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 | ₩164,682 | ₩167,499 | ₩163,770 | ₩164,977 | +0.18% | 44.8만 |
| 2026.10.08 | ₩162,952 | ₩165,661 | ₩162,375 | ₩164,682 | +1.06% | 62.1만 |
| 2026.10.07 | ₩165,179 | ₩165,930 | ₩159,733 | ₩160,002 | -3.13% | 53.1만 |
| 2026.10.06 | ₩164,548 | ₩166,399 | ₩162,241 | ₩163,878 | -0.41% | 55.7만 |
| 2026.10.05 | ₩167,780 | ₩168,424 | ₩165,192 | ₩165,648 | -1.27% | 50.3만 |
| 2026.10.02 | ₩165,098 | ₩169,443 | ₩165,031 | ₩168,558 | +2.10% | 45.5만 |
| 2026.10.01 | ₩163,650 | ₩167,566 | ₩163,596 | ₩167,016 | +2.06% | 73.5만 |
| 2026.09.30 | ₩164,481 | ₩166,976 | ₩164,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,031 |
| +0.33% |
| 64.2만 |
| 2026.09.29 | ₩161,866 | ₩164,615 | ₩161,316 | ₩163,422 | +0.96% | 43.2만 |
|---|
| 2026.09.28 | ₩166,667 | ₩167,298 | ₩163,797 | ₩164,079 | -1.55% | 111만 |
|---|
| 2026.09.25 | ₩165,098 | ₩166,372 | ₩163,864 | ₩164,776 | -0.19% | 36.9만 |
|---|
| 2026.09.24 | ₩168,344 | ₩170,114 | ₩167,002 | ₩167,070 | -0.76% | 42.1만 |
|---|
| 2026.09.23 | ₩168,183 | ₩168,397 | ₩165,956 | ₩167,311 | -0.52% | 60.7만 |
|---|
| 2026.09.22 | ₩167,646 | ₩168,987 | ₩165,943 | ₩166,681 | -0.58% | 62.1만 |
|---|
| 2026.09.21 | ₩172,407 | ₩173,065 | ₩168,666 | ₩169,215 | -1.85% | 70.3만 |
|---|
| 2026.09.18 | ₩174,594 | ₩175,184 | ₩172,890 | ₩174,231 | -0.21% | 44.1만 |
|---|
| 2026.09.17 | ₩173,842 | ₩176,189 | ₩173,199 | ₩174,728 | +0.51% | 67만 |
|---|
| 2026.09.16 | ₩179,784 | ₩180,146 | ₩173,266 | ₩174,754 | -2.80% | 60.6만 |
|---|
| 2026.09.15 | ₩177,973 | ₩182,681 | ₩177,262 | ₩181,527 | +2.00% | 66.8만 |
|---|
| 2026.09.14 | ₩176,525 | ₩180,884 | ₩175,988 | ₩176,806 | +0.16% | 107.6만 |
|---|
| 2026.09.11 | ₩174,956 | ₩174,956 | ₩171,898 | ₩174,339 | -0.35% | 57.4만 |
|---|
| 2026.09.10 | ₩178,134 | ₩178,899 | ₩174,339 | ₩175,438 | -1.51% | 51.2만 |
|---|
| 2026.09.09 | ₩178,067 | ₩178,778 | ₩175,841 | ₩176,511 | -0.87% | 43.6만 |
|---|
| 2026.09.08 | ₩174,526 | ₩177,933 | ₩174,272 | ₩176,203 | +0.96% | 69.3만 |
|---|
| 2026.09.04 | ₩174,687 | ₩175,184 | ₩171,495 | ₩172,501 | -1.25% | 155.6만 |
|---|
| 2026.09.03 | ₩179,167 | ₩180,401 | ₩176,377 | ₩176,954 | -1.24% | 50.4만 |
|---|
| 2026.09.02 | ₩179,931 | ₩180,481 | ₩177,517 | ₩178,966 | -0.54% | 52.7만 |
|---|
| 2026.09.01 | ₩177,920 | ₩181,192 | ₩177,195 | ₩180,977 | +1.72% | 70.8만 |
|---|
| 2026.08.31 | ₩179,207 | ₩179,596 | ₩174,325 | ₩176,149 | -1.71% | 36.2만 |
|---|
| 2026.08.28 | ₩176,713 | ₩177,343 | ₩173,561 | ₩175,036 | -0.95% | 65.8만 |
|---|
| 2026.08.27 | ₩175,519 | ₩177,638 | ₩173,936 | ₩177,329 | +1.03% | 56.9만 |
|---|
| 2026.08.26 | ₩174,433 | ₩177,531 | ₩173,400 | ₩176,257 | +1.05% | 50.5만 |
|---|
| 2026.08.25 | ₩181,487 | ₩181,863 | ₩176,109 | ₩176,350 | -2.83% | 58.8만 |
|---|
| 2026.08.24 | ₩183,740 | ₩185,216 | ₩181,782 | ₩183,673 | -0.04% | 44.9만 |
|---|
| 2026.08.21 | ₩183,620 | ₩185,175 | ₩183,284 | ₩185,149 | +0.83% | 26.3만 |
|---|
| 2026.08.20 | ₩184,290 | ₩185,658 | ₩183,110 | ₩183,553 | -0.40% | 56.7만 |
|---|
| 2026.08.19 | ₩182,989 | ₩185,591 | ₩182,359 | ₩182,560 | -0.23% | 46.3만 |
|---|
| 2026.08.18 | ₩183,150 | ₩183,150 | ₩180,240 | ₩181,997 | -0.63% | 54.1만 |
|---|
| 2026.08.17 | ₩179,636 | ₩181,420 | ₩179,033 | ₩180,897 | +0.70% | 49.9만 |
|---|
| 2026.08.14 | ₩178,416 | ₩181,219 | ₩178,416 | ₩178,751 | +0.19% | 27.5만 |
|---|
| 2026.08.13 | ₩172,957 | ₩178,054 | ₩172,689 | ₩177,504 | +2.63% | 47.9만 |
|---|
| 2026.08.12 | ₩173,185 | ₩175,130 | ₩172,354 | ₩174,969 | +1.03% | 35.3만 |
|---|
| 2026.08.11 | ₩172,756 | ₩174,929 | ₩172,327 | ₩173,762 | +0.58% | 35.1만 |
|---|
| 2026.08.10 | ₩169,524 | ₩174,607 | ₩169,376 | ₩172,729 | +1.89% | 51.4만 |
|---|
| 2026.08.07 | ₩168,156 | ₩168,867 | ₩165,259 | ₩167,579 | -0.34% | 36.5만 |
|---|
| 2026.08.06 | ₩171,147 | ₩171,147 | ₩167,526 | ₩169,376 | -1.03% | 38.6만 |
|---|
| 2026.08.05 | ₩172,072 | ₩172,072 | ₩167,767 | ₩168,102 | -2.31% | 38.5만 |
|---|
| 2026.08.04 | ₩166,144 | ₩172,528 | ₩164,106 | ₩170,892 | +2.86% | 75.3만 |
|---|
| 2026.08.03 | ₩168,692 | ₩171,281 | ₩168,585 | ₩169,457 | +0.45% | 54.3만 |
|---|
| 2026.07.31 | ₩173,601 | ₩174,298 | ₩167,177 | ₩173,775 | +0.10% | 94.8만 |
|---|
| 2026.07.30 | ₩170,583 | ₩174,017 | ₩170,583 | ₩172,743 | +1.27% | 61.6만 |
|---|
| 2026.07.29 | ₩172,461 | ₩173,829 | ₩171,469 | ₩172,743 | +0.16% | 53.3만 |
|---|
| 2026.07.28 | ₩168,759 | ₩170,503 | ₩166,318 | ₩168,625 | -0.08% | 59.2만 |
|---|
| 2026.07.27 | ₩168,558 | ₩170,959 | ₩167,593 | ₩168,706 | +0.09% | 39.6만 |
|---|
| 2026.07.24 | ₩172,407 | ₩173,802 | ₩170,919 | ₩172,314 | -0.05% | 48.6만 |
|---|
| 2026.07.23 | ₩171,160 | ₩173,614 | ₩169,899 | ₩172,783 | +0.95% | 51만 |
|---|
| 2026.07.22 | ₩168,813 | ₩171,026 | ₩168,290 | ₩168,558 | -0.15% | 41.4만 |
|---|
| 2026.07.21 | ₩165,246 | ₩167,002 | ₩164,562 | ₩166,600 | +0.82% | 42.2만 |
|---|
| 2026.07.20 | ₩163,422 | ₩165,500 | ₩162,228 | ₩164,642 | +0.75% | 37.9만 |
|---|
| 2026.07.17 | ₩162,161 | ₩164,588 | ₩161,919 | ₩164,320 | +1.33% | 38.8만 |
|---|
| 2026.07.16 | ₩161,544 | ₩162,282 | ₩159,291 | ₩160,632 | -0.56% | 45.8만 |
|---|
| 2026.07.15 | ₩164,548 | ₩165,085 | ₩160,095 | ₩161,504 | -1.85% | 42.7만 |
|---|
| 2026.07.14 | ₩167,351 | ₩168,880 | ₩163,650 | ₩164,320 | -1.81% | 51.7만 |
|---|
| 2026.07.13 | ₩164,293 | ₩167,163 | ₩164,186 | ₩165,822 | +0.93% | 50.9만 |
|---|
| 2026.07.10 | ₩161,785 | ₩163,395 | ₩160,753 | ₩161,624 | -0.10% | 38.5만 |
|---|
| 2026.07.09 | ₩161,517 | ₩162,443 | ₩160,605 | ₩160,940 | -0.36% | 51.6만 |
|---|
| 2026.07.08 | ₩159,103 | ₩162,644 | ₩157,292 | ₩162,630 | +2.22% | 69.6만 |
|---|
| 2026.07.07 | ₩152,692 | ₩157,534 | ₩152,572 | ₩156,340 | +2.39% | 71.6만 |
|---|
| 2026.07.06 | ₩152,357 | ₩154,342 | ₩150,774 | ₩151,324 | -0.68% | 82.9만 |
|---|
| 2026.07.02 | ₩150,533 | ₩152,706 | ₩148,763 | ₩152,585 | +1.36% | 51.4만 |
|---|
| 2026.07.01 | ₩149,272 | ₩151,378 | ₩148,012 | ₩148,856 | -0.28% | 33만 |
|---|
| 2026.06.30 | ₩152,008 | ₩153,349 | ₩149,742 | ₩150,238 | -1.16% | 40.6만 |
|---|
| 2026.06.29 | ₩152,062 | ₩154,087 | ₩151,391 | ₩151,888 | -0.11% | 79.6만 |
|---|
| 2026.06.26 | ₩150,694 | ₩152,799 | ₩150,560 | ₩151,874 | +0.78% | 75.4만 |
|---|
| 2026.06.25 | ₩150,399 | ₩152,867 | ₩150,399 | ₩151,928 | +1.02% | 31.7만 |
|---|
| 2026.06.24 | ₩151,230 | ₩151,928 | ₩149,782 | ₩150,882 | -0.23% | 56만 |
|---|
| 2026.06.23 | ₩153,202 | ₩154,436 | ₩151,472 | ₩153,752 | +0.36% | 48.4만 |
|---|
| 2026.06.22 | ₩150,949 | ₩153,068 | ₩149,299 | ₩152,907 | +1.30% | 49.2만 |
|---|
| 2026.06.18 | ₩152,236 | ₩152,263 | ₩147,006 | ₩150,949 | -0.85% | 78.9만 |
|---|
| 2026.06.17 | ₩157,909 | ₩158,459 | ₩152,424 | ₩153,148 | -3.02% | 45.1만 |
|---|
| 2026.06.16 | ₩159,331 | ₩160,686 | ₩157,427 | ₩158,151 | -0.74% | 72.2만 |
|---|
| 2026.06.15 | ₩157,319 | ₩161,437 | ₩155,079 | ₩161,209 | +2.47% | 70.5만 |
|---|
| 2026.06.12 | ₩161,142 | ₩164,079 | ₩160,243 | ₩162,671 | +0.95% | 31.4만 |
|---|
| 2026.06.11 | ₩162,831 | ₩165,930 | ₩161,893 | ₩162,241 | -0.36% | 113만 |
|---|
| 2026.06.10 | ₩160,927 | ₩164,347 | ₩160,927 | ₩161,289 | +0.23% | 60.6만 |
|---|
| 2026.06.09 | ₩164,199 | ₩164,548 | ₩158,231 | ₩159,572 | -2.82% | 65.8만 |
|---|
| 2026.06.08 | ₩164,883 | ₩167,847 | ₩163,864 | ₩164,360 | -0.32% | 50.9만 |
|---|
| 2026.06.05 | ₩169,779 | ₩169,779 | ₩163,100 | ₩163,247 | -3.85% | 39.2만 |
|---|
| 2026.06.04 | ₩167,217 | ₩170,865 | ₩166,627 | ₩170,194 | +1.78% | 39.7만 |
|---|
| 2026.06.03 | ₩168,142 | ₩171,241 | ₩166,976 | ₩169,350 | +0.72% | 45.2만 |
|---|
| 2026.06.02 | ₩161,571 | ₩167,700 | ₩161,571 | ₩166,868 | +3.28% | 44만 |
|---|
| 2026.06.01 | ₩161,450 | ₩164,575 | ₩159,707 | ₩162,013 | +0.35% | 105.2만 |
|---|
| 2026.05.29 | ₩162,469 | ₩164,092 | ₩157,990 | ₩159,224 | -2.00% | 130.8만 |
|---|
| 2026.05.28 | ₩168,478 | ₩168,826 | ₩164,079 | ₩164,548 | -2.33% | 74.2만 |
|---|
| 2026.05.27 | ₩169,765 | ₩169,765 | ₩166,895 | ₩167,096 | -1.57% | 59.7만 |
|---|
| 2026.05.26 | ₩176,364 | ₩176,766 | ₩172,474 | ₩173,024 | -1.89% | 111.3만 |
|---|
| 2026.05.22 | ₩178,885 | ₩180,817 | ₩177,544 | ₩178,630 | -0.14% | 36.2만 |
|---|
| 2026.05.21 | ₩181,098 | ₩181,527 | ₩177,397 | ₩179,556 | -0.85% | 49.7만 |
|---|
| 2026.05.20 | ₩183,848 | ₩185,323 | ₩179,234 | ₩179,502 | -2.36% | 54만 |
|---|
| 2026.05.19 | ₩185,725 | ₩187,013 | ₩182,413 | ₩184,679 | -0.56% | 47.7만 |
|---|
| 2026.05.18 | ₩180,468 | ₩186,302 | ₩179,583 | ₩185,524 | +2.80% | 34.3만 |
|---|
| 2026.05.15 | ₩178,537 | ₩181,112 | ₩176,967 | ₩180,696 | +1.21% | 39.2만 |
|---|
| 2026.05.14 | ₩176,283 | ₩178,174 | ₩174,982 | ₩177,557 | +0.72% | 35.2만 |
|---|
| 2026.05.13 | ₩178,027 | ₩179,650 | ₩175,532 | ₩176,592 | -0.81% | 41.4만 |
|---|
| 2026.05.12 | ₩176,029 | ₩179,221 | ₩174,889 | ₩178,939 | +1.65% | 50.9만 |
|---|
| 2026.05.11 | ₩172,166 | ₩175,050 | ₩171,039 | ₩174,661 | +1.45% | 52.4만 |
|---|
| 2026.05.08 | ₩168,572 | ₩171,576 | ₩166,721 | ₩170,302 | +1.03% | 59.2만 |
|---|
| 2026.05.07 | ₩168,451 | ₩170,436 | ₩166,466 | ₩168,773 | +0.19% | 49.1만 |
|---|
| 2026.05.06 | ₩172,649 | ₩173,977 | ₩170,235 | ₩171,455 | -0.69% | 49.3만 |
|---|
| 2026.05.05 | ₩175,143 | ₩179,690 | ₩174,768 | ₩178,309 | +1.81% | 36.5만 |
|---|
| 2026.05.04 | ₩173,226 | ₩176,216 | ₩171,053 | ₩174,982 | +1.01% | 55.4만 |
|---|
| 2026.05.01 | ₩170,758 | ₩177,893 | ₩169,215 | ₩172,314 | +0.91% | 136만 |
|---|
| 2026.04.30 | ₩173,547 | ₩180,133 | ₩172,796 | ₩179,744 | +3.57% | 86.3만 |
|---|
| 2026.04.29 | ₩172,555 | ₩175,693 | ₩171,562 | ₩175,170 | +1.52% | 41.1만 |
|---|
| 2026.04.28 | ₩170,718 | ₩172,287 | ₩169,859 | ₩170,986 | +0.16% | 38.3만 |
|---|
| 2026.04.27 | ₩167,257 | ₩169,645 | ₩167,257 | ₩168,840 | +0.95% | 33.7만 |
|---|
| 2026.04.24 | ₩168,840 | ₩169,135 | ₩165,487 | ₩166,801 | -1.21% | 34만 |
|---|
| 2026.04.23 | ₩168,585 | ₩171,013 | ₩167,995 | ₩169,966 | +0.82% | 30.8만 |
|---|
| 2026.04.22 | ₩167,646 | ₩167,914 | ₩165,058 | ₩167,914 | +0.16% | 40.1만 |
|---|
| 2026.04.21 | ₩164,964 | ₩166,533 | ₩164,360 | ₩166,050 | +0.66% | 49.8만 |
|---|
| 2026.04.20 | ₩163,690 | ₩165,956 | ₩163,368 | ₩164,722 | +0.63% | 44.4만 |
|---|
| 2026.04.17 | ₩165,970 | ₩165,970 | ₩159,049 | ₩163,542 | -1.46% | 91.1만 |
|---|
| 2026.04.16 | ₩168,075 | ₩170,074 | ₩167,727 | ₩168,679 | +0.36% | 64.8만 |
|---|
| 2026.04.15 | ₩170,838 | ₩170,838 | ₩167,257 | ₩167,418 | -2.00% | 29.3만 |
|---|
| 2026.04.14 | ₩173,561 | ₩174,124 | ₩168,894 | ₩170,463 | -1.79% | 39만 |
|---|
| 2026.04.13 | ₩174,607 | ₩177,182 | ₩173,869 | ₩174,607 | 0.00% | 30.2만 |
|---|
| 2026.04.10 | ₩171,522 | ₩174,258 | ₩171,522 | ₩173,252 | +1.01% | 38.2만 |
|---|
| 2026.04.09 | ₩174,754 | ₩177,544 | ₩171,643 | ₩172,086 | -1.53% | 48.8만 |
|---|
| 2026.04.08 | ₩167,499 | ₩176,833 | ₩161,691 | ₩174,017 | +3.89% | 107.3만 |
|---|
| 2026.04.07 | ₩174,459 | ₩178,416 | ₩174,352 | ₩177,517 | +1.75% | 77.8만 |
|---|
| 2026.04.06 | ₩174,647 | ₩176,887 | ₩172,099 | ₩173,534 | -0.64% | 87.8만 |
|---|
| 2026.04.02 | ₩176,203 | ₩178,872 | ₩172,340 | ₩175,063 | -0.65% | 62.5만 |
|---|
| 2026.04.01 | ₩172,273 | ₩174,915 | ₩170,892 | ₩172,957 | +0.40% | 81.7만 |
|---|
| 2026.03.31 | ₩175,304 | ₩177,718 | ₩170,503 | ₩175,452 | +0.08% | 89.8만 |
|---|
| 2026.03.30 | ₩178,134 | ₩178,523 | ₩173,427 | ₩173,869 | -2.39% | 96.8만 |
|---|
| 2026.03.27 | ₩172,381 | ₩176,592 | ₩171,455 | ₩175,371 | +1.74% | 63.3만 |
|---|
| 2026.03.26 | ₩174,366 | ₩176,525 | ₩170,972 | ₩171,428 | -1.68% | 100.9만 |
|---|
| 2026.03.25 | ₩172,340 | ₩174,956 | ₩169,698 | ₩174,634 | +1.33% | 85.9만 |
|---|
| 2026.03.24 | ₩169,698 | ₩176,002 | ₩169,698 | ₩173,252 | +2.09% | 113.6만 |
|---|
| 2026.03.23 | ₩166,774 | ₩172,555 | ₩163,287 | ₩169,685 | +1.75% | 115.4만 |
|---|
| 2026.03.20 | ₩171,442 | ₩172,005 | ₩167,123 | ₩169,806 | -0.95% | 75.7만 |
|---|
| 2026.03.19 | ₩168,518 | ₩174,138 | ₩167,807 | ₩170,369 | +1.10% | 96.3만 |
|---|
| 2026.03.18 | ₩167,673 | ₩168,907 | ₩166,345 | ₩168,438 | +0.46% | 57.1만 |
|---|
| 2026.03.17 | ₩166,842 | ₩168,826 | ₩164,186 | ₩167,512 | +0.40% | 64.5만 |
|---|
| 2026.03.16 | ₩162,215 | ₩166,305 | ₩161,611 | ₩165,366 | +1.94% | 83.3만 |
|---|
| 2026.03.13 | ₩162,885 | ₩163,717 | ₩160,592 | ₩161,490 | -0.86% | 58.2만 |
|---|
| 2026.03.12 | ₩162,630 | ₩164,038 | ₩161,195 | ₩163,006 | +0.23% | 54.4만 |
|---|
| 2026.03.11 | ₩157,333 | ₩162,134 | ₩157,333 | ₩161,276 | +2.51% | 54.4만 |
|---|
| 2026.03.10 | ₩159,210 | ₩161,504 | ₩157,212 | ₩158,124 | -0.68% | 50만 |
|---|
| 2026.03.09 | ₩159,344 | ₩161,732 | ₩158,526 | ₩160,069 | +0.45% | 106.8만 |
|---|
| 2026.03.06 | ₩162,282 | ₩162,282 | ₩157,587 | ₩158,526 | -2.31% | 91.3만 |
|---|
| 2026.03.05 | ₩159,170 | ₩161,839 | ₩156,756 | ₩159,251 | +0.05% | 79.6만 |
|---|
| 2026.03.04 | ₩158,245 | ₩161,785 | ₩157,440 | ₩160,592 | +1.48% | 449.1만 |
|---|
| 2026.03.03 | ₩160,270 | ₩160,592 | ₩155,978 | ₩160,015 | -0.16% | 50.7만 |
|---|
| 2026.03.02 | ₩164,870 | ₩164,870 | ₩156,528 | ₩159,344 | -3.35% | 104.6만 |
|---|
| 2026.02.27 | ₩158,231 | ₩158,473 | ₩155,670 | ₩157,319 | -0.58% | 34.9만 |
|---|
| 2026.02.26 | ₩154,409 | ₩157,815 | ₩153,282 | ₩156,622 | +1.43% | 32.2만 |
|---|
| 2026.02.25 | ₩155,147 | ₩156,380 | ₩151,432 | ₩155,857 | +0.46% | 110.6만 |
|---|
| 2026.02.24 | ₩159,532 | ₩159,532 | ₩153,846 | ₩155,147 | -2.75% | 80.6만 |
|---|
| 2026.02.23 | ₩159,854 | ₩163,113 | ₩158,446 | ₩158,942 | -0.57% | 56.4만 |
|---|
| 2026.02.20 | ₩163,422 | ₩164,038 | ₩161,477 | ₩161,866 | -0.95% | 54.5만 |
|---|
| 2026.02.19 | ₩162,885 | ₩165,661 | ₩162,188 | ₩164,360 | +0.91% | 72.3만 |
|---|
| 2026.02.18 | ₩158,245 | ₩161,517 | ₩158,164 | ₩161,195 | +1.86% | 49.2만 |
|---|
| 2026.02.17 | ₩160,551 | ₩161,705 | ₩153,631 | ₩157,480 | -1.91% | 69만 |
|---|
| 2026.02.13 | ₩155,871 | ₩160,967 | ₩155,790 | ₩160,619 | +3.05% | 46.5만 |
|---|
| 2026.02.12 | ₩159,720 | ₩160,498 | ₩154,784 | ₩156,045 | -2.30% | 57.1만 |
|---|
| 2026.02.11 | ₩155,965 | ₩160,887 | ₩155,428 | ₩160,417 | +2.85% | 74만 |
|---|
| 2026.02.10 | ₩153,765 | ₩154,181 | ₩150,815 | ₩153,671 | -0.06% | 31.5만 |
|---|
| 2026.02.09 | ₩151,311 | ₩153,591 | ₩150,573 | ₩153,349 | +1.35% | 45.7만 |
|---|
| 2026.02.06 | ₩146,268 | ₩151,204 | ₩145,691 | ₩151,123 | +3.32% | 78만 |
|---|
| 2026.02.05 | ₩146,697 | ₩148,481 | ₩144,431 | ₩145,276 | -0.97% | 79.6만 |
|---|
| 2026.02.04 | ₩143,572 | ₩150,198 | ₩142,633 | ₩148,481 | +3.42% | 118.3만 |
|---|
| 2026.02.03 | ₩138,690 | ₩143,760 | ₩138,690 | ₩143,317 | +3.34% | 75.9만 |
|---|
| 2026.02.02 | ₩131,917 | ₩138,476 | ₩131,917 | ₩137,899 | +4.53% | 106.1만 |
|---|
| 2026.01.30 | ₩138,141 | ₩139,254 | ₩133,178 | ₩135,793 | -1.70% | 154만 |
|---|
| 2026.01.29 | ₩141,936 | ₩143,022 | ₩139,012 | ₩141,775 | -0.11% | 81.9만 |
|---|
| 2026.01.28 | ₩139,589 | ₩140,541 | ₩136,853 | ₩138,771 | -0.59% | 41.2만 |
|---|
| 2026.01.27 | ₩136,732 | ₩139,602 | ₩136,732 | ₩138,395 | +1.22% | 51.1만 |
|---|
| 2026.01.26 | ₩137,309 | ₩137,524 | ₩135,177 | ₩136,236 | -0.78% | 60.7만 |
|---|
| 2026.01.23 | ₩134,814 | ₩136,866 | ₩134,305 | ₩135,780 | +0.72% | 59.3만 |
|---|
| 2026.01.22 | ₩133,929 | ₩134,627 | ₩131,944 | ₩133,057 | -0.65% | 43.4만 |
|---|
| 2026.01.21 | ₩131,931 | ₩135,230 | ₩131,877 | ₩134,385 | +1.86% | 57만 |
|---|
| 2026.01.20 | ₩131,327 | ₩133,004 | ₩129,731 | ₩130,509 | -0.62% | 61.5만 |
|---|
| 2026.01.16 | ₩128,216 | ₩132,441 | ₩128,216 | ₩131,408 | +2.49% | 55만 |
|---|
| 2026.01.15 | ₩131,180 | ₩131,824 | ₩128,578 | ₩129,128 | -1.56% | 65.9만 |
|---|
| 2026.01.14 | ₩129,423 | ₩133,326 | ₩129,275 | ₩132,628 | +2.48% | 78.5만 |
|---|
| 2026.01.13 | ₩124,970 | ₩129,557 | ₩124,394 | ₩128,819 | +3.08% | 90.6만 |
|---|
| 2026.01.12 | ₩121,631 | ₩124,903 | ₩121,282 | ₩124,058 | +2.00% | 81.5만 |
|---|
| 2026.01.09 | ₩119,619 | ₩122,704 | ₩119,619 | ₩121,188 | +1.31% | 55.6만 |
|---|
| 2026.01.08 | ₩117,178 | ₩120,236 | ₩116,105 | ₩119,337 | +1.84% | 97.4만 |
|---|
| 2026.01.07 | ₩118,157 | ₩118,157 | ₩115,381 | ₩116,856 | -1.10% | 102.4만 |
|---|
| 2026.01.06 | ₩117,755 | ₩120,598 | ₩116,735 | ₩117,500 | -0.22% | 143.4만 |
|---|
| 2026.01.05 | ₩117,527 | ₩118,519 | ₩111,733 | ₩117,674 | +0.13% | 172.3만 |
|---|
| 2026.01.02 | ₩116,159 | ₩119,699 | ₩115,274 | ₩119,485 | +2.86% | 39.6만 |
|---|
| 2025.12.31 | ₩116,896 | ₩116,896 | ₩115,408 | ₩115,756 | -0.98% | 30.4만 |
|---|
| 2025.12.30 | ₩115,810 | ₩116,896 | ₩115,421 | ₩116,628 | +0.71% | 41.5만 |
|---|
| 2025.12.29 | ₩118,989 | ₩118,989 | ₩114,174 | ₩115,274 | -3.12% | 45.5만 |
|---|
| 2025.12.26 | ₩114,804 | ₩115,448 | ₩114,375 | ₩114,764 | -0.04% | 16.3만 |
|---|
| 2025.12.24 | ₩114,871 | ₩115,662 | ₩114,871 | ₩115,139 | +0.23% | 10.6만 |
|---|
| 2025.12.23 | ₩114,402 | ₩115,703 | ₩114,335 | ₩115,099 | +0.61% | 30.5만 |
|---|
| 2025.12.22 | ₩114,308 | ₩115,247 | ₩113,490 | ₩114,268 | -0.04% | 41.9만 |
|---|
| 2025.12.19 | ₩112,216 | ₩113,396 | ₩111,679 | ₩112,819 | +0.54% | 85.3만 |
|---|
| 2025.12.18 | ₩113,825 | ₩113,906 | ₩111,706 | ₩112,283 | -1.36% | 54.2만 |
|---|
| 2025.12.17 | ₩115,582 | ₩115,582 | ₩113,517 | ₩113,986 | -1.38% | 74.2만 |
|---|
| 2025.12.16 | ₩119,310 | ₩119,632 | ₩114,308 | ₩114,388 | -4.13% | 91.7만 |
|---|
| 2025.12.15 | ₩122,932 | ₩122,999 | ₩119,270 | ₩120,531 | -1.95% | 42.7만 |
|---|
| 2025.12.12 | ₩123,803 | ₩124,018 | ₩122,261 | ₩123,254 | -0.44% | 28.9만 |
|---|
| 2025.12.11 | ₩122,462 | ₩123,911 | ₩121,805 | ₩123,763 | +1.06% | 40.6만 |
|---|
| 2025.12.10 | ₩122,020 | ₩123,844 | ₩120,732 | ₩123,334 | +1.08% | 32.1만 |
|---|
| 2025.12.09 | ₩122,114 | ₩124,192 | ₩121,456 | ₩121,644 | -0.38% | 52.4만 |
|---|
| 2025.12.08 | ₩122,757 | ₩124,608 | ₩121,094 | ₩121,523 | -1.01% | 62.1만 |
|---|
| 2025.12.05 | ₩125,855 | ₩126,754 | ₩123,777 | ₩123,924 | -1.53% | 57.4만 |
|---|
| 2025.12.04 | ₩129,342 | ₩129,731 | ₩125,238 | ₩126,218 | -2.42% | 97.7만 |
|---|
| 2025.12.03 | ₩126,942 | ₩129,637 | ₩126,942 | ₩129,021 | +1.64% | 69.2만 |
|---|
| 2025.12.02 | ₩131,515 | ₩131,515 | ₩126,982 | ₩127,331 | -3.18% | 121.3만 |
|---|
| 2025.12.01 | ₩135,042 | ₩135,069 | ₩131,475 | ₩131,703 | -2.47% | 23.6만 |
|---|
| 2025.11.28 | ₩132,923 | ₩134,479 | ₩132,253 | ₩132,508 | -0.31% | 27만 |
|---|
| 2025.11.26 | ₩131,207 | ₩133,741 | ₩131,207 | ₩132,427 | +0.93% | 71.2만 |
|---|
| 2025.11.25 | ₩129,812 | ₩131,770 | ₩128,886 | ₩131,046 | +0.95% | 42.1만 |
|---|
| 2025.11.24 | ₩130,321 | ₩131,005 | ₩128,323 | ₩130,643 | +0.25% | 35.2만 |
|---|
| 2025.11.21 | ₩131,327 | ₩131,327 | ₩129,597 | ₩130,469 | -0.65% | 30.5만 |
|---|
| 2025.11.20 | ₩133,554 | ₩134,144 | ₩131,260 | ₩131,314 | -1.68% | 45.9만 |
|---|
| 2025.11.19 | ₩133,728 | ₩133,969 | ₩130,268 | ₩132,655 | -0.80% | 40.7만 |
|---|
| 2025.11.18 | ₩131,515 | ₩135,472 | ₩131,435 | ₩135,230 | +2.82% | 32.5만 |
|---|
| 2025.11.17 | ₩133,031 | ₩133,433 | ₩131,529 | ₩132,400 | -0.47% | 98만 |
|---|
| 2025.11.14 | ₩129,624 | ₩133,004 | ₩128,283 | ₩132,682 | +2.36% | 49.3만 |
|---|
| 2025.11.13 | ₩128,940 | ₩131,301 | ₩128,363 | ₩128,927 | -0.01% | 49.3만 |
|---|
| 2025.11.12 | ₩128,269 | ₩130,241 | ₩126,620 | ₩129,772 | +1.17% | 56.7만 |
|---|
| 2025.11.11 | ₩128,726 | ₩129,530 | ₩128,565 | ₩128,967 | +0.19% | 26.8만 |
|---|
| 2025.11.10 | ₩125,547 | ₩128,524 | ₩123,911 | ₩128,109 | +2.04% | 64.1만 |
|---|
| 2025.11.07 | ₩122,301 | ₩125,748 | ₩121,376 | ₩125,319 | +2.47% | 51.9만 |
|---|
| 2025.11.06 | ₩119,378 | ₩122,234 | ₩119,378 | ₩121,899 | +2.11% | 33.6만 |
|---|
| 2025.11.05 | ₩118,492 | ₩120,920 | ₩117,084 | ₩119,337 | +0.71% | 52.1만 |
|---|
| 2025.11.04 | ₩118,908 | ₩118,908 | ₩116,990 | ₩118,345 | -0.47% | 36.5만 |
|---|
| 2025.11.03 | ₩118,975 | ₩120,518 | ₩117,205 | ₩120,518 | +1.30% | 56.2만 |
|---|
| 2025.10.31 | ₩123,870 | ₩124,166 | ₩118,103 | ₩118,305 | -4.49% | 84.9만 |
|---|
| 2025.10.30 | ₩123,884 | ₩124,005 | ₩122,382 | ₩122,382 | -1.21% | 41.1만 |
|---|
| 2025.10.29 | ₩122,891 | ₩126,392 | ₩122,140 | ₩123,911 | +0.83% | 81.7만 |
|---|
| 2025.10.28 | ₩122,073 | ₩122,905 | ₩121,362 | ₩122,583 | +0.42% | 50.8만 |
|---|
| 2025.10.27 | ₩122,154 | ₩123,213 | ₩121,966 | ₩122,543 | +0.32% | 35.1만 |
|---|
| 2025.10.24 | ₩120,786 | ₩122,570 | ₩119,901 | ₩122,073 | +1.07% | 55.6만 |
|---|
| 2025.10.23 | ₩119,820 | ₩122,570 | ₩119,766 | ₩120,611 | +0.66% | 49.8만 |
|---|
| 2025.10.22 | ₩114,469 | ₩118,667 | ₩114,348 | ₩118,184 | +3.25% | 48만 |
|---|
| 2025.10.21 | ₩116,199 | ₩116,682 | ₩114,147 | ₩114,335 | -1.60% | 137만 |
|---|
| 2025.10.20 | ₩114,160 | ₩116,038 | ₩113,155 | ₩115,716 | +1.36% | 36.3만 |
|---|
| 2025.10.17 | ₩113,785 | ₩114,388 | ₩113,289 | ₩114,053 | +0.24% | 42.5만 |
|---|
| 2025.10.16 | ₩115,662 | ₩115,662 | ₩113,248 | ₩113,570 | -1.81% | 56.5만 |
|---|
| 2025.10.15 | ₩118,211 | ₩119,096 | ₩114,791 | ₩115,287 | -2.47% | 52.2만 |
|---|
| 2025.10.14 | ₩116,709 | ₩119,404 | ₩116,574 | ₩117,768 | +0.91% | 35.4만 |
|---|
| 2025.10.13 | ₩117,621 | ₩119,015 | ₩117,165 | ₩118,358 | +0.63% | 19.1만 |
|---|
| 2025.10.10 | ₩117,098 | ₩118,130 | ₩116,628 | ₩116,776 | -0.27% | 41.2만 |
|---|