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 | ₩164,659 | ₩167,475 | ₩163,747 | ₩164,954 | +0.18% | 44.8만 |
| 2026.10.08 | ₩162,929 | ₩165,638 | ₩162,352 | ₩164,659 | +1.06% | 62.1만 |
| 2026.10.07 | ₩165,155 | ₩165,906 | ₩159,711 | ₩159,979 | -3.13% | 53.1만 |
| 2026.10.06 | ₩164,525 | ₩166,375 | ₩162,218 | ₩163,854 | -0.41% | 55.7만 |
| 2026.10.05 | ₩167,757 | ₩168,400 | ₩165,169 | ₩165,624 | -1.27% | 50.3만 |
| 2026.10.02 | ₩165,075 | ₩169,419 | ₩165,008 | ₩168,534 | +2.10% | 45.5만 |
| 2026.10.01 | ₩163,626 | ₩167,542 | ₩163,573 | ₩166,992 | +2.06% | 73.5만 |
| 2026.09.30 | ₩164,458 | ₩166,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,008 |
| +0.33% |
| 64.2만 |
| 2026.09.29 | ₩161,843 | ₩164,592 | ₩161,293 | ₩163,398 | +0.96% | 43.2만 |
|---|
| 2026.09.28 | ₩166,644 | ₩167,274 | ₩163,774 | ₩164,055 | -1.55% | 111만 |
|---|
| 2026.09.25 | ₩165,075 | ₩166,349 | ₩163,841 | ₩164,753 | -0.19% | 36.9만 |
|---|
| 2026.09.24 | ₩168,320 | ₩170,090 | ₩166,979 | ₩167,046 | -0.76% | 42.1만 |
|---|
| 2026.09.23 | ₩168,159 | ₩168,373 | ₩165,933 | ₩167,287 | -0.52% | 60.7만 |
|---|
| 2026.09.22 | ₩167,623 | ₩168,963 | ₩165,919 | ₩166,657 | -0.58% | 62.1만 |
|---|
| 2026.09.21 | ₩172,383 | ₩173,040 | ₩168,642 | ₩169,191 | -1.85% | 70.3만 |
|---|
| 2026.09.18 | ₩174,569 | ₩175,159 | ₩172,866 | ₩174,207 | -0.21% | 44.1만 |
|---|
| 2026.09.17 | ₩173,818 | ₩176,165 | ₩173,174 | ₩174,703 | +0.51% | 67만 |
|---|
| 2026.09.16 | ₩179,758 | ₩180,120 | ₩173,241 | ₩174,730 | -2.80% | 60.6만 |
|---|
| 2026.09.15 | ₩177,948 | ₩182,655 | ₩177,237 | ₩181,502 | +2.00% | 66.8만 |
|---|
| 2026.09.14 | ₩176,500 | ₩180,858 | ₩175,963 | ₩176,781 | +0.16% | 107.6만 |
|---|
| 2026.09.11 | ₩174,931 | ₩174,931 | ₩171,873 | ₩174,314 | -0.35% | 57.4만 |
|---|
| 2026.09.10 | ₩178,109 | ₩178,873 | ₩174,314 | ₩175,414 | -1.51% | 51.2만 |
|---|
| 2026.09.09 | ₩178,042 | ₩178,753 | ₩175,816 | ₩176,486 | -0.87% | 43.6만 |
|---|
| 2026.09.08 | ₩174,502 | ₩177,908 | ₩174,247 | ₩176,178 | +0.96% | 69.3만 |
|---|
| 2026.09.04 | ₩174,663 | ₩175,159 | ₩171,471 | ₩172,477 | -1.25% | 155.6만 |
|---|
| 2026.09.03 | ₩179,142 | ₩180,375 | ₩176,352 | ₩176,929 | -1.24% | 50.4만 |
|---|
| 2026.09.02 | ₩179,906 | ₩180,456 | ₩177,492 | ₩178,940 | -0.54% | 52.7만 |
|---|
| 2026.09.01 | ₩177,894 | ₩181,166 | ₩177,170 | ₩180,952 | +1.72% | 70.8만 |
|---|
| 2026.08.31 | ₩179,182 | ₩179,571 | ₩174,301 | ₩176,124 | -1.71% | 36.2만 |
|---|
| 2026.08.28 | ₩176,688 | ₩177,318 | ₩173,536 | ₩175,011 | -0.95% | 65.8만 |
|---|
| 2026.08.27 | ₩175,494 | ₩177,613 | ₩173,912 | ₩177,304 | +1.03% | 56.9만 |
|---|
| 2026.08.26 | ₩174,408 | ₩177,506 | ₩173,375 | ₩176,232 | +1.05% | 50.5만 |
|---|
| 2026.08.25 | ₩181,461 | ₩181,837 | ₩176,084 | ₩176,325 | -2.83% | 58.8만 |
|---|
| 2026.08.24 | ₩183,714 | ₩185,189 | ₩181,756 | ₩183,647 | -0.04% | 44.9만 |
|---|
| 2026.08.21 | ₩183,594 | ₩185,149 | ₩183,258 | ₩185,122 | +0.83% | 26.3만 |
|---|
| 2026.08.20 | ₩184,264 | ₩185,632 | ₩183,084 | ₩183,527 | -0.40% | 56.7만 |
|---|
| 2026.08.19 | ₩182,963 | ₩185,565 | ₩182,333 | ₩182,534 | -0.23% | 46.3만 |
|---|
| 2026.08.18 | ₩183,124 | ₩183,124 | ₩180,214 | ₩181,971 | -0.63% | 54.1만 |
|---|
| 2026.08.17 | ₩179,611 | ₩181,394 | ₩179,007 | ₩180,871 | +0.70% | 49.9만 |
|---|
| 2026.08.14 | ₩178,391 | ₩181,193 | ₩178,391 | ₩178,726 | +0.19% | 27.5만 |
|---|
| 2026.08.13 | ₩172,933 | ₩178,028 | ₩172,665 | ₩177,479 | +2.63% | 47.9만 |
|---|
| 2026.08.12 | ₩173,161 | ₩175,105 | ₩172,329 | ₩174,944 | +1.03% | 35.3만 |
|---|
| 2026.08.11 | ₩172,732 | ₩174,904 | ₩172,303 | ₩173,737 | +0.58% | 35.1만 |
|---|
| 2026.08.10 | ₩169,500 | ₩174,582 | ₩169,352 | ₩172,705 | +1.89% | 51.4만 |
|---|
| 2026.08.07 | ₩168,132 | ₩168,843 | ₩165,236 | ₩167,555 | -0.34% | 36.5만 |
|---|
| 2026.08.06 | ₩171,122 | ₩171,122 | ₩167,502 | ₩169,352 | -1.03% | 38.6만 |
|---|
| 2026.08.05 | ₩172,048 | ₩172,048 | ₩167,743 | ₩168,078 | -2.31% | 38.5만 |
|---|
| 2026.08.04 | ₩166,121 | ₩172,504 | ₩164,082 | ₩170,868 | +2.86% | 75.3만 |
|---|
| 2026.08.03 | ₩168,668 | ₩171,257 | ₩168,561 | ₩169,433 | +0.45% | 54.3만 |
|---|
| 2026.07.31 | ₩173,576 | ₩174,274 | ₩167,153 | ₩173,751 | +0.10% | 94.8만 |
|---|
| 2026.07.30 | ₩170,559 | ₩173,992 | ₩170,559 | ₩172,718 | +1.27% | 61.6만 |
|---|
| 2026.07.29 | ₩172,437 | ₩173,804 | ₩171,444 | ₩172,718 | +0.16% | 53.3만 |
|---|
| 2026.07.28 | ₩168,736 | ₩170,479 | ₩166,295 | ₩168,601 | -0.08% | 59.2만 |
|---|
| 2026.07.27 | ₩168,534 | ₩170,935 | ₩167,569 | ₩168,682 | +0.09% | 39.6만 |
|---|
| 2026.07.24 | ₩172,383 | ₩173,778 | ₩170,894 | ₩172,289 | -0.05% | 48.6만 |
|---|
| 2026.07.23 | ₩171,136 | ₩173,590 | ₩169,875 | ₩172,758 | +0.95% | 51만 |
|---|
| 2026.07.22 | ₩168,789 | ₩171,002 | ₩168,266 | ₩168,534 | -0.15% | 41.4만 |
|---|
| 2026.07.21 | ₩165,222 | ₩166,979 | ₩164,538 | ₩166,577 | +0.82% | 42.2만 |
|---|
| 2026.07.20 | ₩163,398 | ₩165,477 | ₩162,205 | ₩164,619 | +0.75% | 37.9만 |
|---|
| 2026.07.17 | ₩162,138 | ₩164,565 | ₩161,897 | ₩164,297 | +1.33% | 38.8만 |
|---|
| 2026.07.16 | ₩161,521 | ₩162,259 | ₩159,268 | ₩160,609 | -0.56% | 45.8만 |
|---|
| 2026.07.15 | ₩164,525 | ₩165,061 | ₩160,073 | ₩161,481 | -1.85% | 42.7만 |
|---|
| 2026.07.14 | ₩167,327 | ₩168,856 | ₩163,626 | ₩164,297 | -1.81% | 51.7만 |
|---|
| 2026.07.13 | ₩164,270 | ₩167,140 | ₩164,163 | ₩165,799 | +0.93% | 50.9만 |
|---|
| 2026.07.10 | ₩161,762 | ₩163,372 | ₩160,730 | ₩161,602 | -0.10% | 38.5만 |
|---|
| 2026.07.09 | ₩161,494 | ₩162,420 | ₩160,582 | ₩160,918 | -0.36% | 51.6만 |
|---|
| 2026.07.08 | ₩159,080 | ₩162,621 | ₩157,270 | ₩162,607 | +2.22% | 69.6만 |
|---|
| 2026.07.07 | ₩152,671 | ₩157,512 | ₩152,550 | ₩156,318 | +2.39% | 71.6만 |
|---|
| 2026.07.06 | ₩152,335 | ₩154,320 | ₩150,753 | ₩151,303 | -0.68% | 82.9만 |
|---|
| 2026.07.02 | ₩150,512 | ₩152,684 | ₩148,741 | ₩152,563 | +1.36% | 51.4만 |
|---|
| 2026.07.01 | ₩149,251 | ₩151,356 | ₩147,991 | ₩148,835 | -0.28% | 33만 |
|---|
| 2026.06.30 | ₩151,987 | ₩153,328 | ₩149,720 | ₩150,217 | -1.16% | 40.6만 |
|---|
| 2026.06.29 | ₩152,040 | ₩154,065 | ₩151,370 | ₩151,866 | -0.11% | 79.6만 |
|---|
| 2026.06.26 | ₩150,673 | ₩152,778 | ₩150,538 | ₩151,853 | +0.78% | 75.4만 |
|---|
| 2026.06.25 | ₩150,377 | ₩152,845 | ₩150,377 | ₩151,906 | +1.02% | 31.7만 |
|---|
| 2026.06.24 | ₩151,209 | ₩151,906 | ₩149,761 | ₩150,860 | -0.23% | 56만 |
|---|
| 2026.06.23 | ₩153,180 | ₩154,414 | ₩151,450 | ₩153,730 | +0.36% | 48.4만 |
|---|
| 2026.06.22 | ₩150,927 | ₩153,046 | ₩149,278 | ₩152,885 | +1.30% | 49.2만 |
|---|
| 2026.06.18 | ₩152,215 | ₩152,241 | ₩146,985 | ₩150,927 | -0.85% | 78.9만 |
|---|
| 2026.06.17 | ₩157,887 | ₩158,437 | ₩152,402 | ₩153,127 | -3.02% | 45.1만 |
|---|
| 2026.06.16 | ₩159,308 | ₩160,663 | ₩157,404 | ₩158,128 | -0.74% | 72.2만 |
|---|
| 2026.06.15 | ₩157,297 | ₩161,414 | ₩155,058 | ₩161,186 | +2.47% | 70.5만 |
|---|
| 2026.06.12 | ₩161,119 | ₩164,055 | ₩160,220 | ₩162,647 | +0.95% | 31.4만 |
|---|
| 2026.06.11 | ₩162,808 | ₩165,906 | ₩161,870 | ₩162,218 | -0.36% | 113만 |
|---|
| 2026.06.10 | ₩160,904 | ₩164,324 | ₩160,904 | ₩161,266 | +0.23% | 60.6만 |
|---|
| 2026.06.09 | ₩164,176 | ₩164,525 | ₩158,209 | ₩159,550 | -2.82% | 65.8만 |
|---|
| 2026.06.08 | ₩164,860 | ₩167,824 | ₩163,841 | ₩164,337 | -0.32% | 50.9만 |
|---|
| 2026.06.05 | ₩169,755 | ₩169,755 | ₩163,077 | ₩163,224 | -3.85% | 39.2만 |
|---|
| 2026.06.04 | ₩167,193 | ₩170,841 | ₩166,603 | ₩170,170 | +1.78% | 39.7만 |
|---|
| 2026.06.03 | ₩168,119 | ₩171,216 | ₩166,952 | ₩169,326 | +0.72% | 45.2만 |
|---|
| 2026.06.02 | ₩161,548 | ₩167,676 | ₩161,548 | ₩166,845 | +3.28% | 44만 |
|---|
| 2026.06.01 | ₩161,427 | ₩164,552 | ₩159,684 | ₩161,990 | +0.35% | 105.2만 |
|---|
| 2026.05.29 | ₩162,446 | ₩164,069 | ₩157,967 | ₩159,201 | -2.00% | 130.8만 |
|---|
| 2026.05.28 | ₩168,454 | ₩168,803 | ₩164,055 | ₩164,525 | -2.33% | 74.2만 |
|---|
| 2026.05.27 | ₩169,741 | ₩169,741 | ₩166,872 | ₩167,073 | -1.57% | 59.7만 |
|---|
| 2026.05.26 | ₩176,339 | ₩176,741 | ₩172,450 | ₩173,000 | -1.89% | 111.3만 |
|---|
| 2026.05.22 | ₩178,860 | ₩180,791 | ₩177,519 | ₩178,605 | -0.14% | 36.2만 |
|---|
| 2026.05.21 | ₩181,073 | ₩181,502 | ₩177,371 | ₩179,530 | -0.85% | 49.7만 |
|---|
| 2026.05.20 | ₩183,822 | ₩185,297 | ₩179,209 | ₩179,477 | -2.36% | 54만 |
|---|
| 2026.05.19 | ₩185,699 | ₩186,986 | ₩182,387 | ₩184,653 | -0.56% | 47.7만 |
|---|
| 2026.05.18 | ₩180,442 | ₩186,276 | ₩179,557 | ₩185,498 | +2.80% | 34.3만 |
|---|
| 2026.05.15 | ₩178,511 | ₩181,086 | ₩176,942 | ₩180,670 | +1.21% | 39.2만 |
|---|
| 2026.05.14 | ₩176,258 | ₩178,149 | ₩174,958 | ₩177,532 | +0.72% | 35.2만 |
|---|
| 2026.05.13 | ₩178,002 | ₩179,624 | ₩175,507 | ₩176,567 | -0.81% | 41.4만 |
|---|
| 2026.05.12 | ₩176,004 | ₩179,195 | ₩174,864 | ₩178,914 | +1.65% | 50.9만 |
|---|
| 2026.05.11 | ₩172,142 | ₩175,025 | ₩171,015 | ₩174,636 | +1.45% | 52.4만 |
|---|
| 2026.05.08 | ₩168,548 | ₩171,552 | ₩166,697 | ₩170,278 | +1.03% | 59.2만 |
|---|
| 2026.05.07 | ₩168,427 | ₩170,412 | ₩166,442 | ₩168,749 | +0.19% | 49.1만 |
|---|
| 2026.05.06 | ₩172,624 | ₩173,952 | ₩170,211 | ₩171,431 | -0.69% | 49.3만 |
|---|
| 2026.05.05 | ₩175,119 | ₩179,664 | ₩174,743 | ₩178,283 | +1.81% | 36.5만 |
|---|
| 2026.05.04 | ₩173,201 | ₩176,191 | ₩171,029 | ₩174,958 | +1.01% | 55.4만 |
|---|
| 2026.05.01 | ₩170,734 | ₩177,868 | ₩169,191 | ₩172,289 | +0.91% | 136만 |
|---|
| 2026.04.30 | ₩173,523 | ₩180,107 | ₩172,772 | ₩179,718 | +3.57% | 86.3만 |
|---|
| 2026.04.29 | ₩172,530 | ₩175,668 | ₩171,538 | ₩175,145 | +1.52% | 41.1만 |
|---|
| 2026.04.28 | ₩170,693 | ₩172,262 | ₩169,835 | ₩170,962 | +0.16% | 38.3만 |
|---|
| 2026.04.27 | ₩167,234 | ₩169,621 | ₩167,234 | ₩168,816 | +0.95% | 33.7만 |
|---|
| 2026.04.24 | ₩168,816 | ₩169,111 | ₩165,464 | ₩166,778 | -1.21% | 34만 |
|---|
| 2026.04.23 | ₩168,561 | ₩170,988 | ₩167,971 | ₩169,942 | +0.82% | 30.8만 |
|---|
| 2026.04.22 | ₩167,623 | ₩167,891 | ₩165,034 | ₩167,891 | +0.16% | 40.1만 |
|---|
| 2026.04.21 | ₩164,941 | ₩166,509 | ₩164,337 | ₩166,027 | +0.66% | 49.8만 |
|---|
| 2026.04.20 | ₩163,667 | ₩165,933 | ₩163,345 | ₩164,699 | +0.63% | 44.4만 |
|---|
| 2026.04.17 | ₩165,946 | ₩165,946 | ₩159,027 | ₩163,519 | -1.46% | 91.1만 |
|---|
| 2026.04.16 | ₩168,052 | ₩170,050 | ₩167,703 | ₩168,655 | +0.36% | 64.8만 |
|---|
| 2026.04.15 | ₩170,814 | ₩170,814 | ₩167,234 | ₩167,395 | -2.00% | 29.3만 |
|---|
| 2026.04.14 | ₩173,536 | ₩174,099 | ₩168,870 | ₩170,439 | -1.79% | 39만 |
|---|
| 2026.04.13 | ₩174,582 | ₩177,157 | ₩173,845 | ₩174,582 | 0.00% | 30.2만 |
|---|
| 2026.04.10 | ₩171,498 | ₩174,234 | ₩171,498 | ₩173,228 | +1.01% | 38.2만 |
|---|
| 2026.04.09 | ₩174,730 | ₩177,519 | ₩171,619 | ₩172,061 | -1.53% | 48.8만 |
|---|
| 2026.04.08 | ₩167,475 | ₩176,808 | ₩161,669 | ₩173,992 | +3.89% | 107.3만 |
|---|
| 2026.04.07 | ₩174,435 | ₩178,391 | ₩174,327 | ₩177,492 | +1.75% | 77.8만 |
|---|
| 2026.04.06 | ₩174,622 | ₩176,862 | ₩172,075 | ₩173,509 | -0.64% | 87.8만 |
|---|
| 2026.04.02 | ₩176,178 | ₩178,846 | ₩172,316 | ₩175,038 | -0.65% | 62.5만 |
|---|
| 2026.04.01 | ₩172,249 | ₩174,891 | ₩170,868 | ₩172,933 | +0.40% | 81.7만 |
|---|
| 2026.03.31 | ₩175,280 | ₩177,693 | ₩170,479 | ₩175,427 | +0.08% | 89.8만 |
|---|
| 2026.03.30 | ₩178,109 | ₩178,498 | ₩173,402 | ₩173,845 | -2.39% | 96.8만 |
|---|
| 2026.03.27 | ₩172,356 | ₩176,567 | ₩171,431 | ₩175,347 | +1.74% | 63.3만 |
|---|
| 2026.03.26 | ₩174,341 | ₩176,500 | ₩170,948 | ₩171,404 | -1.68% | 100.9만 |
|---|
| 2026.03.25 | ₩172,316 | ₩174,931 | ₩169,674 | ₩174,609 | +1.33% | 85.9만 |
|---|
| 2026.03.24 | ₩169,674 | ₩175,977 | ₩169,674 | ₩173,228 | +2.09% | 113.6만 |
|---|
| 2026.03.23 | ₩166,751 | ₩172,530 | ₩163,264 | ₩169,661 | +1.75% | 115.4만 |
|---|
| 2026.03.20 | ₩171,417 | ₩171,981 | ₩167,100 | ₩169,781 | -0.95% | 75.7만 |
|---|
| 2026.03.19 | ₩168,494 | ₩174,113 | ₩167,783 | ₩170,345 | +1.10% | 96.3만 |
|---|
| 2026.03.18 | ₩167,649 | ₩168,883 | ₩166,322 | ₩168,414 | +0.46% | 57.1만 |
|---|
| 2026.03.17 | ₩166,818 | ₩168,803 | ₩164,163 | ₩167,488 | +0.40% | 64.5만 |
|---|
| 2026.03.16 | ₩162,192 | ₩166,282 | ₩161,588 | ₩165,343 | +1.94% | 83.3만 |
|---|
| 2026.03.13 | ₩162,862 | ₩163,693 | ₩160,569 | ₩161,467 | -0.86% | 58.2만 |
|---|
| 2026.03.12 | ₩162,607 | ₩164,015 | ₩161,172 | ₩162,983 | +0.23% | 54.4만 |
|---|
| 2026.03.11 | ₩157,310 | ₩162,111 | ₩157,310 | ₩161,253 | +2.51% | 54.4만 |
|---|
| 2026.03.10 | ₩159,188 | ₩161,481 | ₩157,190 | ₩158,102 | -0.68% | 50만 |
|---|
| 2026.03.09 | ₩159,322 | ₩161,709 | ₩158,504 | ₩160,046 | +0.45% | 106.8만 |
|---|
| 2026.03.06 | ₩162,259 | ₩162,259 | ₩157,565 | ₩158,504 | -2.31% | 91.3만 |
|---|
| 2026.03.05 | ₩159,148 | ₩161,816 | ₩156,734 | ₩159,228 | +0.05% | 79.6만 |
|---|
| 2026.03.04 | ₩158,222 | ₩161,762 | ₩157,418 | ₩160,569 | +1.48% | 449.1만 |
|---|
| 2026.03.03 | ₩160,247 | ₩160,569 | ₩155,956 | ₩159,992 | -0.16% | 50.7만 |
|---|
| 2026.03.02 | ₩164,847 | ₩164,847 | ₩156,506 | ₩159,322 | -3.35% | 104.6만 |
|---|
| 2026.02.27 | ₩158,209 | ₩158,450 | ₩155,648 | ₩157,297 | -0.58% | 34.9만 |
|---|
| 2026.02.26 | ₩154,387 | ₩157,793 | ₩153,261 | ₩156,600 | +1.43% | 32.2만 |
|---|
| 2026.02.25 | ₩155,125 | ₩156,358 | ₩151,410 | ₩155,835 | +0.46% | 110.6만 |
|---|
| 2026.02.24 | ₩159,510 | ₩159,510 | ₩153,824 | ₩155,125 | -2.75% | 80.6만 |
|---|
| 2026.02.23 | ₩159,831 | ₩163,090 | ₩158,423 | ₩158,920 | -0.57% | 56.4만 |
|---|
| 2026.02.20 | ₩163,398 | ₩164,015 | ₩161,454 | ₩161,843 | -0.95% | 54.5만 |
|---|
| 2026.02.19 | ₩162,862 | ₩165,638 | ₩162,165 | ₩164,337 | +0.91% | 72.3만 |
|---|
| 2026.02.18 | ₩158,222 | ₩161,494 | ₩158,142 | ₩161,172 | +1.86% | 49.2만 |
|---|
| 2026.02.17 | ₩160,529 | ₩161,682 | ₩153,609 | ₩157,458 | -1.91% | 69만 |
|---|
| 2026.02.13 | ₩155,849 | ₩160,944 | ₩155,768 | ₩160,596 | +3.05% | 46.5만 |
|---|
| 2026.02.12 | ₩159,697 | ₩160,475 | ₩154,763 | ₩156,023 | -2.30% | 57.1만 |
|---|
| 2026.02.11 | ₩155,943 | ₩160,864 | ₩155,406 | ₩160,395 | +2.85% | 74만 |
|---|
| 2026.02.10 | ₩153,743 | ₩154,159 | ₩150,793 | ₩153,649 | -0.06% | 31.5만 |
|---|
| 2026.02.09 | ₩151,289 | ₩153,569 | ₩150,552 | ₩153,328 | +1.35% | 45.7만 |
|---|
| 2026.02.06 | ₩146,247 | ₩151,182 | ₩145,671 | ₩151,102 | +3.32% | 78만 |
|---|
| 2026.02.05 | ₩146,676 | ₩148,460 | ₩144,410 | ₩145,255 | -0.97% | 79.6만 |
|---|
| 2026.02.04 | ₩143,552 | ₩150,176 | ₩142,613 | ₩148,460 | +3.42% | 118.3만 |
|---|
| 2026.02.03 | ₩138,671 | ₩143,740 | ₩138,671 | ₩143,297 | +3.34% | 75.9만 |
|---|
| 2026.02.02 | ₩131,899 | ₩138,456 | ₩131,899 | ₩137,880 | +4.53% | 106.1만 |
|---|
| 2026.01.30 | ₩138,121 | ₩139,234 | ₩133,159 | ₩135,774 | -1.70% | 154만 |
|---|
| 2026.01.29 | ₩141,916 | ₩143,002 | ₩138,993 | ₩141,755 | -0.11% | 81.9만 |
|---|
| 2026.01.28 | ₩139,569 | ₩140,521 | ₩136,834 | ₩138,751 | -0.59% | 41.2만 |
|---|
| 2026.01.27 | ₩136,713 | ₩139,583 | ₩136,713 | ₩138,376 | +1.22% | 51.1만 |
|---|
| 2026.01.26 | ₩137,290 | ₩137,504 | ₩135,157 | ₩136,217 | -0.78% | 60.7만 |
|---|
| 2026.01.23 | ₩134,795 | ₩136,847 | ₩134,286 | ₩135,761 | +0.72% | 59.3만 |
|---|
| 2026.01.22 | ₩133,910 | ₩134,608 | ₩131,926 | ₩133,039 | -0.65% | 43.4만 |
|---|
| 2026.01.21 | ₩131,912 | ₩135,211 | ₩131,859 | ₩134,366 | +1.86% | 57만 |
|---|
| 2026.01.20 | ₩131,309 | ₩132,985 | ₩129,713 | ₩130,491 | -0.62% | 61.5만 |
|---|
| 2026.01.16 | ₩128,198 | ₩132,422 | ₩128,198 | ₩131,389 | +2.49% | 55만 |
|---|
| 2026.01.15 | ₩131,161 | ₩131,805 | ₩128,560 | ₩129,110 | -1.56% | 65.9만 |
|---|
| 2026.01.14 | ₩129,405 | ₩133,307 | ₩129,257 | ₩132,610 | +2.48% | 78.5만 |
|---|
| 2026.01.13 | ₩124,953 | ₩129,539 | ₩124,376 | ₩128,801 | +3.08% | 90.6만 |
|---|
| 2026.01.12 | ₩121,613 | ₩124,885 | ₩121,265 | ₩124,041 | +2.00% | 81.5만 |
|---|
| 2026.01.09 | ₩119,602 | ₩122,686 | ₩119,602 | ₩121,171 | +1.31% | 55.6만 |
|---|
| 2026.01.08 | ₩117,161 | ₩120,219 | ₩116,089 | ₩119,320 | +1.84% | 97.4만 |
|---|
| 2026.01.07 | ₩118,140 | ₩118,140 | ₩115,365 | ₩116,840 | -1.10% | 102.4만 |
|---|
| 2026.01.06 | ₩117,738 | ₩120,581 | ₩116,719 | ₩117,483 | -0.22% | 143.4만 |
|---|
| 2026.01.05 | ₩117,510 | ₩118,502 | ₩111,717 | ₩117,658 | +0.13% | 172.3만 |
|---|
| 2026.01.02 | ₩116,142 | ₩119,682 | ₩115,257 | ₩119,468 | +2.86% | 39.6만 |
|---|
| 2025.12.31 | ₩116,880 | ₩116,880 | ₩115,391 | ₩115,740 | -0.98% | 30.4만 |
|---|
| 2025.12.30 | ₩115,794 | ₩116,880 | ₩115,405 | ₩116,612 | +0.71% | 41.5만 |
|---|
| 2025.12.29 | ₩118,972 | ₩118,972 | ₩114,158 | ₩115,257 | -3.12% | 45.5만 |
|---|
| 2025.12.26 | ₩114,788 | ₩115,432 | ₩114,359 | ₩114,748 | -0.04% | 16.3만 |
|---|
| 2025.12.24 | ₩114,855 | ₩115,646 | ₩114,855 | ₩115,123 | +0.23% | 10.6만 |
|---|
| 2025.12.23 | ₩114,386 | ₩115,686 | ₩114,319 | ₩115,083 | +0.61% | 30.5만 |
|---|
| 2025.12.22 | ₩114,292 | ₩115,230 | ₩113,474 | ₩114,251 | -0.04% | 41.9만 |
|---|
| 2025.12.19 | ₩112,200 | ₩113,380 | ₩111,663 | ₩112,803 | +0.54% | 85.3만 |
|---|
| 2025.12.18 | ₩113,809 | ₩113,889 | ₩111,690 | ₩112,267 | -1.36% | 54.2만 |
|---|
| 2025.12.17 | ₩115,566 | ₩115,566 | ₩113,501 | ₩113,970 | -1.38% | 74.2만 |
|---|
| 2025.12.16 | ₩119,294 | ₩119,615 | ₩114,292 | ₩114,372 | -4.13% | 91.7만 |
|---|
| 2025.12.15 | ₩122,914 | ₩122,981 | ₩119,253 | ₩120,514 | -1.95% | 42.7만 |
|---|
| 2025.12.12 | ₩123,786 | ₩124,000 | ₩122,244 | ₩123,236 | -0.44% | 28.9만 |
|---|
| 2025.12.11 | ₩122,445 | ₩123,893 | ₩121,788 | ₩123,746 | +1.06% | 40.6만 |
|---|
| 2025.12.10 | ₩122,002 | ₩123,826 | ₩120,715 | ₩123,317 | +1.08% | 32.1만 |
|---|
| 2025.12.09 | ₩122,096 | ₩124,175 | ₩121,439 | ₩121,627 | -0.38% | 52.4만 |
|---|
| 2025.12.08 | ₩122,740 | ₩124,590 | ₩121,077 | ₩121,506 | -1.01% | 62.1만 |
|---|
| 2025.12.05 | ₩125,838 | ₩126,736 | ₩123,759 | ₩123,907 | -1.53% | 57.4만 |
|---|
| 2025.12.04 | ₩129,324 | ₩129,713 | ₩125,221 | ₩126,200 | -2.42% | 97.7만 |
|---|
| 2025.12.03 | ₩126,924 | ₩129,619 | ₩126,924 | ₩129,002 | +1.64% | 69.2만 |
|---|
| 2025.12.02 | ₩131,496 | ₩131,496 | ₩126,964 | ₩127,313 | -3.18% | 121.3만 |
|---|
| 2025.12.01 | ₩135,023 | ₩135,050 | ₩131,456 | ₩131,684 | -2.47% | 23.6만 |
|---|
| 2025.11.28 | ₩132,905 | ₩134,460 | ₩132,234 | ₩132,489 | -0.31% | 27만 |
|---|
| 2025.11.26 | ₩131,188 | ₩133,723 | ₩131,188 | ₩132,408 | +0.93% | 71.2만 |
|---|
| 2025.11.25 | ₩129,793 | ₩131,751 | ₩128,868 | ₩131,027 | +0.95% | 42.1만 |
|---|
| 2025.11.24 | ₩130,303 | ₩130,987 | ₩128,305 | ₩130,625 | +0.25% | 35.2만 |
|---|
| 2025.11.21 | ₩131,309 | ₩131,309 | ₩129,579 | ₩130,451 | -0.65% | 30.5만 |
|---|
| 2025.11.20 | ₩133,535 | ₩134,125 | ₩131,242 | ₩131,295 | -1.68% | 45.9만 |
|---|
| 2025.11.19 | ₩133,709 | ₩133,950 | ₩130,249 | ₩132,636 | -0.80% | 40.7만 |
|---|
| 2025.11.18 | ₩131,496 | ₩135,452 | ₩131,416 | ₩135,211 | +2.82% | 32.5만 |
|---|
| 2025.11.17 | ₩133,012 | ₩133,414 | ₩131,510 | ₩132,382 | -0.47% | 98만 |
|---|
| 2025.11.14 | ₩129,606 | ₩132,985 | ₩128,265 | ₩132,663 | +2.36% | 49.3만 |
|---|
| 2025.11.13 | ₩128,922 | ₩131,282 | ₩128,345 | ₩128,908 | -0.01% | 49.3만 |
|---|
| 2025.11.12 | ₩128,251 | ₩130,223 | ₩126,602 | ₩129,753 | +1.17% | 56.7만 |
|---|
| 2025.11.11 | ₩128,707 | ₩129,512 | ₩128,546 | ₩128,949 | +0.19% | 26.8만 |
|---|
| 2025.11.10 | ₩125,529 | ₩128,506 | ₩123,893 | ₩128,090 | +2.04% | 64.1만 |
|---|
| 2025.11.07 | ₩122,284 | ₩125,730 | ₩121,359 | ₩125,301 | +2.47% | 51.9만 |
|---|
| 2025.11.06 | ₩119,361 | ₩122,217 | ₩119,361 | ₩121,882 | +2.11% | 33.6만 |
|---|
| 2025.11.05 | ₩118,476 | ₩120,903 | ₩117,068 | ₩119,320 | +0.71% | 52.1만 |
|---|
| 2025.11.04 | ₩118,891 | ₩118,891 | ₩116,974 | ₩118,328 | -0.47% | 36.5만 |
|---|
| 2025.11.03 | ₩118,958 | ₩120,500 | ₩117,188 | ₩120,500 | +1.30% | 56.2만 |
|---|
| 2025.10.31 | ₩123,853 | ₩124,148 | ₩118,087 | ₩118,288 | -4.49% | 84.9만 |
|---|
| 2025.10.30 | ₩123,866 | ₩123,987 | ₩122,364 | ₩122,364 | -1.21% | 41.1만 |
|---|
| 2025.10.29 | ₩122,874 | ₩126,374 | ₩122,123 | ₩123,893 | +0.83% | 81.7만 |
|---|
| 2025.10.28 | ₩122,056 | ₩122,887 | ₩121,345 | ₩122,566 | +0.42% | 50.8만 |
|---|
| 2025.10.27 | ₩122,136 | ₩123,196 | ₩121,949 | ₩122,525 | +0.32% | 35.1만 |
|---|
| 2025.10.24 | ₩120,769 | ₩122,552 | ₩119,884 | ₩122,056 | +1.07% | 55.6만 |
|---|
| 2025.10.23 | ₩119,803 | ₩122,552 | ₩119,750 | ₩120,594 | +0.66% | 49.8만 |
|---|
| 2025.10.22 | ₩114,453 | ₩118,650 | ₩114,332 | ₩118,167 | +3.25% | 48만 |
|---|
| 2025.10.21 | ₩116,183 | ₩116,665 | ₩114,131 | ₩114,319 | -1.60% | 137만 |
|---|
| 2025.10.20 | ₩114,144 | ₩116,022 | ₩113,138 | ₩115,700 | +1.36% | 36.3만 |
|---|
| 2025.10.17 | ₩113,769 | ₩114,372 | ₩113,273 | ₩114,037 | +0.24% | 42.5만 |
|---|
| 2025.10.16 | ₩115,646 | ₩115,646 | ₩113,232 | ₩113,554 | -1.81% | 56.5만 |
|---|
| 2025.10.15 | ₩118,194 | ₩119,079 | ₩114,774 | ₩115,271 | -2.47% | 52.2만 |
|---|
| 2025.10.14 | ₩116,692 | ₩119,387 | ₩116,558 | ₩117,751 | +0.91% | 35.4만 |
|---|
| 2025.10.13 | ₩117,604 | ₩118,999 | ₩117,148 | ₩118,341 | +0.63% | 19.1만 |
|---|
| 2025.10.10 | ₩117,081 | ₩118,114 | ₩116,612 | ₩116,759 | -0.27% | 41.2만 |
|---|