시장 데이터를 불러오는 중
전체 종목
오셔니어링 인터내셔널 과거 주가
Oceaneering International, Inc. Common Stock · OII · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oceaneering International, Inc. Common Stock · OII · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,660 | ₩60,569 | ₩59,660 | ₩59,888 | +0.38% | 33.1만 |
| 2026.10.08 | ₩59,019 | ₩60,061 | ₩58,364 | ₩59,580 | +0.95% | 75.1만 |
| 2026.10.07 | ₩59,888 | ₩60,315 | ₩58,324 | ₩58,404 | -2.48% | 88.9만 |
| 2026.10.06 | ₩61,959 | ₩61,959 | ₩58,925 | ₩60,102 | -3.00% | 65.1만 |
| 2026.10.05 | ₩59,072 | ₩62,146 | ₩58,738 | ₩61,024 | +3.30% | 84.2만 |
| 2026.10.02 | ₩59,099 | ₩60,329 | ₩58,618 | ₩59,233 | +0.23% | 59.9만 |
| 2026.10.01 | ₩57,977 | ₩59,714 | ₩57,642 | ₩59,286 | +2.26% | 77.5만 |
| 2026.09.30 | ₩59,072 | ₩59,540 | ₩57,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,311 |
| -1.29% |
| 122.8만 |
| 2026.09.29 | ₩60,289 | ₩60,837 | ₩58,297 | ₩59,099 | -1.97% | 102만 |
|---|
| 2026.09.28 | ₩62,360 | ₩62,828 | ₩61,037 | ₩61,264 | -1.76% | 53.8만 |
|---|
| 2026.09.25 | ₩61,852 | ₩63,483 | ₩61,759 | ₩61,826 | -0.04% | 90만 |
|---|
| 2026.09.24 | ₩62,721 | ₩62,734 | ₩61,077 | ₩62,374 | -0.55% | 70.3만 |
|---|
| 2026.09.23 | ₩61,946 | ₩62,133 | ₩60,636 | ₩61,799 | -0.24% | 43.2만 |
|---|
| 2026.09.22 | ₩60,676 | ₩61,919 | ₩60,489 | ₩61,625 | +1.56% | 96.2만 |
|---|
| 2026.09.21 | ₩61,826 | ₩62,146 | ₩60,569 | ₩61,385 | -0.71% | 87.4만 |
|---|
| 2026.09.18 | ₩61,679 | ₩62,093 | ₩60,382 | ₩61,866 | +0.30% | 266.1만 |
|---|
| 2026.09.17 | ₩62,815 | ₩63,576 | ₩61,491 | ₩61,745 | -1.70% | 79.4만 |
|---|
| 2026.09.16 | ₩63,322 | ₩63,777 | ₩60,863 | ₩62,293 | -1.63% | 89.6만 |
|---|
| 2026.09.15 | ₩62,627 | ₩64,539 | ₩62,173 | ₩63,723 | +1.75% | 102.5만 |
|---|
| 2026.09.14 | ₩67,372 | ₩67,372 | ₩61,692 | ₩62,227 | -7.64% | 109.5만 |
|---|
| 2026.09.11 | ₩68,000 | ₩68,695 | ₩67,506 | ₩68,281 | +0.41% | 114.2만 |
|---|
| 2026.09.10 | ₩65,528 | ₩68,241 | ₩65,501 | ₩67,586 | +3.14% | 95.7만 |
|---|
| 2026.09.09 | ₩67,880 | ₩68,789 | ₩64,752 | ₩64,806 | -4.53% | 96.2만 |
|---|
| 2026.09.08 | ₩69,524 | ₩69,537 | ₩67,572 | ₩67,733 | -2.58% | 64만 |
|---|
| 2026.09.04 | ₩68,602 | ₩69,457 | ₩68,147 | ₩68,695 | +0.14% | 39.4만 |
|---|
| 2026.09.03 | ₩69,243 | ₩70,098 | ₩68,495 | ₩69,203 | -0.06% | 84.4만 |
|---|
| 2026.09.02 | ₩68,495 | ₩70,005 | ₩67,519 | ₩69,002 | +0.74% | 64.9만 |
|---|
| 2026.09.01 | ₩69,591 | ₩70,432 | ₩68,401 | ₩68,588 | -1.44% | 61.3만 |
|---|
| 2026.08.31 | ₩69,377 | ₩69,764 | ₩67,840 | ₩69,176 | -0.29% | 92.6만 |
|---|
| 2026.08.28 | ₩67,746 | ₩69,203 | ₩66,824 | ₩67,613 | -0.20% | 57.9만 |
|---|
| 2026.08.27 | ₩65,848 | ₩68,909 | ₩65,541 | ₩68,441 | +3.94% | 96만 |
|---|
| 2026.08.26 | ₩66,156 | ₩66,664 | ₩64,352 | ₩66,316 | +0.24% | 91.3만 |
|---|
| 2026.08.25 | ₩67,706 | ₩69,738 | ₩66,677 | ₩66,704 | -1.48% | 108.5만 |
|---|
| 2026.08.24 | ₩70,152 | ₩71,328 | ₩66,650 | ₩67,439 | -3.87% | 82.5만 |
|---|
| 2026.08.21 | ₩70,700 | ₩71,969 | ₩69,337 | ₩70,833 | +0.19% | 96.4만 |
|---|
| 2026.08.20 | ₩70,874 | ₩71,622 | ₩68,508 | ₩70,152 | -1.02% | 71.5만 |
|---|
| 2026.08.19 | ₩71,689 | ₩72,170 | ₩70,112 | ₩70,419 | -1.77% | 103.3만 |
|---|
| 2026.08.18 | ₩72,050 | ₩72,170 | ₩69,657 | ₩70,967 | -1.50% | 105.6만 |
|---|
| 2026.08.17 | ₩69,978 | ₩72,504 | ₩69,430 | ₩72,317 | +3.34% | 203.3만 |
|---|
| 2026.08.14 | ₩68,749 | ₩70,967 | ₩68,508 | ₩69,764 | +1.48% | 44.8만 |
|---|
| 2026.08.13 | ₩67,866 | ₩69,083 | ₩67,345 | ₩68,628 | +1.12% | 52만 |
|---|
| 2026.08.12 | ₩68,201 | ₩68,722 | ₩66,530 | ₩68,187 | -0.02% | 70.8만 |
|---|
| 2026.08.11 | ₩68,708 | ₩69,497 | ₩67,559 | ₩67,840 | -1.26% | 46.3만 |
|---|
| 2026.08.10 | ₩64,846 | ₩68,348 | ₩64,779 | ₩68,321 | +5.36% | 75.3만 |
|---|
| 2026.08.07 | ₩65,234 | ₩65,862 | ₩64,057 | ₩64,111 | -1.72% | 59.9만 |
|---|
| 2026.08.06 | ₩65,822 | ₩66,958 | ₩65,274 | ₩65,822 | 0.00% | 94.1만 |
|---|
| 2026.08.05 | ₩67,385 | ₩67,439 | ₩64,205 | ₩64,245 | -4.66% | 101.4만 |
|---|
| 2026.08.04 | ₩64,793 | ₩67,626 | ₩64,605 | ₩67,399 | +4.02% | 88.4만 |
|---|
| 2026.08.03 | ₩64,311 | ₩65,848 | ₩62,828 | ₩65,113 | +1.25% | 70.3만 |
|---|
| 2026.07.31 | ₩64,739 | ₩65,474 | ₩63,002 | ₩65,193 | +0.70% | 73만 |
|---|
| 2026.07.30 | ₩62,601 | ₩64,472 | ₩62,253 | ₩63,670 | +1.71% | 75.3만 |
|---|
| 2026.07.29 | ₩65,501 | ₩67,011 | ₩62,240 | ₩62,253 | -4.96% | 121.4만 |
|---|
| 2026.07.28 | ₩69,256 | ₩69,684 | ₩63,563 | ₩64,138 | -7.39% | 149.9만 |
|---|
| 2026.07.27 | ₩68,976 | ₩72,143 | ₩68,294 | ₩69,724 | +1.09% | 166.9만 |
|---|
| 2026.07.24 | ₩64,499 | ₩70,967 | ₩63,697 | ₩70,473 | +9.26% | 396만 |
|---|
| 2026.07.23 | ₩63,109 | ₩68,802 | ₩62,133 | ₩64,178 | +1.69% | 259.6만 |
|---|
| 2026.07.22 | ₩60,315 | ₩61,358 | ₩59,941 | ₩60,142 | -0.29% | 132.8만 |
|---|
| 2026.07.21 | ₩58,137 | ₩60,329 | ₩57,282 | ₩59,674 | +2.64% | 91.6만 |
|---|
| 2026.07.20 | ₩56,426 | ₩58,244 | ₩56,212 | ₩57,228 | +1.42% | 88.3만 |
|---|
| 2026.07.17 | ₩56,707 | ₩57,388 | ₩55,357 | ₩56,506 | -0.35% | 57.6만 |
|---|
| 2026.07.16 | ₩56,800 | ₩57,669 | ₩56,333 | ₩56,533 | -0.47% | 87.6만 |
|---|
| 2026.07.15 | ₩58,150 | ₩58,284 | ₩56,025 | ₩57,014 | -1.95% | 96.5만 |
|---|
| 2026.07.14 | ₩58,752 | ₩59,099 | ₩56,854 | ₩57,843 | -1.55% | 75.7만 |
|---|
| 2026.07.13 | ₩56,693 | ₩58,698 | ₩56,693 | ₩57,763 | +1.89% | 83.8만 |
|---|
| 2026.07.10 | ₩54,288 | ₩56,546 | ₩54,127 | ₩56,266 | +3.64% | 78만 |
|---|
| 2026.07.09 | ₩54,929 | ₩55,277 | ₩54,221 | ₩54,368 | -1.02% | 76.1만 |
|---|
| 2026.07.08 | ₩53,767 | ₩55,451 | ₩53,767 | ₩55,023 | +2.34% | 95.8만 |
|---|
| 2026.07.07 | ₩52,083 | ₩53,513 | ₩51,896 | ₩53,299 | +2.34% | 105.4만 |
|---|
| 2026.07.06 | ₩51,495 | ₩53,660 | ₩51,495 | ₩51,962 | +0.91% | 92.9만 |
|---|
| 2026.07.02 | ₩52,818 | ₩53,473 | ₩50,639 | ₩51,454 | -2.58% | 74.7만 |
|---|
| 2026.07.01 | ₩54,034 | ₩54,515 | ₩52,631 | ₩52,644 | -2.57% | 82.7만 |
|---|
| 2026.06.30 | ₩53,098 | ₩54,996 | ₩52,965 | ₩54,154 | +1.99% | 142.9만 |
|---|
| 2026.06.29 | ₩53,339 | ₩54,341 | ₩52,337 | ₩52,831 | -0.95% | 142.2만 |
|---|
| 2026.06.26 | ₩52,417 | ₩53,499 | ₩51,655 | ₩53,499 | +2.07% | 492.5만 |
|---|
| 2026.06.25 | ₩48,782 | ₩52,671 | ₩48,594 | ₩52,617 | +7.86% | 140.8만 |
|---|
| 2026.06.24 | ₩47,458 | ₩48,608 | ₩46,510 | ₩48,501 | +2.20% | 114.2만 |
|---|
| 2026.06.23 | ₩47,672 | ₩49,263 | ₩47,672 | ₩48,487 | +1.71% | 69.3만 |
|---|
| 2026.06.22 | ₩48,193 | ₩48,782 | ₩46,897 | ₩48,367 | +0.36% | 108.2만 |
|---|
| 2026.06.18 | ₩48,675 | ₩48,675 | ₩47,017 | ₩48,193 | -0.99% | 224.1만 |
|---|
| 2026.06.17 | ₩49,984 | ₩50,118 | ₩46,870 | ₩47,445 | -5.08% | 156.4만 |
|---|
| 2026.06.16 | ₩50,372 | ₩51,107 | ₩49,610 | ₩49,864 | -1.01% | 70.7만 |
|---|
| 2026.06.15 | ₩52,190 | ₩52,791 | ₩50,559 | ₩50,639 | -2.97% | 69.4만 |
|---|
| 2026.06.12 | ₩52,791 | ₩53,245 | ₩51,962 | ₩52,644 | -0.28% | 84.4만 |
|---|
| 2026.06.11 | ₩53,406 | ₩53,686 | ₩52,363 | ₩53,192 | -0.40% | 64.6만 |
|---|
| 2026.06.10 | ₩52,256 | ₩53,740 | ₩52,123 | ₩52,524 | +0.51% | 82.1만 |
|---|
| 2026.06.09 | ₩52,417 | ₩52,791 | ₩50,572 | ₩52,136 | -0.54% | 72.5만 |
|---|
| 2026.06.08 | ₩50,733 | ₩52,938 | ₩50,733 | ₩52,377 | +3.24% | 59.4만 |
|---|
| 2026.06.05 | ₩52,831 | ₩52,831 | ₩49,049 | ₩49,650 | -6.02% | 63.8만 |
|---|
| 2026.06.04 | ₩50,278 | ₩53,366 | ₩50,105 | ₩53,165 | +5.74% | 69.2만 |
|---|
| 2026.06.03 | ₩51,495 | ₩51,855 | ₩50,586 | ₩50,773 | -1.40% | 78.5만 |
|---|
| 2026.06.02 | ₩50,439 | ₩52,083 | ₩50,425 | ₩51,682 | +2.46% | 108.8만 |
|---|
| 2026.06.01 | ₩51,227 | ₩51,361 | ₩48,568 | ₩50,038 | -2.32% | 123.4만 |
|---|
| 2026.05.29 | ₩51,067 | ₩52,002 | ₩50,158 | ₩51,094 | +0.05% | 122.6만 |
|---|
| 2026.05.28 | ₩51,909 | ₩52,617 | ₩50,626 | ₩51,174 | -1.42% | 159.5만 |
|---|
| 2026.05.27 | ₩51,147 | ₩51,896 | ₩49,490 | ₩51,842 | +1.36% | 104.2만 |
|---|
| 2026.05.26 | ₩51,962 | ₩53,446 | ₩51,628 | ₩52,190 | +0.44% | 76.1만 |
|---|
| 2026.05.22 | ₩51,067 | ₩52,123 | ₩50,024 | ₩51,815 | +1.47% | 69.2만 |
|---|
| 2026.05.21 | ₩51,749 | ₩51,829 | ₩50,038 | ₩51,428 | -0.62% | 60.7만 |
|---|
| 2026.05.20 | ₩50,786 | ₩51,896 | ₩50,786 | ₩51,321 | +1.05% | 55.6만 |
|---|
| 2026.05.19 | ₩51,762 | ₩51,762 | ₩50,305 | ₩50,800 | -1.86% | 49.8만 |
|---|
| 2026.05.18 | ₩50,131 | ₩52,216 | ₩49,984 | ₩51,508 | +2.75% | 55.7만 |
|---|
| 2026.05.15 | ₩50,920 | ₩51,348 | ₩48,955 | ₩50,572 | -0.68% | 93.3만 |
|---|
| 2026.05.14 | ₩52,123 | ₩53,152 | ₩50,813 | ₩51,749 | -0.72% | 69.3만 |
|---|
| 2026.05.13 | ₩51,013 | ₩52,069 | ₩50,171 | ₩51,949 | +1.83% | 106.6만 |
|---|
| 2026.05.12 | ₩50,947 | ₩51,775 | ₩50,305 | ₩50,880 | -0.13% | 119.5만 |
|---|
| 2026.05.11 | ₩49,396 | ₩50,920 | ₩49,396 | ₩50,693 | +2.62% | 96.6만 |
|---|
| 2026.05.08 | ₩49,062 | ₩49,918 | ₩48,701 | ₩48,835 | -0.46% | 105.9만 |
|---|
| 2026.05.07 | ₩49,543 | ₩49,557 | ₩47,338 | ₩48,888 | -1.32% | 115.7만 |
|---|
| 2026.05.06 | ₩48,929 | ₩50,011 | ₩48,260 | ₩49,543 | +1.26% | 112.9만 |
|---|
| 2026.05.05 | ₩50,051 | ₩50,947 | ₩49,597 | ₩50,332 | +0.56% | 75만 |
|---|
| 2026.05.04 | ₩49,450 | ₩49,944 | ₩48,728 | ₩49,918 | +0.95% | 92.8만 |
|---|
| 2026.05.01 | ₩50,118 | ₩50,559 | ₩48,180 | ₩49,543 | -1.15% | 125.1만 |
|---|
| 2026.04.30 | ₩48,127 | ₩50,653 | ₩47,565 | ₩50,171 | +4.25% | 126.8만 |
|---|
| 2026.04.29 | ₩50,452 | ₩50,519 | ₩47,365 | ₩48,113 | -4.64% | 134.3만 |
|---|
| 2026.04.28 | ₩51,294 | ₩52,016 | ₩49,517 | ₩50,198 | -2.14% | 87.5만 |
|---|
| 2026.04.27 | ₩50,225 | ₩51,241 | ₩49,583 | ₩50,773 | +1.09% | 104.7만 |
|---|
| 2026.04.24 | ₩50,345 | ₩51,294 | ₩49,503 | ₩49,918 | -0.85% | 151.4만 |
|---|
| 2026.04.23 | ₩48,447 | ₩53,620 | ₩46,710 | ₩50,800 | +4.86% | 218.6만 |
|---|
| 2026.04.22 | ₩51,334 | ₩52,778 | ₩50,024 | ₩51,414 | +0.16% | 156.4만 |
|---|
| 2026.04.21 | ₩49,904 | ₩50,947 | ₩49,677 | ₩50,546 | +1.29% | 118.3만 |
|---|
| 2026.04.20 | ₩50,118 | ₩50,826 | ₩48,915 | ₩49,583 | -1.07% | 121.8만 |
|---|
| 2026.04.17 | ₩47,833 | ₩52,203 | ₩47,445 | ₩50,051 | +4.64% | 260만 |
|---|
| 2026.04.16 | ₩47,605 | ₩49,223 | ₩47,592 | ₩49,089 | +3.12% | 117.1만 |
|---|
| 2026.04.15 | ₩47,859 | ₩48,234 | ₩46,403 | ₩47,806 | -0.11% | 103.6만 |
|---|
| 2026.04.14 | ₩49,837 | ₩49,837 | ₩47,926 | ₩48,020 | -3.65% | 83.1만 |
|---|
| 2026.04.13 | ₩48,715 | ₩50,118 | ₩48,193 | ₩50,024 | +2.69% | 82.6만 |
|---|
| 2026.04.10 | ₩48,287 | ₩49,062 | ₩47,712 | ₩48,381 | +0.19% | 55.1만 |
|---|
| 2026.04.09 | ₩48,808 | ₩50,171 | ₩48,594 | ₩48,715 | -0.19% | 104.5만 |
|---|
| 2026.04.08 | ₩47,779 | ₩48,822 | ₩46,590 | ₩48,541 | +1.59% | 177.1만 |
|---|
| 2026.04.07 | ₩48,782 | ₩50,479 | ₩48,381 | ₩50,105 | +2.71% | 93.2만 |
|---|
| 2026.04.06 | ₩47,539 | ₩49,289 | ₩47,338 | ₩48,902 | +2.87% | 84.6만 |
|---|
| 2026.04.02 | ₩45,427 | ₩48,060 | ₩44,959 | ₩47,525 | +4.62% | 99.2만 |
|---|
| 2026.04.01 | ₩46,643 | ₩47,659 | ₩45,627 | ₩45,935 | -1.52% | 97.4만 |
|---|
| 2026.03.31 | ₩46,750 | ₩48,234 | ₩46,590 | ₩47,405 | +1.40% | 109만 |
|---|
| 2026.03.30 | ₩49,276 | ₩49,463 | ₩45,801 | ₩46,055 | -6.54% | 94.9만 |
|---|
| 2026.03.27 | ₩48,541 | ₩49,089 | ₩48,287 | ₩48,554 | +0.03% | 87.8만 |
|---|
| 2026.03.26 | ₩48,020 | ₩49,370 | ₩47,846 | ₩48,808 | +1.64% | 75.6만 |
|---|
| 2026.03.25 | ₩49,049 | ₩49,650 | ₩48,207 | ₩48,287 | -1.55% | 81.7만 |
|---|
| 2026.03.24 | ₩48,006 | ₩50,105 | ₩48,006 | ₩49,717 | +3.56% | 109.4만 |
|---|
| 2026.03.23 | ₩46,389 | ₩48,782 | ₩46,322 | ₩48,501 | +4.55% | 122.9만 |
|---|
| 2026.03.20 | ₩46,844 | ₩47,485 | ₩45,641 | ₩46,723 | -0.26% | 221.1만 |
|---|
| 2026.03.19 | ₩44,438 | ₩47,124 | ₩44,358 | ₩46,870 | +5.47% | 121.2만 |
|---|
| 2026.03.18 | ₩46,002 | ₩46,643 | ₩45,226 | ₩45,267 | -1.60% | 110.7만 |
|---|
| 2026.03.17 | ₩45,547 | ₩46,750 | ₩45,547 | ₩46,175 | +1.38% | 104.8만 |
|---|
| 2026.03.16 | ₩44,652 | ₩45,614 | ₩43,770 | ₩45,026 | +0.84% | 156.6만 |
|---|
| 2026.03.13 | ₩46,683 | ₩46,924 | ₩43,890 | ₩44,478 | -4.72% | 155.4만 |
|---|
| 2026.03.12 | ₩47,458 | ₩48,100 | ₩46,309 | ₩47,365 | -0.20% | 213.7만 |
|---|
| 2026.03.11 | ₩47,993 | ₩49,076 | ₩46,870 | ₩47,231 | -1.59% | 156.2만 |
|---|
| 2026.03.10 | ₩46,122 | ₩48,995 | ₩45,855 | ₩48,300 | +4.72% | 186.8만 |
|---|
| 2026.03.09 | ₩44,826 | ₩47,098 | ₩43,783 | ₩46,763 | +4.32% | 144.8만 |
|---|
| 2026.03.06 | ₩45,440 | ₩46,109 | ₩44,638 | ₩45,721 | +0.62% | 93.5만 |
|---|
| 2026.03.05 | ₩47,111 | ₩47,151 | ₩45,173 | ₩46,028 | -2.30% | 90.3만 |
|---|
| 2026.03.04 | ₩46,790 | ₩48,113 | ₩46,550 | ₩46,964 | +0.37% | 94.3만 |
|---|
| 2026.03.03 | ₩47,392 | ₩47,726 | ₩45,454 | ₩47,004 | -0.82% | 110.7만 |
|---|
| 2026.03.02 | ₩48,314 | ₩48,621 | ₩46,256 | ₩47,940 | -0.77% | 102.9만 |
|---|
| 2026.02.27 | ₩49,744 | ₩50,105 | ₩46,830 | ₩47,445 | -4.62% | 174.5만 |
|---|
| 2026.02.26 | ₩49,624 | ₩50,532 | ₩48,808 | ₩50,212 | +1.19% | 116만 |
|---|
| 2026.02.25 | ₩52,069 | ₩52,123 | ₩49,797 | ₩50,679 | -2.67% | 228.9만 |
|---|
| 2026.02.24 | ₩49,757 | ₩52,096 | ₩49,370 | ₩51,882 | +4.27% | 197.7만 |
|---|
| 2026.02.23 | ₩47,098 | ₩50,519 | ₩46,910 | ₩49,744 | +5.62% | 171.4만 |
|---|
| 2026.02.20 | ₩47,138 | ₩47,806 | ₩44,772 | ₩46,496 | -1.36% | 226.2만 |
|---|
| 2026.02.19 | ₩44,438 | ₩48,661 | ₩44,104 | ₩48,354 | +8.81% | 311.5만 |
|---|
| 2026.02.18 | ₩44,251 | ₩46,095 | ₩43,957 | ₩44,224 | -0.06% | 205.5만 |
|---|
| 2026.02.17 | ₩44,438 | ₩44,638 | ₩42,487 | ₩43,248 | -2.68% | 122.8만 |
|---|
| 2026.02.13 | ₩43,035 | ₩44,866 | ₩42,594 | ₩44,304 | +2.95% | 98.3만 |
|---|
| 2026.02.12 | ₩46,095 | ₩46,202 | ₩42,179 | ₩43,088 | -6.52% | 143.9만 |
|---|
| 2026.02.11 | ₩44,852 | ₩45,868 | ₩44,251 | ₩45,828 | +2.18% | 117.7만 |
|---|
| 2026.02.10 | ₩44,879 | ₩45,293 | ₩43,502 | ₩43,796 | -2.41% | 92만 |
|---|
| 2026.02.09 | ₩43,021 | ₩44,384 | ₩42,968 | ₩44,318 | +3.01% | 140.9만 |
|---|
| 2026.02.06 | ₩40,255 | ₩43,262 | ₩40,108 | ₩43,021 | +6.87% | 130.2만 |
|---|
| 2026.02.05 | ₩40,562 | ₩41,070 | ₩39,239 | ₩39,787 | -1.91% | 98만 |
|---|
| 2026.02.04 | ₩41,912 | ₩42,647 | ₩40,616 | ₩41,391 | -1.24% | 126.9만 |
|---|
| 2026.02.03 | ₩40,990 | ₩42,473 | ₩40,616 | ₩41,965 | +2.38% | 99.4만 |
|---|
| 2026.02.02 | ₩39,052 | ₩41,057 | ₩38,878 | ₩40,803 | +4.48% | 112.6만 |
|---|
| 2026.01.30 | ₩39,827 | ₩40,616 | ₩39,306 | ₩40,228 | +1.01% | 117.6만 |
|---|
| 2026.01.29 | ₩40,723 | ₩41,631 | ₩39,747 | ₩40,629 | -0.23% | 116.3만 |
|---|
| 2026.01.28 | ₩41,805 | ₩41,952 | ₩38,798 | ₩39,653 | -5.15% | 190.8만 |
|---|
| 2026.01.27 | ₩39,279 | ₩42,019 | ₩38,892 | ₩41,391 | +5.38% | 182.3만 |
|---|
| 2026.01.26 | ₩39,413 | ₩40,001 | ₩38,611 | ₩38,878 | -1.36% | 139.5만 |
|---|
| 2026.01.23 | ₩38,758 | ₩39,426 | ₩38,584 | ₩38,985 | +0.59% | 131.7만 |
|---|
| 2026.01.22 | ₩38,384 | ₩38,491 | ₩37,502 | ₩38,009 | -0.97% | 113.1만 |
|---|
| 2026.01.21 | ₩36,954 | ₩38,584 | ₩36,847 | ₩38,237 | +3.47% | 100.8만 |
|---|
| 2026.01.20 | ₩36,285 | ₩36,620 | ₩35,470 | ₩35,724 | -1.55% | 65.8만 |
|---|
| 2026.01.16 | ₩36,419 | ₩37,007 | ₩35,898 | ₩36,446 | +0.07% | 78.9만 |
|---|
| 2026.01.15 | ₩35,818 | ₩36,326 | ₩35,216 | ₩36,179 | +1.01% | 100.8만 |
|---|
| 2026.01.14 | ₩36,379 | ₩36,726 | ₩35,884 | ₩36,165 | -0.59% | 94.4만 |
|---|
| 2026.01.13 | ₩35,470 | ₩36,392 | ₩35,310 | ₩35,965 | +1.39% | 82.6만 |
|---|
| 2026.01.12 | ₩35,550 | ₩35,844 | ₩34,802 | ₩35,136 | -1.17% | 58.6만 |
|---|
| 2026.01.09 | ₩36,593 | ₩36,914 | ₩35,417 | ₩35,724 | -2.37% | 82.3만 |
|---|
| 2026.01.08 | ₩34,521 | ₩35,978 | ₩34,428 | ₩35,951 | +4.14% | 73만 |
|---|
| 2026.01.07 | ₩35,818 | ₩36,673 | ₩34,201 | ₩34,321 | -4.18% | 94.8만 |
|---|
| 2026.01.06 | ₩35,096 | ₩35,764 | ₩34,441 | ₩35,510 | +1.18% | 90.3만 |
|---|
| 2026.01.05 | ₩35,243 | ₩35,978 | ₩34,348 | ₩34,976 | -0.76% | 168만 |
|---|
| 2026.01.02 | ₩32,276 | ₩33,412 | ₩31,715 | ₩33,212 | +2.90% | 86.6만 |
|---|
| 2025.12.31 | ₩32,557 | ₩32,664 | ₩31,995 | ₩32,116 | -1.35% | 49.9만 |
|---|
| 2025.12.30 | ₩32,436 | ₩32,918 | ₩32,436 | ₩32,490 | +0.16% | 73.4만 |
|---|
| 2025.12.29 | ₩32,570 | ₩32,904 | ₩32,156 | ₩32,263 | -0.94% | 47.9만 |
|---|
| 2025.12.26 | ₩32,543 | ₩32,717 | ₩32,089 | ₩32,289 | -0.78% | 38.9만 |
|---|
| 2025.12.24 | ₩32,610 | ₩32,744 | ₩32,263 | ₩32,476 | -0.41% | 35만 |
|---|
| 2025.12.23 | ₩33,158 | ₩33,399 | ₩32,503 | ₩32,690 | -1.41% | 80.4만 |
|---|
| 2025.12.22 | ₩31,982 | ₩33,345 | ₩31,808 | ₩33,198 | +3.80% | 106.2만 |
|---|
| 2025.12.19 | ₩31,327 | ₩31,995 | ₩31,300 | ₩31,554 | +0.73% | 238.3만 |
|---|
| 2025.12.18 | ₩32,089 | ₩32,182 | ₩31,006 | ₩31,153 | -2.92% | 107.4만 |
|---|
| 2025.12.17 | ₩32,396 | ₩32,851 | ₩31,902 | ₩32,156 | -0.74% | 83만 |
|---|
| 2025.12.16 | ₩34,174 | ₩34,307 | ₩31,929 | ₩32,289 | -5.51% | 96.6만 |
|---|
| 2025.12.15 | ₩34,989 | ₩35,056 | ₩34,267 | ₩34,561 | -1.22% | 70.1만 |
|---|
| 2025.12.12 | ₩35,764 | ₩35,871 | ₩34,762 | ₩34,815 | -2.65% | 57.8만 |
|---|
| 2025.12.11 | ₩36,138 | ₩36,513 | ₩35,283 | ₩35,617 | -1.44% | 69.3만 |
|---|
| 2025.12.10 | ₩36,820 | ₩36,940 | ₩36,005 | ₩36,473 | -0.94% | 109.9만 |
|---|
| 2025.12.09 | ₩36,085 | ₩36,820 | ₩36,085 | ₩36,767 | +1.89% | 73.5만 |
|---|
| 2025.12.08 | ₩35,898 | ₩36,446 | ₩35,764 | ₩36,138 | +0.67% | 70.1만 |
|---|
| 2025.12.05 | ₩36,379 | ₩37,034 | ₩35,978 | ₩36,005 | -1.03% | 105.9만 |
|---|
| 2025.12.04 | ₩35,403 | ₩37,007 | ₩35,243 | ₩36,406 | +2.83% | 114만 |
|---|
| 2025.12.03 | ₩33,412 | ₩35,176 | ₩33,171 | ₩35,069 | +4.96% | 74.1만 |
|---|
| 2025.12.02 | ₩33,145 | ₩33,171 | ₩32,316 | ₩33,105 | -0.12% | 56.5만 |
|---|
| 2025.12.01 | ₩32,476 | ₩33,385 | ₩32,476 | ₩33,038 | +1.73% | 60.6만 |
|---|
| 2025.11.28 | ₩32,610 | ₩32,944 | ₩32,543 | ₩32,610 | 0.00% | 25.7만 |
|---|
| 2025.11.26 | ₩32,744 | ₩33,345 | ₩32,677 | ₩32,690 | -0.16% | 86.7만 |
|---|
| 2025.11.25 | ₩32,316 | ₩33,051 | ₩32,076 | ₩32,837 | +1.61% | 65.3만 |
|---|
| 2025.11.24 | ₩32,022 | ₩32,597 | ₩31,701 | ₩32,356 | +1.04% | 59.9만 |
|---|
| 2025.11.21 | ₩31,247 | ₩32,423 | ₩30,966 | ₩32,276 | +3.29% | 67.5만 |
|---|
| 2025.11.20 | ₩32,035 | ₩32,610 | ₩30,913 | ₩31,247 | -2.46% | 80.6만 |
|---|
| 2025.11.19 | ₩30,726 | ₩31,688 | ₩30,432 | ₩31,568 | +2.74% | 70.8만 |
|---|
| 2025.11.18 | ₩31,113 | ₩31,848 | ₩30,966 | ₩31,407 | +0.95% | 52만 |
|---|
| 2025.11.17 | ₩31,955 | ₩32,276 | ₩31,247 | ₩31,501 | -1.42% | 136.7만 |
|---|
| 2025.11.14 | ₩31,207 | ₩32,370 | ₩30,899 | ₩31,995 | +2.53% | 62만 |
|---|
| 2025.11.13 | ₩31,100 | ₩31,608 | ₩30,779 | ₩31,100 | 0.00% | 67.2만 |
|---|
| 2025.11.12 | ₩31,381 | ₩31,781 | ₩31,046 | ₩31,180 | -0.64% | 85만 |
|---|
| 2025.11.11 | ₩31,568 | ₩32,089 | ₩31,474 | ₩31,541 | -0.08% | 77.4만 |
|---|
| 2025.11.10 | ₩30,699 | ₩31,755 | ₩30,151 | ₩31,514 | +2.66% | 78.4만 |
|---|
| 2025.11.07 | ₩30,311 | ₩30,405 | ₩29,576 | ₩30,311 | 0.00% | 92.6만 |
|---|
| 2025.11.06 | ₩31,033 | ₩31,528 | ₩30,164 | ₩30,218 | -2.63% | 75.6만 |
|---|
| 2025.11.05 | ₩30,539 | ₩31,421 | ₩30,539 | ₩30,966 | +1.40% | 91.4만 |
|---|
| 2025.11.04 | ₩31,701 | ₩31,701 | ₩30,565 | ₩30,592 | -3.50% | 82.2만 |
|---|
| 2025.11.03 | ₩31,514 | ₩32,463 | ₩31,073 | ₩32,289 | +2.46% | 102.1만 |
|---|
| 2025.10.31 | ₩30,806 | ₩31,127 | ₩30,472 | ₩31,127 | +1.04% | 77.9만 |
|---|
| 2025.10.30 | ₩31,087 | ₩31,487 | ₩30,659 | ₩30,779 | -0.99% | 95.7만 |
|---|
| 2025.10.29 | ₩30,940 | ₩31,875 | ₩30,940 | ₩31,447 | +1.64% | 88.1만 |
|---|
| 2025.10.28 | ₩30,886 | ₩31,367 | ₩30,752 | ₩30,993 | +0.35% | 67.7만 |
|---|
| 2025.10.27 | ₩31,755 | ₩32,142 | ₩30,739 | ₩31,006 | -2.36% | 76.8만 |
|---|
| 2025.10.24 | ₩31,942 | ₩32,677 | ₩31,407 | ₩31,528 | -1.30% | 86만 |
|---|
| 2025.10.23 | ₩33,612 | ₩34,214 | ₩30,392 | ₩31,808 | -5.37% | 174.1만 |
|---|
| 2025.10.22 | ₩32,049 | ₩33,412 | ₩31,969 | ₩33,011 | +3.00% | 81.5만 |
|---|
| 2025.10.21 | ₩31,848 | ₩32,182 | ₩31,394 | ₩31,594 | -0.80% | 54.8만 |
|---|
| 2025.10.20 | ₩30,886 | ₩31,514 | ₩30,793 | ₩31,487 | +1.95% | 51.2만 |
|---|
| 2025.10.17 | ₩29,763 | ₩31,153 | ₩29,723 | ₩30,886 | +3.77% | 75.4만 |
|---|
| 2025.10.16 | ₩30,392 | ₩30,458 | ₩29,817 | ₩30,138 | -0.84% | 78.3만 |
|---|
| 2025.10.15 | ₩29,951 | ₩30,472 | ₩29,857 | ₩30,285 | +1.12% | 45.4만 |
|---|
| 2025.10.14 | ₩29,456 | ₩29,924 | ₩29,429 | ₩29,710 | +0.86% | 47.3만 |
|---|
| 2025.10.13 | ₩30,231 | ₩30,338 | ₩29,563 | ₩30,218 | -0.04% | 50.2만 |
|---|
| 2025.10.10 | ₩31,006 | ₩31,220 | ₩29,616 | ₩29,670 | -4.31% | 64만 |
|---|