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 | ₩164,675 | ₩167,491 | ₩163,763 | ₩164,970 | +0.18% | 44.8만 |
| 2026.10.08 | ₩162,945 | ₩165,654 | ₩162,368 | ₩164,675 | +1.06% | 62.1만 |
| 2026.10.07 | ₩165,171 | ₩165,922 | ₩159,726 | ₩159,994 | -3.13% | 53.1만 |
| 2026.10.06 | ₩164,541 | ₩166,392 | ₩162,234 | ₩163,870 | -0.41% | 55.7만 |
| 2026.10.05 | ₩167,773 | ₩168,417 | ₩165,185 | ₩165,640 | -1.27% | 50.3만 |
| 2026.10.02 | ₩165,091 | ₩169,436 | ₩165,024 | ₩168,551 | +2.10% | 45.5만 |
| 2026.10.01 | ₩163,642 | ₩167,558 | ₩163,589 | ₩167,008 | +2.06% | 73.5만 |
| 2026.09.30 | ₩164,474 | ₩166,968 | ₩164,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,024 |
| +0.33% |
| 64.2만 |
| 2026.09.29 | ₩161,859 | ₩164,608 | ₩161,309 | ₩163,414 | +0.96% | 43.2만 |
|---|
| 2026.09.28 | ₩166,660 | ₩167,290 | ₩163,790 | ₩164,071 | -1.55% | 111만 |
|---|
| 2026.09.25 | ₩165,091 | ₩166,365 | ₩163,857 | ₩164,769 | -0.19% | 36.9만 |
|---|
| 2026.09.24 | ₩168,336 | ₩170,106 | ₩166,995 | ₩167,062 | -0.76% | 42.1만 |
|---|
| 2026.09.23 | ₩168,175 | ₩168,390 | ₩165,949 | ₩167,303 | -0.52% | 60.7만 |
|---|
| 2026.09.22 | ₩167,639 | ₩168,980 | ₩165,936 | ₩166,673 | -0.58% | 62.1만 |
|---|
| 2026.09.21 | ₩172,400 | ₩173,057 | ₩168,658 | ₩169,208 | -1.85% | 70.3만 |
|---|
| 2026.09.18 | ₩174,586 | ₩175,176 | ₩172,882 | ₩174,224 | -0.21% | 44.1만 |
|---|
| 2026.09.17 | ₩173,835 | ₩176,182 | ₩173,191 | ₩174,720 | +0.51% | 67만 |
|---|
| 2026.09.16 | ₩179,776 | ₩180,138 | ₩173,258 | ₩174,747 | -2.80% | 60.6만 |
|---|
| 2026.09.15 | ₩177,965 | ₩182,673 | ₩177,255 | ₩181,519 | +2.00% | 66.8만 |
|---|
| 2026.09.14 | ₩176,517 | ₩180,875 | ₩175,980 | ₩176,799 | +0.16% | 107.6만 |
|---|
| 2026.09.11 | ₩174,948 | ₩174,948 | ₩171,890 | ₩174,331 | -0.35% | 57.4만 |
|---|
| 2026.09.10 | ₩178,126 | ₩178,891 | ₩174,331 | ₩175,431 | -1.51% | 51.2만 |
|---|
| 2026.09.09 | ₩178,059 | ₩178,770 | ₩175,833 | ₩176,503 | -0.87% | 43.6만 |
|---|
| 2026.09.08 | ₩174,519 | ₩177,925 | ₩174,264 | ₩176,195 | +0.96% | 69.3만 |
|---|
| 2026.09.04 | ₩174,680 | ₩175,176 | ₩171,488 | ₩172,494 | -1.25% | 155.6만 |
|---|
| 2026.09.03 | ₩179,159 | ₩180,393 | ₩176,369 | ₩176,946 | -1.24% | 50.4만 |
|---|
| 2026.09.02 | ₩179,923 | ₩180,473 | ₩177,509 | ₩178,958 | -0.54% | 52.7만 |
|---|
| 2026.09.01 | ₩177,912 | ₩181,184 | ₩177,187 | ₩180,969 | +1.72% | 70.8만 |
|---|
| 2026.08.31 | ₩179,199 | ₩179,588 | ₩174,317 | ₩176,141 | -1.71% | 36.2만 |
|---|
| 2026.08.28 | ₩176,705 | ₩177,335 | ₩173,553 | ₩175,028 | -0.95% | 65.8만 |
|---|
| 2026.08.27 | ₩175,511 | ₩177,630 | ₩173,929 | ₩177,322 | +1.03% | 56.9만 |
|---|
| 2026.08.26 | ₩174,425 | ₩177,523 | ₩173,392 | ₩176,249 | +1.05% | 50.5만 |
|---|
| 2026.08.25 | ₩181,479 | ₩181,855 | ₩176,101 | ₩176,343 | -2.83% | 58.8만 |
|---|
| 2026.08.24 | ₩183,732 | ₩185,207 | ₩181,774 | ₩183,665 | -0.04% | 44.9만 |
|---|
| 2026.08.21 | ₩183,611 | ₩185,167 | ₩183,276 | ₩185,140 | +0.83% | 26.3만 |
|---|
| 2026.08.20 | ₩184,282 | ₩185,650 | ₩183,102 | ₩183,544 | -0.40% | 56.7만 |
|---|
| 2026.08.19 | ₩182,981 | ₩185,583 | ₩182,351 | ₩182,552 | -0.23% | 46.3만 |
|---|
| 2026.08.18 | ₩183,142 | ₩183,142 | ₩180,232 | ₩181,989 | -0.63% | 54.1만 |
|---|
| 2026.08.17 | ₩179,628 | ₩181,412 | ₩179,025 | ₩180,889 | +0.70% | 49.9만 |
|---|
| 2026.08.14 | ₩178,408 | ₩181,211 | ₩178,408 | ₩178,743 | +0.19% | 27.5만 |
|---|
| 2026.08.13 | ₩172,950 | ₩178,046 | ₩172,681 | ₩177,496 | +2.63% | 47.9만 |
|---|
| 2026.08.12 | ₩173,178 | ₩175,122 | ₩172,346 | ₩174,961 | +1.03% | 35.3만 |
|---|
| 2026.08.11 | ₩172,748 | ₩174,921 | ₩172,319 | ₩173,754 | +0.58% | 35.1만 |
|---|
| 2026.08.10 | ₩169,516 | ₩174,599 | ₩169,369 | ₩172,722 | +1.89% | 51.4만 |
|---|
| 2026.08.07 | ₩168,148 | ₩168,859 | ₩165,252 | ₩167,572 | -0.34% | 36.5만 |
|---|
| 2026.08.06 | ₩171,139 | ₩171,139 | ₩167,518 | ₩169,369 | -1.03% | 38.6만 |
|---|
| 2026.08.05 | ₩172,064 | ₩172,064 | ₩167,759 | ₩168,095 | -2.31% | 38.5만 |
|---|
| 2026.08.04 | ₩166,137 | ₩172,520 | ₩164,098 | ₩170,884 | +2.86% | 75.3만 |
|---|
| 2026.08.03 | ₩168,685 | ₩171,273 | ₩168,578 | ₩169,449 | +0.45% | 54.3만 |
|---|
| 2026.07.31 | ₩173,593 | ₩174,291 | ₩167,169 | ₩173,768 | +0.10% | 94.8만 |
|---|
| 2026.07.30 | ₩170,576 | ₩174,009 | ₩170,576 | ₩172,735 | +1.27% | 61.6만 |
|---|
| 2026.07.29 | ₩172,453 | ₩173,821 | ₩171,461 | ₩172,735 | +0.16% | 53.3만 |
|---|
| 2026.07.28 | ₩168,752 | ₩170,495 | ₩166,311 | ₩168,618 | -0.08% | 59.2만 |
|---|
| 2026.07.27 | ₩168,551 | ₩170,951 | ₩167,585 | ₩168,698 | +0.09% | 39.6만 |
|---|
| 2026.07.24 | ₩172,400 | ₩173,794 | ₩170,911 | ₩172,306 | -0.05% | 48.6만 |
|---|
| 2026.07.23 | ₩171,152 | ₩173,607 | ₩169,892 | ₩172,775 | +0.95% | 51만 |
|---|
| 2026.07.22 | ₩168,806 | ₩171,018 | ₩168,282 | ₩168,551 | -0.15% | 41.4만 |
|---|
| 2026.07.21 | ₩165,238 | ₩166,995 | ₩164,554 | ₩166,593 | +0.82% | 42.2만 |
|---|
| 2026.07.20 | ₩163,414 | ₩165,493 | ₩162,221 | ₩164,635 | +0.75% | 37.9만 |
|---|
| 2026.07.17 | ₩162,154 | ₩164,581 | ₩161,912 | ₩164,313 | +1.33% | 38.8만 |
|---|
| 2026.07.16 | ₩161,537 | ₩162,274 | ₩159,284 | ₩160,625 | -0.56% | 45.8만 |
|---|
| 2026.07.15 | ₩164,541 | ₩165,077 | ₩160,088 | ₩161,496 | -1.85% | 42.7만 |
|---|
| 2026.07.14 | ₩167,344 | ₩168,873 | ₩163,642 | ₩164,313 | -1.81% | 51.7만 |
|---|
| 2026.07.13 | ₩164,286 | ₩167,156 | ₩164,179 | ₩165,815 | +0.93% | 50.9만 |
|---|
| 2026.07.10 | ₩161,778 | ₩163,387 | ₩160,745 | ₩161,617 | -0.10% | 38.5만 |
|---|
| 2026.07.09 | ₩161,510 | ₩162,435 | ₩160,598 | ₩160,933 | -0.36% | 51.6만 |
|---|
| 2026.07.08 | ₩159,096 | ₩162,636 | ₩157,285 | ₩162,623 | +2.22% | 69.6만 |
|---|
| 2026.07.07 | ₩152,685 | ₩157,527 | ₩152,565 | ₩156,333 | +2.39% | 71.6만 |
|---|
| 2026.07.06 | ₩152,350 | ₩154,335 | ₩150,768 | ₩151,317 | -0.68% | 82.9만 |
|---|
| 2026.07.02 | ₩150,526 | ₩152,699 | ₩148,756 | ₩152,578 | +1.36% | 51.4만 |
|---|
| 2026.07.01 | ₩149,266 | ₩151,371 | ₩148,005 | ₩148,850 | -0.28% | 33만 |
|---|
| 2026.06.30 | ₩152,001 | ₩153,343 | ₩149,735 | ₩150,231 | -1.16% | 40.6만 |
|---|
| 2026.06.29 | ₩152,055 | ₩154,080 | ₩151,384 | ₩151,881 | -0.11% | 79.6만 |
|---|
| 2026.06.26 | ₩150,687 | ₩152,793 | ₩150,553 | ₩151,867 | +0.78% | 75.4만 |
|---|
| 2026.06.25 | ₩150,392 | ₩152,860 | ₩150,392 | ₩151,921 | +1.02% | 31.7만 |
|---|
| 2026.06.24 | ₩151,224 | ₩151,921 | ₩149,775 | ₩150,875 | -0.23% | 56만 |
|---|
| 2026.06.23 | ₩153,195 | ₩154,429 | ₩151,465 | ₩153,745 | +0.36% | 48.4만 |
|---|
| 2026.06.22 | ₩150,942 | ₩153,061 | ₩149,292 | ₩152,900 | +1.30% | 49.2만 |
|---|
| 2026.06.18 | ₩152,229 | ₩152,256 | ₩146,999 | ₩150,942 | -0.85% | 78.9만 |
|---|
| 2026.06.17 | ₩157,902 | ₩158,452 | ₩152,417 | ₩153,141 | -3.02% | 45.1만 |
|---|
| 2026.06.16 | ₩159,324 | ₩160,678 | ₩157,419 | ₩158,144 | -0.74% | 72.2만 |
|---|
| 2026.06.15 | ₩157,312 | ₩161,429 | ₩155,073 | ₩161,201 | +2.47% | 70.5만 |
|---|
| 2026.06.12 | ₩161,134 | ₩164,071 | ₩160,236 | ₩162,663 | +0.95% | 31.4만 |
|---|
| 2026.06.11 | ₩162,824 | ₩165,922 | ₩161,885 | ₩162,234 | -0.36% | 113만 |
|---|
| 2026.06.10 | ₩160,920 | ₩164,340 | ₩160,920 | ₩161,282 | +0.23% | 60.6만 |
|---|
| 2026.06.09 | ₩164,192 | ₩164,541 | ₩158,224 | ₩159,565 | -2.82% | 65.8만 |
|---|
| 2026.06.08 | ₩164,876 | ₩167,840 | ₩163,857 | ₩164,353 | -0.32% | 50.9만 |
|---|
| 2026.06.05 | ₩169,771 | ₩169,771 | ₩163,092 | ₩163,240 | -3.85% | 39.2만 |
|---|
| 2026.06.04 | ₩167,210 | ₩170,857 | ₩166,620 | ₩170,187 | +1.78% | 39.7만 |
|---|
| 2026.06.03 | ₩168,135 | ₩171,233 | ₩166,968 | ₩169,342 | +0.72% | 45.2만 |
|---|
| 2026.06.02 | ₩161,564 | ₩167,692 | ₩161,564 | ₩166,861 | +3.28% | 44만 |
|---|
| 2026.06.01 | ₩161,443 | ₩164,568 | ₩159,699 | ₩162,006 | +0.35% | 105.2만 |
|---|
| 2026.05.29 | ₩162,462 | ₩164,085 | ₩157,983 | ₩159,217 | -2.00% | 130.8만 |
|---|
| 2026.05.28 | ₩168,470 | ₩168,819 | ₩164,071 | ₩164,541 | -2.33% | 74.2만 |
|---|
| 2026.05.27 | ₩169,758 | ₩169,758 | ₩166,888 | ₩167,089 | -1.57% | 59.7만 |
|---|
| 2026.05.26 | ₩176,356 | ₩176,758 | ₩172,467 | ₩173,017 | -1.89% | 111.3만 |
|---|
| 2026.05.22 | ₩178,877 | ₩180,808 | ₩177,536 | ₩178,622 | -0.14% | 36.2만 |
|---|
| 2026.05.21 | ₩181,090 | ₩181,519 | ₩177,389 | ₩179,548 | -0.85% | 49.7만 |
|---|
| 2026.05.20 | ₩183,839 | ₩185,315 | ₩179,226 | ₩179,494 | -2.36% | 54만 |
|---|
| 2026.05.19 | ₩185,717 | ₩187,004 | ₩182,404 | ₩184,671 | -0.56% | 47.7만 |
|---|
| 2026.05.18 | ₩180,460 | ₩186,294 | ₩179,575 | ₩185,516 | +2.80% | 34.3만 |
|---|
| 2026.05.15 | ₩178,529 | ₩181,103 | ₩176,959 | ₩180,688 | +1.21% | 39.2만 |
|---|
| 2026.05.14 | ₩176,276 | ₩178,166 | ₩174,975 | ₩177,550 | +0.72% | 35.2만 |
|---|
| 2026.05.13 | ₩178,019 | ₩179,642 | ₩175,524 | ₩176,584 | -0.81% | 41.4만 |
|---|
| 2026.05.12 | ₩176,021 | ₩179,213 | ₩174,881 | ₩178,931 | +1.65% | 50.9만 |
|---|
| 2026.05.11 | ₩172,158 | ₩175,042 | ₩171,032 | ₩174,653 | +1.45% | 52.4만 |
|---|
| 2026.05.08 | ₩168,564 | ₩171,568 | ₩166,713 | ₩170,294 | +1.03% | 59.2만 |
|---|
| 2026.05.07 | ₩168,443 | ₩170,428 | ₩166,459 | ₩168,765 | +0.19% | 49.1만 |
|---|
| 2026.05.06 | ₩172,641 | ₩173,969 | ₩170,227 | ₩171,447 | -0.69% | 49.3만 |
|---|
| 2026.05.05 | ₩175,136 | ₩179,682 | ₩174,760 | ₩178,301 | +1.81% | 36.5만 |
|---|
| 2026.05.04 | ₩173,218 | ₩176,208 | ₩171,045 | ₩174,975 | +1.01% | 55.4만 |
|---|
| 2026.05.01 | ₩170,750 | ₩177,885 | ₩169,208 | ₩172,306 | +0.91% | 136만 |
|---|
| 2026.04.30 | ₩173,540 | ₩180,124 | ₩172,789 | ₩179,736 | +3.57% | 86.3만 |
|---|
| 2026.04.29 | ₩172,547 | ₩175,685 | ₩171,555 | ₩175,162 | +1.52% | 41.1만 |
|---|
| 2026.04.28 | ₩170,710 | ₩172,279 | ₩169,852 | ₩170,978 | +0.16% | 38.3만 |
|---|
| 2026.04.27 | ₩167,250 | ₩169,637 | ₩167,250 | ₩168,832 | +0.95% | 33.7만 |
|---|
| 2026.04.24 | ₩168,832 | ₩169,127 | ₩165,480 | ₩166,794 | -1.21% | 34만 |
|---|
| 2026.04.23 | ₩168,578 | ₩171,005 | ₩167,987 | ₩169,959 | +0.82% | 30.8만 |
|---|
| 2026.04.22 | ₩167,639 | ₩167,907 | ₩165,050 | ₩167,907 | +0.16% | 40.1만 |
|---|
| 2026.04.21 | ₩164,957 | ₩166,526 | ₩164,353 | ₩166,043 | +0.66% | 49.8만 |
|---|
| 2026.04.20 | ₩163,682 | ₩165,949 | ₩163,361 | ₩164,715 | +0.63% | 44.4만 |
|---|
| 2026.04.17 | ₩165,962 | ₩165,962 | ₩159,042 | ₩163,535 | -1.46% | 91.1만 |
|---|
| 2026.04.16 | ₩168,068 | ₩170,066 | ₩167,719 | ₩168,671 | +0.36% | 64.8만 |
|---|
| 2026.04.15 | ₩170,831 | ₩170,831 | ₩167,250 | ₩167,411 | -2.00% | 29.3만 |
|---|
| 2026.04.14 | ₩173,553 | ₩174,116 | ₩168,886 | ₩170,455 | -1.79% | 39만 |
|---|
| 2026.04.13 | ₩174,599 | ₩177,174 | ₩173,861 | ₩174,599 | 0.00% | 30.2만 |
|---|
| 2026.04.10 | ₩171,515 | ₩174,250 | ₩171,515 | ₩173,245 | +1.01% | 38.2만 |
|---|
| 2026.04.09 | ₩174,747 | ₩177,536 | ₩171,635 | ₩172,078 | -1.53% | 48.8만 |
|---|
| 2026.04.08 | ₩167,491 | ₩176,825 | ₩161,684 | ₩174,009 | +3.89% | 107.3만 |
|---|
| 2026.04.07 | ₩174,452 | ₩178,408 | ₩174,344 | ₩177,509 | +1.75% | 77.8만 |
|---|
| 2026.04.06 | ₩174,639 | ₩176,879 | ₩172,091 | ₩173,526 | -0.64% | 87.8만 |
|---|
| 2026.04.02 | ₩176,195 | ₩178,864 | ₩172,333 | ₩175,055 | -0.65% | 62.5만 |
|---|
| 2026.04.01 | ₩172,266 | ₩174,908 | ₩170,884 | ₩172,950 | +0.40% | 81.7만 |
|---|
| 2026.03.31 | ₩175,296 | ₩177,710 | ₩170,495 | ₩175,444 | +0.08% | 89.8만 |
|---|
| 2026.03.30 | ₩178,126 | ₩178,515 | ₩173,419 | ₩173,861 | -2.39% | 96.8만 |
|---|
| 2026.03.27 | ₩172,373 | ₩176,584 | ₩171,447 | ₩175,364 | +1.74% | 63.3만 |
|---|
| 2026.03.26 | ₩174,358 | ₩176,517 | ₩170,965 | ₩171,421 | -1.68% | 100.9만 |
|---|
| 2026.03.25 | ₩172,333 | ₩174,948 | ₩169,691 | ₩174,626 | +1.33% | 85.9만 |
|---|
| 2026.03.24 | ₩169,691 | ₩175,994 | ₩169,691 | ₩173,245 | +2.09% | 113.6만 |
|---|
| 2026.03.23 | ₩166,767 | ₩172,547 | ₩163,280 | ₩169,677 | +1.75% | 115.4만 |
|---|
| 2026.03.20 | ₩171,434 | ₩171,997 | ₩167,116 | ₩169,798 | -0.95% | 75.7만 |
|---|
| 2026.03.19 | ₩168,510 | ₩174,130 | ₩167,800 | ₩170,361 | +1.10% | 96.3만 |
|---|
| 2026.03.18 | ₩167,666 | ₩168,899 | ₩166,338 | ₩168,430 | +0.46% | 57.1만 |
|---|
| 2026.03.17 | ₩166,834 | ₩168,819 | ₩164,179 | ₩167,505 | +0.40% | 64.5만 |
|---|
| 2026.03.16 | ₩162,207 | ₩166,298 | ₩161,604 | ₩165,359 | +1.94% | 83.3만 |
|---|
| 2026.03.13 | ₩162,878 | ₩163,709 | ₩160,585 | ₩161,483 | -0.86% | 58.2만 |
|---|
| 2026.03.12 | ₩162,623 | ₩164,031 | ₩161,188 | ₩162,999 | +0.23% | 54.4만 |
|---|
| 2026.03.11 | ₩157,326 | ₩162,127 | ₩157,326 | ₩161,268 | +2.51% | 54.4만 |
|---|
| 2026.03.10 | ₩159,203 | ₩161,496 | ₩157,205 | ₩158,117 | -0.68% | 50만 |
|---|
| 2026.03.09 | ₩159,337 | ₩161,724 | ₩158,519 | ₩160,061 | +0.45% | 106.8만 |
|---|
| 2026.03.06 | ₩162,274 | ₩162,274 | ₩157,580 | ₩158,519 | -2.31% | 91.3만 |
|---|
| 2026.03.05 | ₩159,163 | ₩161,832 | ₩156,749 | ₩159,243 | +0.05% | 79.6만 |
|---|
| 2026.03.04 | ₩158,238 | ₩161,778 | ₩157,433 | ₩160,585 | +1.48% | 449.1만 |
|---|
| 2026.03.03 | ₩160,263 | ₩160,585 | ₩155,971 | ₩160,008 | -0.16% | 50.7만 |
|---|
| 2026.03.02 | ₩164,863 | ₩164,863 | ₩156,521 | ₩159,337 | -3.35% | 104.6만 |
|---|
| 2026.02.27 | ₩158,224 | ₩158,466 | ₩155,663 | ₩157,312 | -0.58% | 34.9만 |
|---|
| 2026.02.26 | ₩154,402 | ₩157,808 | ₩153,275 | ₩156,615 | +1.43% | 32.2만 |
|---|
| 2026.02.25 | ₩155,140 | ₩156,373 | ₩151,425 | ₩155,850 | +0.46% | 110.6만 |
|---|
| 2026.02.24 | ₩159,525 | ₩159,525 | ₩153,839 | ₩155,140 | -2.75% | 80.6만 |
|---|
| 2026.02.23 | ₩159,847 | ₩163,106 | ₩158,439 | ₩158,935 | -0.57% | 56.4만 |
|---|
| 2026.02.20 | ₩163,414 | ₩164,031 | ₩161,470 | ₩161,859 | -0.95% | 54.5만 |
|---|
| 2026.02.19 | ₩162,878 | ₩165,654 | ₩162,180 | ₩164,353 | +0.91% | 72.3만 |
|---|
| 2026.02.18 | ₩158,238 | ₩161,510 | ₩158,157 | ₩161,188 | +1.86% | 49.2만 |
|---|
| 2026.02.17 | ₩160,544 | ₩161,698 | ₩153,624 | ₩157,473 | -1.91% | 69만 |
|---|
| 2026.02.13 | ₩155,864 | ₩160,960 | ₩155,783 | ₩160,611 | +3.05% | 46.5만 |
|---|
| 2026.02.12 | ₩159,713 | ₩160,491 | ₩154,778 | ₩156,038 | -2.30% | 57.1만 |
|---|
| 2026.02.11 | ₩155,958 | ₩160,880 | ₩155,421 | ₩160,410 | +2.85% | 74만 |
|---|
| 2026.02.10 | ₩153,758 | ₩154,174 | ₩150,808 | ₩153,664 | -0.06% | 31.5만 |
|---|
| 2026.02.09 | ₩151,304 | ₩153,584 | ₩150,566 | ₩153,343 | +1.35% | 45.7만 |
|---|
| 2026.02.06 | ₩146,261 | ₩151,197 | ₩145,685 | ₩151,116 | +3.32% | 78만 |
|---|
| 2026.02.05 | ₩146,691 | ₩148,474 | ₩144,424 | ₩145,269 | -0.97% | 79.6만 |
|---|
| 2026.02.04 | ₩143,566 | ₩150,191 | ₩142,627 | ₩148,474 | +3.42% | 118.3만 |
|---|
| 2026.02.03 | ₩138,684 | ₩143,754 | ₩138,684 | ₩143,311 | +3.34% | 75.9만 |
|---|
| 2026.02.02 | ₩131,912 | ₩138,470 | ₩131,912 | ₩137,893 | +4.53% | 106.1만 |
|---|
| 2026.01.30 | ₩138,134 | ₩139,247 | ₩133,172 | ₩135,787 | -1.70% | 154만 |
|---|
| 2026.01.29 | ₩141,930 | ₩143,016 | ₩139,006 | ₩141,769 | -0.11% | 81.9만 |
|---|
| 2026.01.28 | ₩139,583 | ₩140,535 | ₩136,847 | ₩138,765 | -0.59% | 41.2만 |
|---|
| 2026.01.27 | ₩136,726 | ₩139,596 | ₩136,726 | ₩138,389 | +1.22% | 51.1만 |
|---|
| 2026.01.26 | ₩137,303 | ₩137,517 | ₩135,170 | ₩136,230 | -0.78% | 60.7만 |
|---|
| 2026.01.23 | ₩134,808 | ₩136,860 | ₩134,299 | ₩135,774 | +0.72% | 59.3만 |
|---|
| 2026.01.22 | ₩133,923 | ₩134,621 | ₩131,938 | ₩133,052 | -0.65% | 43.4만 |
|---|
| 2026.01.21 | ₩131,925 | ₩135,224 | ₩131,871 | ₩134,379 | +1.86% | 57만 |
|---|
| 2026.01.20 | ₩131,321 | ₩132,998 | ₩129,726 | ₩130,503 | -0.62% | 61.5만 |
|---|
| 2026.01.16 | ₩128,210 | ₩132,435 | ₩128,210 | ₩131,402 | +2.49% | 55만 |
|---|
| 2026.01.15 | ₩131,174 | ₩131,818 | ₩128,572 | ₩129,122 | -1.56% | 65.9만 |
|---|
| 2026.01.14 | ₩129,417 | ₩133,320 | ₩129,270 | ₩132,622 | +2.48% | 78.5만 |
|---|
| 2026.01.13 | ₩124,965 | ₩129,551 | ₩124,388 | ₩128,814 | +3.08% | 90.6만 |
|---|
| 2026.01.12 | ₩121,625 | ₩124,898 | ₩121,277 | ₩124,053 | +2.00% | 81.5만 |
|---|
| 2026.01.09 | ₩119,614 | ₩122,698 | ₩119,614 | ₩121,183 | +1.31% | 55.6만 |
|---|
| 2026.01.08 | ₩117,173 | ₩120,231 | ₩116,100 | ₩119,332 | +1.84% | 97.4만 |
|---|
| 2026.01.07 | ₩118,152 | ₩118,152 | ₩115,376 | ₩116,851 | -1.10% | 102.4만 |
|---|
| 2026.01.06 | ₩117,749 | ₩120,593 | ₩116,730 | ₩117,495 | -0.22% | 143.4만 |
|---|
| 2026.01.05 | ₩117,521 | ₩118,514 | ₩111,728 | ₩117,669 | +0.13% | 172.3만 |
|---|
| 2026.01.02 | ₩116,154 | ₩119,694 | ₩115,268 | ₩119,479 | +2.86% | 39.6만 |
|---|
| 2025.12.31 | ₩116,891 | ₩116,891 | ₩115,403 | ₩115,751 | -0.98% | 30.4만 |
|---|
| 2025.12.30 | ₩115,805 | ₩116,891 | ₩115,416 | ₩116,623 | +0.71% | 41.5만 |
|---|
| 2025.12.29 | ₩118,983 | ₩118,983 | ₩114,169 | ₩115,268 | -3.12% | 45.5만 |
|---|
| 2025.12.26 | ₩114,799 | ₩115,443 | ₩114,370 | ₩114,759 | -0.04% | 16.3만 |
|---|
| 2025.12.24 | ₩114,866 | ₩115,657 | ₩114,866 | ₩115,134 | +0.23% | 10.6만 |
|---|
| 2025.12.23 | ₩114,397 | ₩115,698 | ₩114,330 | ₩115,094 | +0.61% | 30.5만 |
|---|
| 2025.12.22 | ₩114,303 | ₩115,242 | ₩113,485 | ₩114,263 | -0.04% | 41.9만 |
|---|
| 2025.12.19 | ₩112,211 | ₩113,391 | ₩111,674 | ₩112,814 | +0.54% | 85.3만 |
|---|
| 2025.12.18 | ₩113,820 | ₩113,900 | ₩111,701 | ₩112,278 | -1.36% | 54.2만 |
|---|
| 2025.12.17 | ₩115,577 | ₩115,577 | ₩113,512 | ₩113,981 | -1.38% | 74.2만 |
|---|
| 2025.12.16 | ₩119,305 | ₩119,627 | ₩114,303 | ₩114,383 | -4.13% | 91.7만 |
|---|
| 2025.12.15 | ₩122,926 | ₩122,993 | ₩119,265 | ₩120,526 | -1.95% | 42.7만 |
|---|
| 2025.12.12 | ₩123,798 | ₩124,012 | ₩122,256 | ₩123,248 | -0.44% | 28.9만 |
|---|
| 2025.12.11 | ₩122,457 | ₩123,905 | ₩121,800 | ₩123,758 | +1.06% | 40.6만 |
|---|
| 2025.12.10 | ₩122,014 | ₩123,838 | ₩120,727 | ₩123,328 | +1.08% | 32.1만 |
|---|
| 2025.12.09 | ₩122,108 | ₩124,187 | ₩121,451 | ₩121,639 | -0.38% | 52.4만 |
|---|
| 2025.12.08 | ₩122,752 | ₩124,603 | ₩121,089 | ₩121,518 | -1.01% | 62.1만 |
|---|
| 2025.12.05 | ₩125,850 | ₩126,748 | ₩123,771 | ₩123,919 | -1.53% | 57.4만 |
|---|
| 2025.12.04 | ₩129,337 | ₩129,726 | ₩125,233 | ₩126,212 | -2.42% | 97.7만 |
|---|
| 2025.12.03 | ₩126,936 | ₩129,632 | ₩126,936 | ₩129,015 | +1.64% | 69.2만 |
|---|
| 2025.12.02 | ₩131,509 | ₩131,509 | ₩126,976 | ₩127,325 | -3.18% | 121.3만 |
|---|
| 2025.12.01 | ₩135,036 | ₩135,063 | ₩131,469 | ₩131,697 | -2.47% | 23.6만 |
|---|
| 2025.11.28 | ₩132,917 | ₩134,473 | ₩132,247 | ₩132,502 | -0.31% | 27만 |
|---|
| 2025.11.26 | ₩131,201 | ₩133,735 | ₩131,201 | ₩132,421 | +0.93% | 71.2만 |
|---|
| 2025.11.25 | ₩129,806 | ₩131,764 | ₩128,881 | ₩131,040 | +0.95% | 42.1만 |
|---|
| 2025.11.24 | ₩130,316 | ₩131,000 | ₩128,317 | ₩130,638 | +0.25% | 35.2만 |
|---|
| 2025.11.21 | ₩131,321 | ₩131,321 | ₩129,591 | ₩130,463 | -0.65% | 30.5만 |
|---|
| 2025.11.20 | ₩133,548 | ₩134,138 | ₩131,254 | ₩131,308 | -1.68% | 45.9만 |
|---|
| 2025.11.19 | ₩133,722 | ₩133,963 | ₩130,262 | ₩132,649 | -0.80% | 40.7만 |
|---|
| 2025.11.18 | ₩131,509 | ₩135,466 | ₩131,429 | ₩135,224 | +2.82% | 32.5만 |
|---|
| 2025.11.17 | ₩133,025 | ₩133,427 | ₩131,523 | ₩132,394 | -0.47% | 98만 |
|---|
| 2025.11.14 | ₩129,618 | ₩132,998 | ₩128,277 | ₩132,676 | +2.36% | 49.3만 |
|---|
| 2025.11.13 | ₩128,934 | ₩131,295 | ₩128,358 | ₩128,921 | -0.01% | 49.3만 |
|---|
| 2025.11.12 | ₩128,264 | ₩130,235 | ₩126,614 | ₩129,766 | +1.17% | 56.7만 |
|---|
| 2025.11.11 | ₩128,720 | ₩129,524 | ₩128,559 | ₩128,961 | +0.19% | 26.8만 |
|---|
| 2025.11.10 | ₩125,541 | ₩128,519 | ₩123,905 | ₩128,103 | +2.04% | 64.1만 |
|---|
| 2025.11.07 | ₩122,296 | ₩125,742 | ₩121,370 | ₩125,313 | +2.47% | 51.9만 |
|---|
| 2025.11.06 | ₩119,372 | ₩122,229 | ₩119,372 | ₩121,893 | +2.11% | 33.6만 |
|---|
| 2025.11.05 | ₩118,487 | ₩120,914 | ₩117,079 | ₩119,332 | +0.71% | 52.1만 |
|---|
| 2025.11.04 | ₩118,903 | ₩118,903 | ₩116,985 | ₩118,340 | -0.47% | 36.5만 |
|---|
| 2025.11.03 | ₩118,970 | ₩120,512 | ₩117,200 | ₩120,512 | +1.30% | 56.2만 |
|---|
| 2025.10.31 | ₩123,865 | ₩124,160 | ₩118,098 | ₩118,299 | -4.49% | 84.9만 |
|---|
| 2025.10.30 | ₩123,878 | ₩123,999 | ₩122,376 | ₩122,376 | -1.21% | 41.1만 |
|---|
| 2025.10.29 | ₩122,886 | ₩126,386 | ₩122,135 | ₩123,905 | +0.83% | 81.7만 |
|---|
| 2025.10.28 | ₩122,068 | ₩122,899 | ₩121,357 | ₩122,577 | +0.42% | 50.8만 |
|---|
| 2025.10.27 | ₩122,148 | ₩123,208 | ₩121,961 | ₩122,537 | +0.32% | 35.1만 |
|---|
| 2025.10.24 | ₩120,780 | ₩122,564 | ₩119,895 | ₩122,068 | +1.07% | 55.6만 |
|---|
| 2025.10.23 | ₩119,815 | ₩122,564 | ₩119,761 | ₩120,606 | +0.66% | 49.8만 |
|---|
| 2025.10.22 | ₩114,464 | ₩118,661 | ₩114,343 | ₩118,179 | +3.25% | 48만 |
|---|
| 2025.10.21 | ₩116,194 | ₩116,677 | ₩114,142 | ₩114,330 | -1.60% | 137만 |
|---|
| 2025.10.20 | ₩114,155 | ₩116,033 | ₩113,149 | ₩115,711 | +1.36% | 36.3만 |
|---|
| 2025.10.17 | ₩113,780 | ₩114,383 | ₩113,284 | ₩114,048 | +0.24% | 42.5만 |
|---|
| 2025.10.16 | ₩115,657 | ₩115,657 | ₩113,243 | ₩113,565 | -1.81% | 56.5만 |
|---|
| 2025.10.15 | ₩118,205 | ₩119,091 | ₩114,786 | ₩115,282 | -2.47% | 52.2만 |
|---|
| 2025.10.14 | ₩116,703 | ₩119,399 | ₩116,569 | ₩117,763 | +0.91% | 35.4만 |
|---|
| 2025.10.13 | ₩117,615 | ₩119,010 | ₩117,159 | ₩118,353 | +0.63% | 19.1만 |
|---|
| 2025.10.10 | ₩117,092 | ₩118,125 | ₩116,623 | ₩116,770 | -0.27% | 41.2만 |
|---|