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 | ₩59,553 | ₩60,461 | ₩59,553 | ₩59,780 | +0.38% | 33.1만 |
| 2026.10.08 | ₩58,913 | ₩59,954 | ₩58,259 | ₩59,473 | +0.95% | 75.1만 |
| 2026.10.07 | ₩59,780 | ₩60,207 | ₩58,219 | ₩58,299 | -2.48% | 88.9만 |
| 2026.10.06 | ₩61,848 | ₩61,848 | ₩58,820 | ₩59,994 | -3.00% | 65.1만 |
| 2026.10.05 | ₩58,966 | ₩62,035 | ₩58,633 | ₩60,914 | +3.30% | 84.2만 |
| 2026.10.02 | ₩58,993 | ₩60,220 | ₩58,513 | ₩59,126 | +0.23% | 59.9만 |
| 2026.10.01 | ₩57,872 | ₩59,607 | ₩57,539 | ₩59,180 | +2.26% | 77.5만 |
| 2026.09.30 | ₩58,966 | ₩59,433 | ₩57,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,206 |
| -1.29% |
| 122.8만 |
| 2026.09.29 | ₩60,180 | ₩60,727 | ₩58,193 | ₩58,993 | -1.97% | 102만 |
|---|
| 2026.09.28 | ₩62,248 | ₩62,715 | ₩60,927 | ₩61,154 | -1.76% | 53.8만 |
|---|
| 2026.09.25 | ₩61,741 | ₩63,369 | ₩61,648 | ₩61,715 | -0.04% | 90만 |
|---|
| 2026.09.24 | ₩62,608 | ₩62,622 | ₩60,967 | ₩62,262 | -0.55% | 70.3만 |
|---|
| 2026.09.23 | ₩61,835 | ₩62,021 | ₩60,527 | ₩61,688 | -0.24% | 43.2만 |
|---|
| 2026.09.22 | ₩60,567 | ₩61,808 | ₩60,380 | ₩61,514 | +1.56% | 96.2만 |
|---|
| 2026.09.21 | ₩61,715 | ₩62,035 | ₩60,461 | ₩61,274 | -0.71% | 87.4만 |
|---|
| 2026.09.18 | ₩61,568 | ₩61,981 | ₩60,274 | ₩61,755 | +0.30% | 266.1만 |
|---|
| 2026.09.17 | ₩62,702 | ₩63,462 | ₩61,381 | ₩61,634 | -1.70% | 79.4만 |
|---|
| 2026.09.16 | ₩63,209 | ₩63,662 | ₩60,754 | ₩62,181 | -1.63% | 89.6만 |
|---|
| 2026.09.15 | ₩62,515 | ₩64,423 | ₩62,061 | ₩63,609 | +1.75% | 102.5만 |
|---|
| 2026.09.14 | ₩67,251 | ₩67,251 | ₩61,581 | ₩62,115 | -7.64% | 109.5만 |
|---|
| 2026.09.11 | ₩67,878 | ₩68,572 | ₩67,384 | ₩68,158 | +0.41% | 114.2만 |
|---|
| 2026.09.10 | ₩65,410 | ₩68,118 | ₩65,383 | ₩67,464 | +3.14% | 95.7만 |
|---|
| 2026.09.09 | ₩67,758 | ₩68,665 | ₩64,636 | ₩64,690 | -4.53% | 96.2만 |
|---|
| 2026.09.08 | ₩69,399 | ₩69,412 | ₩67,451 | ₩67,611 | -2.58% | 64만 |
|---|
| 2026.09.04 | ₩68,478 | ₩69,332 | ₩68,025 | ₩68,572 | +0.14% | 39.4만 |
|---|
| 2026.09.03 | ₩69,119 | ₩69,972 | ₩68,372 | ₩69,079 | -0.06% | 84.4만 |
|---|
| 2026.09.02 | ₩68,372 | ₩69,879 | ₩67,398 | ₩68,879 | +0.74% | 64.9만 |
|---|
| 2026.09.01 | ₩69,466 | ₩70,306 | ₩68,278 | ₩68,465 | -1.44% | 61.3만 |
|---|
| 2026.08.31 | ₩69,252 | ₩69,639 | ₩67,718 | ₩69,052 | -0.29% | 92.6만 |
|---|
| 2026.08.28 | ₩67,625 | ₩69,079 | ₩66,704 | ₩67,491 | -0.20% | 57.9만 |
|---|
| 2026.08.27 | ₩65,730 | ₩68,785 | ₩65,423 | ₩68,318 | +3.94% | 96만 |
|---|
| 2026.08.26 | ₩66,037 | ₩66,544 | ₩64,236 | ₩66,197 | +0.24% | 91.3만 |
|---|
| 2026.08.25 | ₩67,584 | ₩69,612 | ₩66,557 | ₩66,584 | -1.48% | 108.5만 |
|---|
| 2026.08.24 | ₩70,026 | ₩71,200 | ₩66,531 | ₩67,318 | -3.87% | 82.5만 |
|---|
| 2026.08.21 | ₩70,573 | ₩71,840 | ₩69,212 | ₩70,706 | +0.19% | 96.4만 |
|---|
| 2026.08.20 | ₩70,746 | ₩71,493 | ₩68,385 | ₩70,026 | -1.02% | 71.5만 |
|---|
| 2026.08.19 | ₩71,560 | ₩72,040 | ₩69,986 | ₩70,293 | -1.77% | 103.3만 |
|---|
| 2026.08.18 | ₩71,920 | ₩72,040 | ₩69,532 | ₩70,840 | -1.50% | 105.6만 |
|---|
| 2026.08.17 | ₩69,852 | ₩72,374 | ₩69,305 | ₩72,187 | +3.34% | 203.3만 |
|---|
| 2026.08.14 | ₩68,625 | ₩70,840 | ₩68,385 | ₩69,639 | +1.48% | 44.8만 |
|---|
| 2026.08.13 | ₩67,745 | ₩68,959 | ₩67,224 | ₩68,505 | +1.12% | 52만 |
|---|
| 2026.08.12 | ₩68,078 | ₩68,598 | ₩66,411 | ₩68,065 | -0.02% | 70.8만 |
|---|
| 2026.08.11 | ₩68,585 | ₩69,372 | ₩67,438 | ₩67,718 | -1.26% | 46.3만 |
|---|
| 2026.08.10 | ₩64,730 | ₩68,225 | ₩64,663 | ₩68,198 | +5.36% | 75.3만 |
|---|
| 2026.08.07 | ₩65,116 | ₩65,743 | ₩63,942 | ₩63,996 | -1.72% | 59.9만 |
|---|
| 2026.08.06 | ₩65,703 | ₩66,837 | ₩65,156 | ₩65,703 | 0.00% | 94.1만 |
|---|
| 2026.08.05 | ₩67,264 | ₩67,318 | ₩64,089 | ₩64,129 | -4.66% | 101.4만 |
|---|
| 2026.08.04 | ₩64,676 | ₩67,504 | ₩64,489 | ₩67,278 | +4.02% | 88.4만 |
|---|
| 2026.08.03 | ₩64,196 | ₩65,730 | ₩62,715 | ₩64,996 | +1.25% | 70.3만 |
|---|
| 2026.07.31 | ₩64,623 | ₩65,357 | ₩62,889 | ₩65,076 | +0.70% | 73만 |
|---|
| 2026.07.30 | ₩62,488 | ₩64,356 | ₩62,141 | ₩63,556 | +1.71% | 75.3만 |
|---|
| 2026.07.29 | ₩65,383 | ₩66,891 | ₩62,128 | ₩62,141 | -4.96% | 121.4만 |
|---|
| 2026.07.28 | ₩69,132 | ₩69,559 | ₩63,449 | ₩64,023 | -7.39% | 149.9만 |
|---|
| 2026.07.27 | ₩68,852 | ₩72,014 | ₩68,171 | ₩69,599 | +1.09% | 166.9만 |
|---|
| 2026.07.24 | ₩64,383 | ₩70,840 | ₩63,582 | ₩70,346 | +9.26% | 396만 |
|---|
| 2026.07.23 | ₩62,995 | ₩68,678 | ₩62,021 | ₩64,063 | +1.69% | 259.6만 |
|---|
| 2026.07.22 | ₩60,207 | ₩61,248 | ₩59,833 | ₩60,034 | -0.29% | 132.8만 |
|---|
| 2026.07.21 | ₩58,032 | ₩60,220 | ₩57,179 | ₩59,567 | +2.64% | 91.6만 |
|---|
| 2026.07.20 | ₩56,325 | ₩58,139 | ₩56,111 | ₩57,125 | +1.42% | 88.3만 |
|---|
| 2026.07.17 | ₩56,605 | ₩57,285 | ₩55,258 | ₩56,405 | -0.35% | 57.6만 |
|---|
| 2026.07.16 | ₩56,698 | ₩57,566 | ₩56,231 | ₩56,432 | -0.47% | 87.6만 |
|---|
| 2026.07.15 | ₩58,046 | ₩58,179 | ₩55,925 | ₩56,912 | -1.95% | 96.5만 |
|---|
| 2026.07.14 | ₩58,646 | ₩58,993 | ₩56,752 | ₩57,739 | -1.55% | 75.7만 |
|---|
| 2026.07.13 | ₩56,592 | ₩58,593 | ₩56,592 | ₩57,659 | +1.89% | 83.8만 |
|---|
| 2026.07.10 | ₩54,190 | ₩56,445 | ₩54,030 | ₩56,165 | +3.64% | 78만 |
|---|
| 2026.07.09 | ₩54,831 | ₩55,178 | ₩54,124 | ₩54,270 | -1.02% | 76.1만 |
|---|
| 2026.07.08 | ₩53,670 | ₩55,351 | ₩53,670 | ₩54,924 | +2.34% | 95.8만 |
|---|
| 2026.07.07 | ₩51,989 | ₩53,417 | ₩51,802 | ₩53,203 | +2.34% | 105.4만 |
|---|
| 2026.07.06 | ₩51,402 | ₩53,563 | ₩51,402 | ₩51,869 | +0.91% | 92.9만 |
|---|
| 2026.07.02 | ₩52,723 | ₩53,377 | ₩50,548 | ₩51,362 | -2.58% | 74.7만 |
|---|
| 2026.07.01 | ₩53,937 | ₩54,417 | ₩52,536 | ₩52,549 | -2.57% | 82.7만 |
|---|
| 2026.06.30 | ₩53,003 | ₩54,897 | ₩52,870 | ₩54,057 | +1.99% | 142.9만 |
|---|
| 2026.06.29 | ₩53,243 | ₩54,244 | ₩52,243 | ₩52,736 | -0.95% | 142.2만 |
|---|
| 2026.06.26 | ₩52,323 | ₩53,403 | ₩51,562 | ₩53,403 | +2.07% | 492.5만 |
|---|
| 2026.06.25 | ₩48,694 | ₩52,576 | ₩48,507 | ₩52,523 | +7.86% | 140.8만 |
|---|
| 2026.06.24 | ₩47,373 | ₩48,520 | ₩46,426 | ₩48,414 | +2.20% | 114.2만 |
|---|
| 2026.06.23 | ₩47,587 | ₩49,174 | ₩47,587 | ₩48,400 | +1.71% | 69.3만 |
|---|
| 2026.06.22 | ₩48,107 | ₩48,694 | ₩46,813 | ₩48,280 | +0.36% | 108.2만 |
|---|
| 2026.06.18 | ₩48,587 | ₩48,587 | ₩46,933 | ₩48,107 | -0.99% | 224.1만 |
|---|
| 2026.06.17 | ₩49,895 | ₩50,028 | ₩46,786 | ₩47,360 | -5.08% | 156.4만 |
|---|
| 2026.06.16 | ₩50,281 | ₩51,015 | ₩49,521 | ₩49,775 | -1.01% | 70.7만 |
|---|
| 2026.06.15 | ₩52,096 | ₩52,696 | ₩50,468 | ₩50,548 | -2.97% | 69.4만 |
|---|
| 2026.06.12 | ₩52,696 | ₩53,150 | ₩51,869 | ₩52,549 | -0.28% | 84.4만 |
|---|
| 2026.06.11 | ₩53,310 | ₩53,590 | ₩52,269 | ₩53,096 | -0.40% | 64.6만 |
|---|
| 2026.06.10 | ₩52,163 | ₩53,643 | ₩52,029 | ₩52,429 | +0.51% | 82.1만 |
|---|
| 2026.06.09 | ₩52,323 | ₩52,696 | ₩50,482 | ₩52,042 | -0.54% | 72.5만 |
|---|
| 2026.06.08 | ₩50,642 | ₩52,843 | ₩50,642 | ₩52,283 | +3.24% | 59.4만 |
|---|
| 2026.06.05 | ₩52,736 | ₩52,736 | ₩48,961 | ₩49,561 | -6.02% | 63.8만 |
|---|
| 2026.06.04 | ₩50,188 | ₩53,270 | ₩50,015 | ₩53,070 | +5.74% | 69.2만 |
|---|
| 2026.06.03 | ₩51,402 | ₩51,762 | ₩50,495 | ₩50,682 | -1.40% | 78.5만 |
|---|
| 2026.06.02 | ₩50,348 | ₩51,989 | ₩50,335 | ₩51,589 | +2.46% | 108.8만 |
|---|
| 2026.06.01 | ₩51,135 | ₩51,269 | ₩48,480 | ₩49,948 | -2.32% | 123.4만 |
|---|
| 2026.05.29 | ₩50,975 | ₩51,909 | ₩50,068 | ₩51,002 | +0.05% | 122.6만 |
|---|
| 2026.05.28 | ₩51,816 | ₩52,523 | ₩50,535 | ₩51,082 | -1.42% | 159.5만 |
|---|
| 2026.05.27 | ₩51,055 | ₩51,802 | ₩49,401 | ₩51,749 | +1.36% | 104.2만 |
|---|
| 2026.05.26 | ₩51,869 | ₩53,350 | ₩51,536 | ₩52,096 | +0.44% | 76.1만 |
|---|
| 2026.05.22 | ₩50,975 | ₩52,029 | ₩49,935 | ₩51,722 | +1.47% | 69.2만 |
|---|
| 2026.05.21 | ₩51,656 | ₩51,736 | ₩49,948 | ₩51,335 | -0.62% | 60.7만 |
|---|
| 2026.05.20 | ₩50,695 | ₩51,802 | ₩50,695 | ₩51,229 | +1.05% | 55.6만 |
|---|
| 2026.05.19 | ₩51,669 | ₩51,669 | ₩50,215 | ₩50,708 | -1.86% | 49.8만 |
|---|
| 2026.05.18 | ₩50,041 | ₩52,123 | ₩49,895 | ₩51,415 | +2.75% | 55.7만 |
|---|
| 2026.05.15 | ₩50,828 | ₩51,255 | ₩48,867 | ₩50,482 | -0.68% | 93.3만 |
|---|
| 2026.05.14 | ₩52,029 | ₩53,056 | ₩50,722 | ₩51,656 | -0.72% | 69.3만 |
|---|
| 2026.05.13 | ₩50,922 | ₩51,976 | ₩50,081 | ₩51,856 | +1.83% | 106.6만 |
|---|
| 2026.05.12 | ₩50,855 | ₩51,682 | ₩50,215 | ₩50,788 | -0.13% | 119.5만 |
|---|
| 2026.05.11 | ₩49,308 | ₩50,828 | ₩49,308 | ₩50,602 | +2.62% | 96.6만 |
|---|
| 2026.05.08 | ₩48,974 | ₩49,828 | ₩48,614 | ₩48,747 | -0.46% | 105.9만 |
|---|
| 2026.05.07 | ₩49,454 | ₩49,468 | ₩47,253 | ₩48,801 | -1.32% | 115.7만 |
|---|
| 2026.05.06 | ₩48,841 | ₩49,921 | ₩48,174 | ₩49,454 | +1.26% | 112.9만 |
|---|
| 2026.05.05 | ₩49,961 | ₩50,855 | ₩49,508 | ₩50,241 | +0.56% | 75만 |
|---|
| 2026.05.04 | ₩49,361 | ₩49,855 | ₩48,641 | ₩49,828 | +0.95% | 92.8만 |
|---|
| 2026.05.01 | ₩50,028 | ₩50,468 | ₩48,094 | ₩49,454 | -1.15% | 125.1만 |
|---|
| 2026.04.30 | ₩48,040 | ₩50,562 | ₩47,480 | ₩50,081 | +4.25% | 126.8만 |
|---|
| 2026.04.29 | ₩50,362 | ₩50,428 | ₩47,280 | ₩48,027 | -4.64% | 134.3만 |
|---|
| 2026.04.28 | ₩51,202 | ₩51,922 | ₩49,428 | ₩50,108 | -2.14% | 87.5만 |
|---|
| 2026.04.27 | ₩50,135 | ₩51,149 | ₩49,494 | ₩50,682 | +1.09% | 104.7만 |
|---|
| 2026.04.24 | ₩50,255 | ₩51,202 | ₩49,414 | ₩49,828 | -0.85% | 151.4만 |
|---|
| 2026.04.23 | ₩48,360 | ₩53,523 | ₩46,626 | ₩50,708 | +4.86% | 218.6만 |
|---|
| 2026.04.22 | ₩51,242 | ₩52,683 | ₩49,935 | ₩51,322 | +0.16% | 156.4만 |
|---|
| 2026.04.21 | ₩49,815 | ₩50,855 | ₩49,588 | ₩50,455 | +1.29% | 118.3만 |
|---|
| 2026.04.20 | ₩50,028 | ₩50,735 | ₩48,827 | ₩49,494 | -1.07% | 121.8만 |
|---|
| 2026.04.17 | ₩47,747 | ₩52,109 | ₩47,360 | ₩49,961 | +4.64% | 260만 |
|---|
| 2026.04.16 | ₩47,520 | ₩49,134 | ₩47,507 | ₩49,001 | +3.12% | 117.1만 |
|---|
| 2026.04.15 | ₩47,773 | ₩48,147 | ₩46,319 | ₩47,720 | -0.11% | 103.6만 |
|---|
| 2026.04.14 | ₩49,748 | ₩49,748 | ₩47,840 | ₩47,933 | -3.65% | 83.1만 |
|---|
| 2026.04.13 | ₩48,627 | ₩50,028 | ₩48,107 | ₩49,935 | +2.69% | 82.6만 |
|---|
| 2026.04.10 | ₩48,200 | ₩48,974 | ₩47,627 | ₩48,294 | +0.19% | 55.1만 |
|---|
| 2026.04.09 | ₩48,721 | ₩50,081 | ₩48,507 | ₩48,627 | -0.19% | 104.5만 |
|---|
| 2026.04.08 | ₩47,693 | ₩48,734 | ₩46,506 | ₩48,454 | +1.59% | 177.1만 |
|---|
| 2026.04.07 | ₩48,694 | ₩50,388 | ₩48,294 | ₩50,015 | +2.71% | 93.2만 |
|---|
| 2026.04.06 | ₩47,453 | ₩49,201 | ₩47,253 | ₩48,814 | +2.87% | 84.6만 |
|---|
| 2026.04.02 | ₩45,345 | ₩47,974 | ₩44,878 | ₩47,440 | +4.62% | 99.2만 |
|---|
| 2026.04.01 | ₩46,559 | ₩47,573 | ₩45,545 | ₩45,852 | -1.52% | 97.4만 |
|---|
| 2026.03.31 | ₩46,666 | ₩48,147 | ₩46,506 | ₩47,320 | +1.40% | 109만 |
|---|
| 2026.03.30 | ₩49,188 | ₩49,374 | ₩45,719 | ₩45,972 | -6.54% | 94.9만 |
|---|
| 2026.03.27 | ₩48,454 | ₩49,001 | ₩48,200 | ₩48,467 | +0.03% | 87.8만 |
|---|
| 2026.03.26 | ₩47,933 | ₩49,281 | ₩47,760 | ₩48,721 | +1.64% | 75.6만 |
|---|
| 2026.03.25 | ₩48,961 | ₩49,561 | ₩48,120 | ₩48,200 | -1.55% | 81.7만 |
|---|
| 2026.03.24 | ₩47,920 | ₩50,015 | ₩47,920 | ₩49,628 | +3.56% | 109.4만 |
|---|
| 2026.03.23 | ₩46,306 | ₩48,694 | ₩46,239 | ₩48,414 | +4.55% | 122.9만 |
|---|
| 2026.03.20 | ₩46,760 | ₩47,400 | ₩45,559 | ₩46,639 | -0.26% | 221.1만 |
|---|
| 2026.03.19 | ₩44,358 | ₩47,040 | ₩44,278 | ₩46,786 | +5.47% | 121.2만 |
|---|
| 2026.03.18 | ₩45,919 | ₩46,559 | ₩45,145 | ₩45,185 | -1.60% | 110.7만 |
|---|
| 2026.03.17 | ₩45,465 | ₩46,666 | ₩45,465 | ₩46,092 | +1.38% | 104.8만 |
|---|
| 2026.03.16 | ₩44,572 | ₩45,532 | ₩43,691 | ₩44,945 | +0.84% | 156.6만 |
|---|
| 2026.03.13 | ₩46,599 | ₩46,840 | ₩43,811 | ₩44,398 | -4.72% | 155.4만 |
|---|
| 2026.03.12 | ₩47,373 | ₩48,014 | ₩46,226 | ₩47,280 | -0.20% | 213.7만 |
|---|
| 2026.03.11 | ₩47,907 | ₩48,987 | ₩46,786 | ₩47,146 | -1.59% | 156.2만 |
|---|
| 2026.03.10 | ₩46,039 | ₩48,907 | ₩45,772 | ₩48,214 | +4.72% | 186.8만 |
|---|
| 2026.03.09 | ₩44,745 | ₩47,013 | ₩43,704 | ₩46,679 | +4.32% | 144.8만 |
|---|
| 2026.03.06 | ₩45,359 | ₩46,026 | ₩44,558 | ₩45,639 | +0.62% | 93.5만 |
|---|
| 2026.03.05 | ₩47,026 | ₩47,066 | ₩45,092 | ₩45,946 | -2.30% | 90.3만 |
|---|
| 2026.03.04 | ₩46,706 | ₩48,027 | ₩46,466 | ₩46,880 | +0.37% | 94.3만 |
|---|
| 2026.03.03 | ₩47,306 | ₩47,640 | ₩45,372 | ₩46,920 | -0.82% | 110.7만 |
|---|
| 2026.03.02 | ₩48,227 | ₩48,534 | ₩46,173 | ₩47,853 | -0.77% | 102.9만 |
|---|
| 2026.02.27 | ₩49,654 | ₩50,015 | ₩46,746 | ₩47,360 | -4.62% | 174.5만 |
|---|
| 2026.02.26 | ₩49,534 | ₩50,442 | ₩48,721 | ₩50,121 | +1.19% | 116만 |
|---|
| 2026.02.25 | ₩51,976 | ₩52,029 | ₩49,708 | ₩50,588 | -2.67% | 228.9만 |
|---|
| 2026.02.24 | ₩49,668 | ₩52,002 | ₩49,281 | ₩51,789 | +4.27% | 197.7만 |
|---|
| 2026.02.23 | ₩47,013 | ₩50,428 | ₩46,826 | ₩49,654 | +5.62% | 171.4만 |
|---|
| 2026.02.20 | ₩47,053 | ₩47,720 | ₩44,692 | ₩46,413 | -1.36% | 226.2만 |
|---|
| 2026.02.19 | ₩44,358 | ₩48,574 | ₩44,025 | ₩48,267 | +8.81% | 311.5만 |
|---|
| 2026.02.18 | ₩44,171 | ₩46,012 | ₩43,878 | ₩44,145 | -0.06% | 205.5만 |
|---|
| 2026.02.17 | ₩44,358 | ₩44,558 | ₩42,410 | ₩43,171 | -2.68% | 122.8만 |
|---|
| 2026.02.13 | ₩42,957 | ₩44,785 | ₩42,517 | ₩44,225 | +2.95% | 98.3만 |
|---|
| 2026.02.12 | ₩46,012 | ₩46,119 | ₩42,104 | ₩43,011 | -6.52% | 143.9만 |
|---|
| 2026.02.11 | ₩44,772 | ₩45,786 | ₩44,171 | ₩45,746 | +2.18% | 117.7만 |
|---|
| 2026.02.10 | ₩44,798 | ₩45,212 | ₩43,424 | ₩43,718 | -2.41% | 92만 |
|---|
| 2026.02.09 | ₩42,944 | ₩44,305 | ₩42,891 | ₩44,238 | +3.01% | 140.9만 |
|---|
| 2026.02.06 | ₩40,182 | ₩43,184 | ₩40,036 | ₩42,944 | +6.87% | 130.2만 |
|---|
| 2026.02.05 | ₩40,489 | ₩40,996 | ₩39,169 | ₩39,716 | -1.91% | 98만 |
|---|
| 2026.02.04 | ₩41,837 | ₩42,570 | ₩40,543 | ₩41,316 | -1.24% | 126.9만 |
|---|
| 2026.02.03 | ₩40,916 | ₩42,397 | ₩40,543 | ₩41,890 | +2.38% | 99.4만 |
|---|
| 2026.02.02 | ₩38,982 | ₩40,983 | ₩38,808 | ₩40,729 | +4.48% | 112.6만 |
|---|
| 2026.01.30 | ₩39,756 | ₩40,543 | ₩39,235 | ₩40,156 | +1.01% | 117.6만 |
|---|
| 2026.01.29 | ₩40,649 | ₩41,557 | ₩39,676 | ₩40,556 | -0.23% | 116.3만 |
|---|
| 2026.01.28 | ₩41,730 | ₩41,877 | ₩38,728 | ₩39,582 | -5.15% | 190.8만 |
|---|
| 2026.01.27 | ₩39,209 | ₩41,943 | ₩38,822 | ₩41,316 | +5.38% | 182.3만 |
|---|
| 2026.01.26 | ₩39,342 | ₩39,929 | ₩38,542 | ₩38,808 | -1.36% | 139.5만 |
|---|
| 2026.01.23 | ₩38,688 | ₩39,355 | ₩38,515 | ₩38,915 | +0.59% | 131.7만 |
|---|
| 2026.01.22 | ₩38,315 | ₩38,422 | ₩37,434 | ₩37,941 | -0.97% | 113.1만 |
|---|
| 2026.01.21 | ₩36,887 | ₩38,515 | ₩36,781 | ₩38,168 | +3.47% | 100.8만 |
|---|
| 2026.01.20 | ₩36,220 | ₩36,554 | ₩35,406 | ₩35,660 | -1.55% | 65.8만 |
|---|
| 2026.01.16 | ₩36,354 | ₩36,941 | ₩35,833 | ₩36,380 | +0.07% | 78.9만 |
|---|
| 2026.01.15 | ₩35,753 | ₩36,260 | ₩35,153 | ₩36,114 | +1.01% | 100.8만 |
|---|
| 2026.01.14 | ₩36,314 | ₩36,661 | ₩35,820 | ₩36,100 | -0.59% | 94.4만 |
|---|
| 2026.01.13 | ₩35,406 | ₩36,327 | ₩35,246 | ₩35,900 | +1.39% | 82.6만 |
|---|
| 2026.01.12 | ₩35,487 | ₩35,780 | ₩34,739 | ₩35,073 | -1.17% | 58.6만 |
|---|
| 2026.01.09 | ₩36,527 | ₩36,847 | ₩35,353 | ₩35,660 | -2.37% | 82.3만 |
|---|
| 2026.01.08 | ₩34,459 | ₩35,913 | ₩34,366 | ₩35,887 | +4.14% | 73만 |
|---|
| 2026.01.07 | ₩35,753 | ₩36,607 | ₩34,139 | ₩34,259 | -4.18% | 94.8만 |
|---|
| 2026.01.06 | ₩35,033 | ₩35,700 | ₩34,379 | ₩35,447 | +1.18% | 90.3만 |
|---|
| 2026.01.05 | ₩35,180 | ₩35,913 | ₩34,286 | ₩34,913 | -0.76% | 168만 |
|---|
| 2026.01.02 | ₩32,218 | ₩33,352 | ₩31,658 | ₩33,152 | +2.90% | 86.6만 |
|---|
| 2025.12.31 | ₩32,498 | ₩32,605 | ₩31,938 | ₩32,058 | -1.35% | 49.9만 |
|---|
| 2025.12.30 | ₩32,378 | ₩32,858 | ₩32,378 | ₩32,431 | +0.16% | 73.4만 |
|---|
| 2025.12.29 | ₩32,512 | ₩32,845 | ₩32,098 | ₩32,205 | -0.94% | 47.9만 |
|---|
| 2025.12.26 | ₩32,485 | ₩32,658 | ₩32,031 | ₩32,231 | -0.78% | 38.9만 |
|---|
| 2025.12.24 | ₩32,552 | ₩32,685 | ₩32,205 | ₩32,418 | -0.41% | 35만 |
|---|
| 2025.12.23 | ₩33,099 | ₩33,339 | ₩32,445 | ₩32,632 | -1.41% | 80.4만 |
|---|
| 2025.12.22 | ₩31,925 | ₩33,285 | ₩31,751 | ₩33,139 | +3.80% | 106.2만 |
|---|
| 2025.12.19 | ₩31,271 | ₩31,938 | ₩31,244 | ₩31,498 | +0.73% | 238.3만 |
|---|
| 2025.12.18 | ₩32,031 | ₩32,125 | ₩30,951 | ₩31,097 | -2.92% | 107.4만 |
|---|
| 2025.12.17 | ₩32,338 | ₩32,792 | ₩31,844 | ₩32,098 | -0.74% | 83만 |
|---|
| 2025.12.16 | ₩34,112 | ₩34,246 | ₩31,871 | ₩32,231 | -5.51% | 96.6만 |
|---|
| 2025.12.15 | ₩34,926 | ₩34,993 | ₩34,206 | ₩34,499 | -1.22% | 70.1만 |
|---|
| 2025.12.12 | ₩35,700 | ₩35,807 | ₩34,699 | ₩34,753 | -2.65% | 57.8만 |
|---|
| 2025.12.11 | ₩36,074 | ₩36,447 | ₩35,220 | ₩35,553 | -1.44% | 69.3만 |
|---|
| 2025.12.10 | ₩36,754 | ₩36,874 | ₩35,940 | ₩36,407 | -0.94% | 109.9만 |
|---|
| 2025.12.09 | ₩36,020 | ₩36,754 | ₩36,020 | ₩36,701 | +1.89% | 73.5만 |
|---|
| 2025.12.08 | ₩35,833 | ₩36,380 | ₩35,700 | ₩36,074 | +0.67% | 70.1만 |
|---|
| 2025.12.05 | ₩36,314 | ₩36,967 | ₩35,913 | ₩35,940 | -1.03% | 105.9만 |
|---|
| 2025.12.04 | ₩35,340 | ₩36,941 | ₩35,180 | ₩36,340 | +2.83% | 114만 |
|---|
| 2025.12.03 | ₩33,352 | ₩35,113 | ₩33,112 | ₩35,006 | +4.96% | 74.1만 |
|---|
| 2025.12.02 | ₩33,085 | ₩33,112 | ₩32,258 | ₩33,045 | -0.12% | 56.5만 |
|---|
| 2025.12.01 | ₩32,418 | ₩33,325 | ₩32,418 | ₩32,978 | +1.73% | 60.6만 |
|---|
| 2025.11.28 | ₩32,552 | ₩32,885 | ₩32,485 | ₩32,552 | 0.00% | 25.7만 |
|---|
| 2025.11.26 | ₩32,685 | ₩33,285 | ₩32,618 | ₩32,632 | -0.16% | 86.7만 |
|---|
| 2025.11.25 | ₩32,258 | ₩32,992 | ₩32,018 | ₩32,778 | +1.61% | 65.3만 |
|---|
| 2025.11.24 | ₩31,965 | ₩32,538 | ₩31,644 | ₩32,298 | +1.04% | 59.9만 |
|---|
| 2025.11.21 | ₩31,191 | ₩32,365 | ₩30,911 | ₩32,218 | +3.29% | 67.5만 |
|---|
| 2025.11.20 | ₩31,978 | ₩32,552 | ₩30,857 | ₩31,191 | -2.46% | 80.6만 |
|---|
| 2025.11.19 | ₩30,670 | ₩31,631 | ₩30,377 | ₩31,511 | +2.74% | 70.8만 |
|---|
| 2025.11.18 | ₩31,057 | ₩31,791 | ₩30,911 | ₩31,351 | +0.95% | 52만 |
|---|
| 2025.11.17 | ₩31,898 | ₩32,218 | ₩31,191 | ₩31,444 | -1.42% | 136.7만 |
|---|
| 2025.11.14 | ₩31,151 | ₩32,311 | ₩30,844 | ₩31,938 | +2.53% | 62만 |
|---|
| 2025.11.13 | ₩31,044 | ₩31,551 | ₩30,724 | ₩31,044 | 0.00% | 67.2만 |
|---|
| 2025.11.12 | ₩31,324 | ₩31,724 | ₩30,991 | ₩31,124 | -0.64% | 85만 |
|---|
| 2025.11.11 | ₩31,511 | ₩32,031 | ₩31,418 | ₩31,484 | -0.08% | 77.4만 |
|---|
| 2025.11.10 | ₩30,644 | ₩31,698 | ₩30,097 | ₩31,458 | +2.66% | 78.4만 |
|---|
| 2025.11.07 | ₩30,257 | ₩30,350 | ₩29,523 | ₩30,257 | 0.00% | 92.6만 |
|---|
| 2025.11.06 | ₩30,977 | ₩31,471 | ₩30,110 | ₩30,164 | -2.63% | 75.6만 |
|---|
| 2025.11.05 | ₩30,484 | ₩31,364 | ₩30,484 | ₩30,911 | +1.40% | 91.4만 |
|---|
| 2025.11.04 | ₩31,644 | ₩31,644 | ₩30,510 | ₩30,537 | -3.50% | 82.2만 |
|---|
| 2025.11.03 | ₩31,458 | ₩32,405 | ₩31,017 | ₩32,231 | +2.46% | 102.1만 |
|---|
| 2025.10.31 | ₩30,751 | ₩31,071 | ₩30,417 | ₩31,071 | +1.04% | 77.9만 |
|---|
| 2025.10.30 | ₩31,031 | ₩31,431 | ₩30,604 | ₩30,724 | -0.99% | 95.7만 |
|---|
| 2025.10.29 | ₩30,884 | ₩31,818 | ₩30,884 | ₩31,391 | +1.64% | 88.1만 |
|---|
| 2025.10.28 | ₩30,831 | ₩31,311 | ₩30,697 | ₩30,937 | +0.35% | 67.7만 |
|---|
| 2025.10.27 | ₩31,698 | ₩32,085 | ₩30,684 | ₩30,951 | -2.36% | 76.8만 |
|---|
| 2025.10.24 | ₩31,885 | ₩32,618 | ₩31,351 | ₩31,471 | -1.30% | 86만 |
|---|
| 2025.10.23 | ₩33,552 | ₩34,152 | ₩30,337 | ₩31,751 | -5.37% | 174.1만 |
|---|
| 2025.10.22 | ₩31,991 | ₩33,352 | ₩31,911 | ₩32,952 | +3.00% | 81.5만 |
|---|
| 2025.10.21 | ₩31,791 | ₩32,125 | ₩31,338 | ₩31,538 | -0.80% | 54.8만 |
|---|
| 2025.10.20 | ₩30,831 | ₩31,458 | ₩30,737 | ₩31,431 | +1.95% | 51.2만 |
|---|
| 2025.10.17 | ₩29,710 | ₩31,097 | ₩29,670 | ₩30,831 | +3.77% | 75.4만 |
|---|
| 2025.10.16 | ₩30,337 | ₩30,404 | ₩29,763 | ₩30,084 | -0.84% | 78.3만 |
|---|
| 2025.10.15 | ₩29,897 | ₩30,417 | ₩29,803 | ₩30,230 | +1.12% | 45.4만 |
|---|
| 2025.10.14 | ₩29,403 | ₩29,870 | ₩29,376 | ₩29,657 | +0.86% | 47.3만 |
|---|
| 2025.10.13 | ₩30,177 | ₩30,284 | ₩29,510 | ₩30,164 | -0.04% | 50.2만 |
|---|
| 2025.10.10 | ₩30,951 | ₩31,164 | ₩29,563 | ₩29,617 | -4.31% | 64만 |
|---|