164,553 | ₩159,685 | ₩161,992 | +0.35% | 105.2만 |
|---|
| 2026.05.29 | ₩162,448 | ₩164,070 | ₩157,969 | ₩159,202 | -2.00% | 130.8만 |
|---|
| 2026.05.28 | ₩168,455 | ₩168,804 | ₩164,057 | ₩164,526 | -2.33% | 74.2만 |
|---|
| 2026.05.27 | ₩169,743 | ₩169,743 | ₩166,873 | ₩167,074 | -1.57% | 59.7만 |
|---|
| 2026.05.26 | ₩176,340 | ₩176,742 | ₩172,451 | ₩173,001 | -1.89% | 111.3만 |
|---|
| 2026.05.22 | ₩178,861 | ₩180,792 | ₩177,520 | ₩178,606 | -0.14% | 36.2만 |
|---|
| 2026.05.21 | ₩181,074 | ₩181,503 | ₩177,373 | ₩179,532 | -0.85% | 49.7만 |
|---|
| 2026.05.20 | ₩183,823 | ₩185,298 | ₩179,210 | ₩179,478 | -2.36% | 54만 |
|---|
| 2026.05.19 | ₩185,700 | ₩186,988 | ₩182,388 | ₩184,654 | -0.56% | 47.7만 |
|---|
| 2026.05.18 | ₩180,444 | ₩186,277 | ₩179,559 | ₩185,499 | +2.80% | 34.3만 |
|---|
| 2026.05.15 | ₩178,513 | ₩181,087 | ₩176,944 | ₩180,672 | +1.21% | 39.2만 |
|---|
| 2026.05.14 | ₩176,260 | ₩178,151 | ₩174,959 | ₩177,534 | +0.72% | 35.2만 |
|---|
| 2026.05.13 | ₩178,003 | ₩179,626 | ₩175,509 | ₩176,568 | -0.81% | 41.4만 |
|---|
| 2026.05.12 | ₩176,005 | ₩179,197 | ₩174,865 | ₩178,915 | +1.65% | 50.9만 |
|---|
| 2026.05.11 | ₩172,143 | ₩175,026 | ₩171,016 | ₩174,637 | +1.45% | 52.4만 |
|---|
| 2026.05.08 | ₩168,549 | ₩171,553 | ₩166,698 | ₩170,279 | +1.03% | 59.2만 |
|---|
| 2026.05.07 | ₩168,428 | ₩170,413 | ₩166,444 | ₩168,750 | +0.19% | 49.1만 |
|---|
| 2026.05.06 | ₩172,626 | ₩173,953 | ₩170,212 | ₩171,432 | -0.69% | 49.3만 |
|---|
| 2026.05.05 | ₩175,120 | ₩179,666 | ₩174,744 | ₩178,285 | +1.81% | 36.5만 |
|---|
| 2026.05.04 | ₩173,202 | ₩176,193 | ₩171,030 | ₩174,959 | +1.01% | 55.4만 |
|---|
| 2026.05.01 | ₩170,735 | ₩177,869 | ₩169,193 | ₩172,290 | +0.91% | 136만 |
|---|
| 2026.04.30 | ₩173,524 | ₩180,108 | ₩172,773 | ₩179,719 | +3.57% | 86.3만 |
|---|
| 2026.04.29 | ₩172,532 | ₩175,670 | ₩171,539 | ₩175,147 | +1.52% | 41.1만 |
|---|
| 2026.04.28 | ₩170,695 | ₩172,264 | ₩169,836 | ₩170,963 | +0.16% | 38.3만 |
|---|
| 2026.04.27 | ₩167,235 | ₩169,622 | ₩167,235 | ₩168,817 | +0.95% | 33.7만 |
|---|
| 2026.04.24 | ₩168,817 | ₩169,112 | ₩165,465 | ₩166,779 | -1.21% | 34만 |
|---|
| 2026.04.23 | ₩168,562 | ₩170,990 | ₩167,972 | ₩169,944 | +0.82% | 30.8만 |
|---|
| 2026.04.22 | ₩167,624 | ₩167,892 | ₩165,036 | ₩167,892 | +0.16% | 40.1만 |
|---|
| 2026.04.21 | ₩164,942 | ₩166,511 | ₩164,338 | ₩166,028 | +0.66% | 49.8만 |
|---|
| 2026.04.20 | ₩163,668 | ₩165,934 | ₩163,346 | ₩164,700 | +0.63% | 44.4만 |
|---|
| 2026.04.17 | ₩165,948 | ₩165,948 | ₩159,028 | ₩163,520 | -1.46% | 91.1만 |
|---|
| 2026.04.16 | ₩168,053 | ₩170,051 | ₩167,704 | ₩168,656 | +0.36% | 64.8만 |
|---|
| 2026.04.15 | ₩170,815 | ₩170,815 | ₩167,235 | ₩167,396 | -2.00% | 29.3만 |
|---|
| 2026.04.14 | ₩173,538 | ₩174,101 | ₩168,871 | ₩170,440 | -1.79% | 39만 |
|---|
| 2026.04.13 | ₩174,583 | ₩177,158 | ₩173,846 | ₩174,583 | 0.00% | 30.2만 |
|---|
| 2026.04.10 | ₩171,499 | ₩174,235 | ₩171,499 | ₩173,229 | +1.01% | 38.2만 |
|---|
| 2026.04.09 | ₩174,731 | ₩177,520 | ₩171,620 | ₩172,062 | -1.53% | 48.8만 |
|---|
| 2026.04.08 | ₩167,476 | ₩176,810 | ₩161,670 | ₩173,993 | +3.89% | 107.3만 |
|---|
| 2026.04.07 | ₩174,436 | ₩178,392 | ₩174,329 | ₩177,493 | +1.75% | 77.8만 |
|---|
| 2026.04.06 | ₩174,624 | ₩176,863 | ₩172,076 | ₩173,511 | -0.64% | 87.8만 |
|---|
| 2026.04.02 | ₩176,179 | ₩178,848 | ₩172,317 | ₩175,039 | -0.65% | 62.5만 |
|---|
| 2026.04.01 | ₩172,250 | ₩174,892 | ₩170,869 | ₩172,934 | +0.40% | 81.7만 |
|---|
| 2026.03.31 | ₩175,281 | ₩177,695 | ₩170,480 | ₩175,428 | +0.08% | 89.8만 |
|---|
| 2026.03.30 | ₩178,110 | ₩178,499 | ₩173,403 | ₩173,846 | -2.39% | 96.8만 |
|---|
| 2026.03.27 | ₩172,357 | ₩176,568 | ₩171,432 | ₩175,348 | +1.74% | 63.3만 |
|---|
| 2026.03.26 | ₩174,342 | ₩176,501 | ₩170,949 | ₩171,405 | -1.68% | 100.9만 |
|---|
| 2026.03.25 | ₩172,317 | ₩174,932 | ₩169,675 | ₩174,610 | +1.33% | 85.9만 |
|---|
| 2026.03.24 | ₩169,675 | ₩175,978 | ₩169,675 | ₩173,229 | +2.09% | 113.6만 |
|---|
| 2026.03.23 | ₩166,752 | ₩172,532 | ₩163,266 | ₩169,662 | +1.75% | 115.4만 |
|---|
| 2026.03.20 | ₩171,419 | ₩171,982 | ₩167,101 | ₩169,783 | -0.95% | 75.7만 |
|---|
| 2026.03.19 | ₩168,495 | ₩174,114 | ₩167,785 | ₩170,346 | +1.10% | 96.3만 |
|---|
| 2026.03.18 | ₩167,651 | ₩168,884 | ₩166,323 | ₩168,415 | +0.46% | 57.1만 |
|---|
| 2026.03.17 | ₩166,819 | ₩168,804 | ₩164,164 | ₩167,490 | +0.40% | 64.5만 |
|---|
| 2026.03.16 | ₩162,193 | ₩166,283 | ₩161,589 | ₩165,344 | +1.94% | 83.3만 |
|---|
| 2026.03.13 | ₩162,863 | ₩163,695 | ₩160,570 | ₩161,469 | -0.86% | 58.2만 |
|---|
| 2026.03.12 | ₩162,608 | ₩164,016 | ₩161,174 | ₩162,984 | +0.23% | 54.4만 |
|---|
| 2026.03.11 | ₩157,312 | ₩162,112 | ₩157,312 | ₩161,254 | +2.51% | 54.4만 |
|---|
| 2026.03.10 | ₩159,189 | ₩161,482 | ₩157,191 | ₩158,103 | -0.68% | 50만 |
|---|
| 2026.03.09 | ₩159,323 | ₩161,710 | ₩158,505 | ₩160,047 | +0.45% | 106.8만 |
|---|
| 2026.03.06 | ₩162,260 | ₩162,260 | ₩157,566 | ₩158,505 | -2.31% | 91.3만 |
|---|
| 2026.03.05 | ₩159,149 | ₩161,817 | ₩156,735 | ₩159,229 | +0.05% | 79.6만 |
|---|
| 2026.03.04 | ₩158,223 | ₩161,764 | ₩157,419 | ₩160,570 | +1.48% | 449.1만 |
|---|
| 2026.03.03 | ₩160,248 | ₩160,570 | ₩155,957 | ₩159,994 | -0.16% | 50.7만 |
|---|
| 2026.03.02 | ₩164,848 | ₩164,848 | ₩156,507 | ₩159,323 | -3.35% | 104.6만 |
|---|
| 2026.02.27 | ₩158,210 | ₩158,451 | ₩155,649 | ₩157,298 | -0.58% | 34.9만 |
|---|
| 2026.02.26 | ₩154,388 | ₩157,794 | ₩153,262 | ₩156,601 | +1.43% | 32.2만 |
|---|
| 2026.02.25 | ₩155,126 | ₩156,359 | ₩151,411 | ₩155,836 | +0.46% | 110.6만 |
|---|
| 2026.02.24 | ₩159,511 | ₩159,511 | ₩153,825 | ₩155,126 | -2.75% | 80.6만 |
|---|
| 2026.02.23 | ₩159,833 | ₩163,091 | ₩158,425 | ₩158,921 | -0.57% | 56.4만 |
|---|
| 2026.02.20 | ₩163,400 | ₩164,016 | ₩161,455 | ₩161,844 | -0.95% | 54.5만 |
|---|
| 2026.02.19 | ₩162,863 | ₩165,639 | ₩162,166 | ₩164,338 | +0.91% | 72.3만 |
|---|
| 2026.02.18 | ₩158,223 | ₩161,495 | ₩158,143 | ₩161,174 | +1.86% | 49.2만 |
|---|
| 2026.02.17 | ₩160,530 | ₩161,683 | ₩153,610 | ₩157,459 | -1.91% | 69만 |
|---|
| 2026.02.13 | ₩155,850 | ₩160,946 | ₩155,769 | ₩160,597 | +3.05% | 46.5만 |
|---|
| 2026.02.12 | ₩159,698 | ₩160,476 | ₩154,764 | ₩156,024 | -2.30% | 57.1만 |
|---|
| 2026.02.11 | ₩155,944 | ₩160,865 | ₩155,407 | ₩160,396 | +2.85% | 74만 |
|---|
| 2026.02.10 | ₩153,745 | ₩154,160 | ₩150,794 | ₩153,651 | -0.06% | 31.5만 |
|---|
| 2026.02.09 | ₩151,290 | ₩153,570 | ₩150,553 | ₩153,329 | +1.35% | 45.7만 |
|---|
| 2026.02.06 | ₩146,248 | ₩151,183 | ₩145,672 | ₩151,103 | +3.32% | 78만 |
|---|
| 2026.02.05 | ₩146,677 | ₩148,461 | ₩144,411 | ₩145,256 | -0.97% | 79.6만 |
|---|
| 2026.02.04 | ₩143,553 | ₩150,177 | ₩142,614 | ₩148,461 | +3.42% | 118.3만 |
|---|
| 2026.02.03 | ₩138,672 | ₩143,741 | ₩138,672 | ₩143,298 | +3.34% | 75.9만 |
|---|
| 2026.02.02 | ₩131,900 | ₩138,457 | ₩131,900 | ₩137,881 | +4.53% | 106.1만 |
|---|
| 2026.01.30 | ₩138,122 | ₩139,235 | ₩133,160 | ₩135,775 | -1.70% | 154만 |
|---|
| 2026.01.29 | ₩141,917 | ₩143,003 | ₩138,994 | ₩141,756 | -0.11% | 81.9만 |
|---|
| 2026.01.28 | ₩139,570 | ₩140,522 | ₩136,835 | ₩138,752 | -0.59% | 41.2만 |
|---|
| 2026.01.27 | ₩136,714 | ₩139,584 | ₩136,714 | ₩138,377 | +1.22% | 51.1만 |
|---|
| 2026.01.26 | ₩137,291 | ₩137,505 | ₩135,158 | ₩136,218 | -0.78% | 60.7만 |
|---|
| 2026.01.23 | ₩134,796 | ₩136,848 | ₩134,287 | ₩135,762 | +0.72% | 59.3만 |
|---|
| 2026.01.22 | ₩133,911 | ₩134,609 | ₩131,927 | ₩133,040 | -0.65% | 43.4만 |
|---|
| 2026.01.21 | ₩131,913 | ₩135,212 | ₩131,860 | ₩134,367 | +1.86% | 57만 |
|---|
| 2026.01.20 | ₩131,310 | ₩132,986 | ₩129,714 | ₩130,492 | -0.62% | 61.5만 |
|---|
| 2026.01.16 | ₩128,199 | ₩132,423 | ₩128,199 | ₩131,390 | +2.49% | 55만 |
|---|
| 2026.01.15 | ₩131,162 | ₩131,806 | ₩128,561 | ₩129,111 | -1.56% | 65.9만 |
|---|
| 2026.01.14 | ₩129,406 | ₩133,308 | ₩129,258 | ₩132,611 | +2.48% | 78.5만 |
|---|
| 2026.01.13 | ₩124,953 | ₩129,540 | ₩124,377 | ₩128,802 | +3.08% | 90.6만 |
|---|
| 2026.01.12 | ₩121,614 | ₩124,886 | ₩121,266 | ₩124,042 | +2.00% | 81.5만 |
|---|
| 2026.01.09 | ₩119,603 | ₩122,687 | ₩119,603 | ₩121,172 | +1.31% | 55.6만 |
|---|
| 2026.01.08 | ₩117,162 | ₩120,220 | ₩116,090 | ₩119,321 | +1.84% | 97.4만 |
|---|
| 2026.01.07 | ₩118,141 | ₩118,141 | ₩115,365 | ₩116,840 | -1.10% | 102.4만 |
|---|
| 2026.01.06 | ₩117,739 | ₩120,582 | ₩116,720 | ₩117,484 | -0.22% | 143.4만 |
|---|
| 2026.01.05 | ₩117,511 | ₩118,503 | ₩111,718 | ₩117,658 | +0.13% | 172.3만 |
|---|
| 2026.01.02 | ₩116,143 | ₩119,683 | ₩115,258 | ₩119,469 | +2.86% | 39.6만 |
|---|
| 2025.12.31 | ₩116,881 | ₩116,881 | ₩115,392 | ₩115,741 | -0.98% | 30.4만 |
|---|
| 2025.12.30 | ₩115,794 | ₩116,881 | ₩115,406 | ₩116,612 | +0.71% | 41.5만 |
|---|
| 2025.12.29 | ₩118,973 | ₩118,973 | ₩114,158 | ₩115,258 | -3.12% | 45.5만 |
|---|
| 2025.12.26 | ₩114,789 | ₩115,432 | ₩114,360 | ₩114,749 | -0.04% | 16.3만 |
|---|
| 2025.12.24 | ₩114,856 | ₩115,647 | ₩114,856 | ₩115,124 | +0.23% | 10.6만 |
|---|
| 2025.12.23 | ₩114,386 | ₩115,687 | ₩114,319 | ₩115,084 | +0.61% | 30.5만 |
|---|
| 2025.12.22 | ₩114,293 | ₩115,231 | ₩113,475 | ₩114,252 | -0.04% | 41.9만 |
|---|
| 2025.12.19 | ₩112,201 | ₩113,381 | ₩111,664 | ₩112,804 | +0.54% | 85.3만 |
|---|
| 2025.12.18 | ₩113,810 | ₩113,890 | ₩111,691 | ₩112,268 | -1.36% | 54.2만 |
|---|
| 2025.12.17 | ₩115,567 | ₩115,567 | ₩113,501 | ₩113,971 | -1.38% | 74.2만 |
|---|
| 2025.12.16 | ₩119,294 | ₩119,616 | ₩114,293 | ₩114,373 | -4.13% | 91.7만 |
|---|
| 2025.12.15 | ₩122,915 | ₩122,982 | ₩119,254 | ₩120,515 | -1.95% | 42.7만 |
|---|
| 2025.12.12 | ₩123,787 | ₩124,001 | ₩122,245 | ₩123,237 | -0.44% | 28.9만 |
|---|
| 2025.12.11 | ₩122,446 | ₩123,894 | ₩121,789 | ₩123,747 | +1.06% | 40.6만 |
|---|
| 2025.12.10 | ₩122,003 | ₩123,827 | ₩120,716 | ₩123,317 | +1.08% | 32.1만 |
|---|
| 2025.12.09 | ₩122,097 | ₩124,176 | ₩121,440 | ₩121,628 | -0.38% | 52.4만 |
|---|
| 2025.12.08 | ₩122,741 | ₩124,591 | ₩121,078 | ₩121,507 | -1.01% | 62.1만 |
|---|
| 2025.12.05 | ₩125,838 | ₩126,737 | ₩123,760 | ₩123,907 | -1.53% | 57.4만 |
|---|
| 2025.12.04 | ₩129,325 | ₩129,714 | ₩125,222 | ₩126,201 | -2.42% | 97.7만 |
|---|
| 2025.12.03 | ₩126,925 | ₩129,620 | ₩126,925 | ₩129,003 | +1.64% | 69.2만 |
|---|
| 2025.12.02 | ₩131,497 | ₩131,497 | ₩126,965 | ₩127,314 | -3.18% | 121.3만 |
|---|
| 2025.12.01 | ₩135,024 | ₩135,051 | ₩131,457 | ₩131,685 | -2.47% | 23.6만 |
|---|
| 2025.11.28 | ₩132,906 | ₩134,461 | ₩132,235 | ₩132,490 | -0.31% | 27만 |
|---|
| 2025.11.26 | ₩131,189 | ₩133,724 | ₩131,189 | ₩132,409 | +0.93% | 71.2만 |
|---|
| 2025.11.25 | ₩129,794 | ₩131,752 | ₩128,869 | ₩131,028 | +0.95% | 42.1만 |
|---|
| 2025.11.24 | ₩130,304 | ₩130,988 | ₩128,306 | ₩130,626 | +0.25% | 35.2만 |
|---|
| 2025.11.21 | ₩131,310 | ₩131,310 | ₩129,580 | ₩130,452 | -0.65% | 30.5만 |
|---|
| 2025.11.20 | ₩133,536 | ₩134,126 | ₩131,243 | ₩131,296 | -1.68% | 45.9만 |
|---|
| 2025.11.19 | ₩133,710 | ₩133,951 | ₩130,250 | ₩132,637 | -0.80% | 40.7만 |
|---|
| 2025.11.18 | ₩131,497 | ₩135,453 | ₩131,417 | ₩135,212 | +2.82% | 32.5만 |
|---|
| 2025.11.17 | ₩133,013 | ₩133,415 | ₩131,511 | ₩132,383 | -0.47% | 98만 |
|---|
| 2025.11.14 | ₩129,607 | ₩132,986 | ₩128,266 | ₩132,664 | +2.36% | 49.3만 |
|---|
| 2025.11.13 | ₩128,923 | ₩131,283 | ₩128,346 | ₩128,909 | -0.01% | 49.3만 |
|---|
| 2025.11.12 | ₩128,252 | ₩130,224 | ₩126,603 | ₩129,754 | +1.17% | 56.7만 |
|---|
| 2025.11.11 | ₩128,708 | ₩129,513 | ₩128,547 | ₩128,950 | +0.19% | 26.8만 |
|---|
| 2025.11.10 | ₩125,530 | ₩128,507 | ₩123,894 | ₩128,091 | +2.04% | 64.1만 |
|---|
| 2025.11.07 | ₩122,285 | ₩125,731 | ₩121,360 | ₩125,302 | +2.47% | 51.9만 |
|---|
| 2025.11.06 | ₩119,362 | ₩122,218 | ₩119,362 | ₩121,883 | +2.11% | 33.6만 |
|---|
| 2025.11.05 | ₩118,476 | ₩120,904 | ₩117,068 | ₩119,321 | +0.71% | 52.1만 |
|---|
| 2025.11.04 | ₩118,892 | ₩118,892 | ₩116,975 | ₩118,329 | -0.47% | 36.5만 |
|---|
| 2025.11.03 | ₩118,959 | ₩120,501 | ₩117,189 | ₩120,501 | +1.30% | 56.2만 |
|---|
| 2025.10.31 | ₩123,854 | ₩124,149 | ₩118,088 | ₩118,289 | -4.49% | 84.9만 |
|---|
| 2025.10.30 | ₩123,867 | ₩123,988 | ₩122,365 | ₩122,365 | -1.21% | 41.1만 |
|---|
| 2025.10.29 | ₩122,875 | ₩126,375 | ₩122,124 | ₩123,894 | +0.83% | 81.7만 |
|---|
| 2025.10.28 | ₩122,057 | ₩122,888 | ₩121,346 | ₩122,566 | +0.42% | 50.8만 |
|---|
| 2025.10.27 | ₩122,137 | ₩123,197 | ₩121,950 | ₩122,526 | +0.32% | 35.1만 |
|---|
| 2025.10.24 | ₩120,770 | ₩122,553 | ₩119,885 | ₩122,057 | +1.07% | 55.6만 |
|---|
| 2025.10.23 | ₩119,804 | ₩122,553 | ₩119,750 | ₩120,595 | +0.66% | 49.8만 |
|---|
| 2025.10.22 | ₩114,453 | ₩118,651 | ₩114,333 | ₩118,168 | +3.25% | 48만 |
|---|
| 2025.10.21 | ₩116,183 | ₩116,666 | ₩114,132 | ₩114,319 | -1.60% | 137만 |
|---|
| 2025.10.20 | ₩114,145 | ₩116,022 | ₩113,139 | ₩115,701 | +1.36% | 36.3만 |
|---|
| 2025.10.17 | ₩113,770 | ₩114,373 | ₩113,273 | ₩114,038 | +0.24% | 42.5만 |
|---|
| 2025.10.16 | ₩115,647 | ₩115,647 | ₩113,233 | ₩113,555 | -1.81% | 56.5만 |
|---|
| 2025.10.15 | ₩118,195 | ₩119,080 | ₩114,775 | ₩115,271 | -2.47% | 52.2만 |
|---|
| 2025.10.14 | ₩116,693 | ₩119,388 | ₩116,559 | ₩117,752 | +0.91% | 35.4만 |
|---|
| 2025.10.13 | ₩117,605 | ₩118,999 | ₩117,149 | ₩118,342 | +0.63% | 19.1만 |
|---|
| 2025.10.10 | ₩117,082 | ₩118,114 | ₩116,612 | ₩116,760 | -0.27% | 41.2만 |
|---|