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 | ₩59,585 | ₩60,493 | ₩59,585 | ₩59,812 | +0.38% | 33.1만 |
| 2026.10.08 | ₩58,945 | ₩59,986 | ₩58,291 | ₩59,505 | +0.95% | 75.1만 |
| 2026.10.07 | ₩59,812 | ₩60,240 | ₩58,251 | ₩58,331 | -2.48% | 88.9만 |
| 2026.10.06 | ₩61,881 | ₩61,881 | ₩58,851 | ₩60,026 | -3.00% | 65.1만 |
| 2026.10.05 | ₩58,998 | ₩62,068 | ₩58,664 | ₩60,947 | +3.30% | 84.2만 |
| 2026.10.02 | ₩59,025 | ₩60,253 | ₩58,544 | ₩59,158 | +0.23% | 59.9만 |
| 2026.10.01 | ₩57,904 | ₩59,639 | ₩57,570 | ₩59,212 | +2.26% | 77.5만 |
| 2026.09.30 | ₩58,998 | ₩59,465 | ₩57,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,237 |
| -1.29% |
| 122.8만 |
| 2026.09.29 | ₩60,213 | ₩60,760 | ₩58,224 | ₩59,025 | -1.97% | 102만 |
|---|
| 2026.09.28 | ₩62,282 | ₩62,749 | ₩60,960 | ₩61,187 | -1.76% | 53.8만 |
|---|
| 2026.09.25 | ₩61,775 | ₩63,403 | ₩61,681 | ₩61,748 | -0.04% | 90만 |
|---|
| 2026.09.24 | ₩62,642 | ₩62,656 | ₩61,000 | ₩62,295 | -0.55% | 70.3만 |
|---|
| 2026.09.23 | ₩61,868 | ₩62,055 | ₩60,560 | ₩61,721 | -0.24% | 43.2만 |
|---|
| 2026.09.22 | ₩60,600 | ₩61,841 | ₩60,413 | ₩61,548 | +1.56% | 96.2만 |
|---|
| 2026.09.21 | ₩61,748 | ₩62,068 | ₩60,493 | ₩61,307 | -0.71% | 87.4만 |
|---|
| 2026.09.18 | ₩61,601 | ₩62,015 | ₩60,306 | ₩61,788 | +0.30% | 266.1만 |
|---|
| 2026.09.17 | ₩62,736 | ₩63,496 | ₩61,414 | ₩61,668 | -1.70% | 79.4만 |
|---|
| 2026.09.16 | ₩63,243 | ₩63,697 | ₩60,787 | ₩62,215 | -1.63% | 89.6만 |
|---|
| 2026.09.15 | ₩62,549 | ₩64,457 | ₩62,095 | ₩63,643 | +1.75% | 102.5만 |
|---|
| 2026.09.14 | ₩67,287 | ₩67,287 | ₩61,614 | ₩62,148 | -7.64% | 109.5만 |
|---|
| 2026.09.11 | ₩67,915 | ₩68,609 | ₩67,421 | ₩68,195 | +0.41% | 114.2만 |
|---|
| 2026.09.10 | ₩65,445 | ₩68,155 | ₩65,419 | ₩67,501 | +3.14% | 95.7만 |
|---|
| 2026.09.09 | ₩67,794 | ₩68,702 | ₩64,671 | ₩64,724 | -4.53% | 96.2만 |
|---|
| 2026.09.08 | ₩69,436 | ₩69,450 | ₩67,487 | ₩67,648 | -2.58% | 64만 |
|---|
| 2026.09.04 | ₩68,515 | ₩69,370 | ₩68,061 | ₩68,609 | +0.14% | 39.4만 |
|---|
| 2026.09.03 | ₩69,156 | ₩70,010 | ₩68,409 | ₩69,116 | -0.06% | 84.4만 |
|---|
| 2026.09.02 | ₩68,409 | ₩69,917 | ₩67,434 | ₩68,916 | +0.74% | 64.9만 |
|---|
| 2026.09.01 | ₩69,503 | ₩70,344 | ₩68,315 | ₩68,502 | -1.44% | 61.3만 |
|---|
| 2026.08.31 | ₩69,289 | ₩69,677 | ₩67,754 | ₩69,089 | -0.29% | 92.6만 |
|---|
| 2026.08.28 | ₩67,661 | ₩69,116 | ₩66,740 | ₩67,528 | -0.20% | 57.9만 |
|---|
| 2026.08.27 | ₩65,766 | ₩68,822 | ₩65,459 | ₩68,355 | +3.94% | 96만 |
|---|
| 2026.08.26 | ₩66,073 | ₩66,580 | ₩64,271 | ₩66,233 | +0.24% | 91.3만 |
|---|
| 2026.08.25 | ₩67,621 | ₩69,650 | ₩66,593 | ₩66,620 | -1.48% | 108.5만 |
|---|
| 2026.08.24 | ₩70,064 | ₩71,238 | ₩66,566 | ₩67,354 | -3.87% | 82.5만 |
|---|
| 2026.08.21 | ₩70,611 | ₩71,879 | ₩69,249 | ₩70,744 | +0.19% | 96.4만 |
|---|
| 2026.08.20 | ₩70,784 | ₩71,532 | ₩68,422 | ₩70,064 | -1.02% | 71.5만 |
|---|
| 2026.08.19 | ₩71,599 | ₩72,079 | ₩70,024 | ₩70,331 | -1.77% | 103.3만 |
|---|
| 2026.08.18 | ₩71,959 | ₩72,079 | ₩69,570 | ₩70,878 | -1.50% | 105.6만 |
|---|
| 2026.08.17 | ₩69,890 | ₩72,413 | ₩69,343 | ₩72,226 | +3.34% | 203.3만 |
|---|
| 2026.08.14 | ₩68,662 | ₩70,878 | ₩68,422 | ₩69,677 | +1.48% | 44.8만 |
|---|
| 2026.08.13 | ₩67,781 | ₩68,996 | ₩67,261 | ₩68,542 | +1.12% | 52만 |
|---|
| 2026.08.12 | ₩68,115 | ₩68,635 | ₩66,446 | ₩68,101 | -0.02% | 70.8만 |
|---|
| 2026.08.11 | ₩68,622 | ₩69,410 | ₩67,474 | ₩67,754 | -1.26% | 46.3만 |
|---|
| 2026.08.10 | ₩64,764 | ₩68,262 | ₩64,698 | ₩68,235 | +5.36% | 75.3만 |
|---|
| 2026.08.07 | ₩65,152 | ₩65,779 | ₩63,977 | ₩64,030 | -1.72% | 59.9만 |
|---|
| 2026.08.06 | ₩65,739 | ₩66,873 | ₩65,192 | ₩65,739 | 0.00% | 94.1만 |
|---|
| 2026.08.05 | ₩67,301 | ₩67,354 | ₩64,124 | ₩64,164 | -4.66% | 101.4만 |
|---|
| 2026.08.04 | ₩64,711 | ₩67,541 | ₩64,524 | ₩67,314 | +4.02% | 88.4만 |
|---|
| 2026.08.03 | ₩64,231 | ₩65,766 | ₩62,749 | ₩65,031 | +1.25% | 70.3만 |
|---|
| 2026.07.31 | ₩64,658 | ₩65,392 | ₩62,922 | ₩65,112 | +0.70% | 73만 |
|---|
| 2026.07.30 | ₩62,522 | ₩64,391 | ₩62,175 | ₩63,590 | +1.71% | 75.3만 |
|---|
| 2026.07.29 | ₩65,419 | ₩66,927 | ₩62,162 | ₩62,175 | -4.96% | 121.4만 |
|---|
| 2026.07.28 | ₩69,169 | ₩69,596 | ₩63,483 | ₩64,057 | -7.39% | 149.9만 |
|---|
| 2026.07.27 | ₩68,889 | ₩72,053 | ₩68,208 | ₩69,637 | +1.09% | 166.9만 |
|---|
| 2026.07.24 | ₩64,417 | ₩70,878 | ₩63,617 | ₩70,384 | +9.26% | 396만 |
|---|
| 2026.07.23 | ₩63,029 | ₩68,716 | ₩62,055 | ₩64,097 | +1.69% | 259.6만 |
|---|
| 2026.07.22 | ₩60,240 | ₩61,281 | ₩59,866 | ₩60,066 | -0.29% | 132.8만 |
|---|
| 2026.07.21 | ₩58,064 | ₩60,253 | ₩57,210 | ₩59,599 | +2.64% | 91.6만 |
|---|
| 2026.07.20 | ₩56,355 | ₩58,171 | ₩56,142 | ₩57,156 | +1.42% | 88.3만 |
|---|
| 2026.07.17 | ₩56,636 | ₩57,316 | ₩55,287 | ₩56,435 | -0.35% | 57.6만 |
|---|
| 2026.07.16 | ₩56,729 | ₩57,597 | ₩56,262 | ₩56,462 | -0.47% | 87.6만 |
|---|
| 2026.07.15 | ₩58,077 | ₩58,211 | ₩55,955 | ₩56,943 | -1.95% | 96.5만 |
|---|
| 2026.07.14 | ₩58,678 | ₩59,025 | ₩56,782 | ₩57,770 | -1.55% | 75.7만 |
|---|
| 2026.07.13 | ₩56,622 | ₩58,624 | ₩56,622 | ₩57,690 | +1.89% | 83.8만 |
|---|
| 2026.07.10 | ₩54,220 | ₩56,475 | ₩54,059 | ₩56,195 | +3.64% | 78만 |
|---|
| 2026.07.09 | ₩54,860 | ₩55,207 | ₩54,153 | ₩54,300 | -1.02% | 76.1만 |
|---|
| 2026.07.08 | ₩53,699 | ₩55,381 | ₩53,699 | ₩54,954 | +2.34% | 95.8만 |
|---|
| 2026.07.07 | ₩52,017 | ₩53,445 | ₩51,830 | ₩53,232 | +2.34% | 105.4만 |
|---|
| 2026.07.06 | ₩51,430 | ₩53,592 | ₩51,430 | ₩51,897 | +0.91% | 92.9만 |
|---|
| 2026.07.02 | ₩52,751 | ₩53,405 | ₩50,576 | ₩51,390 | -2.58% | 74.7만 |
|---|
| 2026.07.01 | ₩53,966 | ₩54,446 | ₩52,564 | ₩52,578 | -2.57% | 82.7만 |
|---|
| 2026.06.30 | ₩53,032 | ₩54,927 | ₩52,898 | ₩54,086 | +1.99% | 142.9만 |
|---|
| 2026.06.29 | ₩53,272 | ₩54,273 | ₩52,271 | ₩52,765 | -0.95% | 142.2만 |
|---|
| 2026.06.26 | ₩52,351 | ₩53,432 | ₩51,590 | ₩53,432 | +2.07% | 492.5만 |
|---|
| 2026.06.25 | ₩48,720 | ₩52,604 | ₩48,533 | ₩52,551 | +7.86% | 140.8만 |
|---|
| 2026.06.24 | ₩47,399 | ₩48,547 | ₩46,451 | ₩48,440 | +2.20% | 114.2만 |
|---|
| 2026.06.23 | ₩47,612 | ₩49,201 | ₩47,612 | ₩48,427 | +1.71% | 69.3만 |
|---|
| 2026.06.22 | ₩48,133 | ₩48,720 | ₩46,838 | ₩48,306 | +0.36% | 108.2만 |
|---|
| 2026.06.18 | ₩48,613 | ₩48,613 | ₩46,958 | ₩48,133 | -0.99% | 224.1만 |
|---|
| 2026.06.17 | ₩49,922 | ₩50,055 | ₩46,811 | ₩47,385 | -5.08% | 156.4만 |
|---|
| 2026.06.16 | ₩50,309 | ₩51,043 | ₩49,548 | ₩49,801 | -1.01% | 70.7만 |
|---|
| 2026.06.15 | ₩52,124 | ₩52,725 | ₩50,495 | ₩50,576 | -2.97% | 69.4만 |
|---|
| 2026.06.12 | ₩52,725 | ₩53,178 | ₩51,897 | ₩52,578 | -0.28% | 84.4만 |
|---|
| 2026.06.11 | ₩53,339 | ₩53,619 | ₩52,297 | ₩53,125 | -0.40% | 64.6만 |
|---|
| 2026.06.10 | ₩52,191 | ₩53,672 | ₩52,057 | ₩52,458 | +0.51% | 82.1만 |
|---|
| 2026.06.09 | ₩52,351 | ₩52,725 | ₩50,509 | ₩52,071 | -0.54% | 72.5만 |
|---|
| 2026.06.08 | ₩50,669 | ₩52,871 | ₩50,669 | ₩52,311 | +3.24% | 59.4만 |
|---|
| 2026.06.05 | ₩52,765 | ₩52,765 | ₩48,987 | ₩49,588 | -6.02% | 63.8만 |
|---|
| 2026.06.04 | ₩50,215 | ₩53,299 | ₩50,042 | ₩53,098 | +5.74% | 69.2만 |
|---|
| 2026.06.03 | ₩51,430 | ₩51,790 | ₩50,522 | ₩50,709 | -1.40% | 78.5만 |
|---|
| 2026.06.02 | ₩50,375 | ₩52,017 | ₩50,362 | ₩51,617 | +2.46% | 108.8만 |
|---|
| 2026.06.01 | ₩51,163 | ₩51,296 | ₩48,507 | ₩49,975 | -2.32% | 123.4만 |
|---|
| 2026.05.29 | ₩51,003 | ₩51,937 | ₩50,095 | ₩51,029 | +0.05% | 122.6만 |
|---|
| 2026.05.28 | ₩51,844 | ₩52,551 | ₩50,562 | ₩51,109 | -1.42% | 159.5만 |
|---|
| 2026.05.27 | ₩51,083 | ₩51,830 | ₩49,428 | ₩51,777 | +1.36% | 104.2만 |
|---|
| 2026.05.26 | ₩51,897 | ₩53,379 | ₩51,563 | ₩52,124 | +0.44% | 76.1만 |
|---|
| 2026.05.22 | ₩51,003 | ₩52,057 | ₩49,962 | ₩51,750 | +1.47% | 69.2만 |
|---|
| 2026.05.21 | ₩51,683 | ₩51,764 | ₩49,975 | ₩51,363 | -0.62% | 60.7만 |
|---|
| 2026.05.20 | ₩50,722 | ₩51,830 | ₩50,722 | ₩51,256 | +1.05% | 55.6만 |
|---|
| 2026.05.19 | ₩51,697 | ₩51,697 | ₩50,242 | ₩50,736 | -1.86% | 49.8만 |
|---|
| 2026.05.18 | ₩50,068 | ₩52,151 | ₩49,922 | ₩51,443 | +2.75% | 55.7만 |
|---|
| 2026.05.15 | ₩50,856 | ₩51,283 | ₩48,894 | ₩50,509 | -0.68% | 93.3만 |
|---|
| 2026.05.14 | ₩52,057 | ₩53,085 | ₩50,749 | ₩51,683 | -0.72% | 69.3만 |
|---|
| 2026.05.13 | ₩50,949 | ₩52,004 | ₩50,108 | ₩51,884 | +1.83% | 106.6만 |
|---|
| 2026.05.12 | ₩50,883 | ₩51,710 | ₩50,242 | ₩50,816 | -0.13% | 119.5만 |
|---|
| 2026.05.11 | ₩49,334 | ₩50,856 | ₩49,334 | ₩50,629 | +2.62% | 96.6만 |
|---|
| 2026.05.08 | ₩49,001 | ₩49,855 | ₩48,640 | ₩48,774 | -0.46% | 105.9만 |
|---|
| 2026.05.07 | ₩49,481 | ₩49,494 | ₩47,279 | ₩48,827 | -1.32% | 115.7만 |
|---|
| 2026.05.06 | ₩48,867 | ₩49,948 | ₩48,200 | ₩49,481 | +1.26% | 112.9만 |
|---|
| 2026.05.05 | ₩49,988 | ₩50,883 | ₩49,534 | ₩50,269 | +0.56% | 75만 |
|---|
| 2026.05.04 | ₩49,388 | ₩49,881 | ₩48,667 | ₩49,855 | +0.95% | 92.8만 |
|---|
| 2026.05.01 | ₩50,055 | ₩50,495 | ₩48,120 | ₩49,481 | -1.15% | 125.1만 |
|---|
| 2026.04.30 | ₩48,066 | ₩50,589 | ₩47,506 | ₩50,108 | +4.25% | 126.8만 |
|---|
| 2026.04.29 | ₩50,389 | ₩50,455 | ₩47,305 | ₩48,053 | -4.64% | 134.3만 |
|---|
| 2026.04.28 | ₩51,230 | ₩51,950 | ₩49,454 | ₩50,135 | -2.14% | 87.5만 |
|---|
| 2026.04.27 | ₩50,162 | ₩51,176 | ₩49,521 | ₩50,709 | +1.09% | 104.7만 |
|---|
| 2026.04.24 | ₩50,282 | ₩51,230 | ₩49,441 | ₩49,855 | -0.85% | 151.4만 |
|---|
| 2026.04.23 | ₩48,387 | ₩53,552 | ₩46,651 | ₩50,736 | +4.86% | 218.6만 |
|---|
| 2026.04.22 | ₩51,270 | ₩52,711 | ₩49,962 | ₩51,350 | +0.16% | 156.4만 |
|---|
| 2026.04.21 | ₩49,841 | ₩50,883 | ₩49,615 | ₩50,482 | +1.29% | 118.3만 |
|---|
| 2026.04.20 | ₩50,055 | ₩50,762 | ₩48,854 | ₩49,521 | -1.07% | 121.8만 |
|---|
| 2026.04.17 | ₩47,772 | ₩52,137 | ₩47,385 | ₩49,988 | +4.64% | 260만 |
|---|
| 2026.04.16 | ₩47,546 | ₩49,161 | ₩47,532 | ₩49,027 | +3.12% | 117.1만 |
|---|
| 2026.04.15 | ₩47,799 | ₩48,173 | ₩46,344 | ₩47,746 | -0.11% | 103.6만 |
|---|
| 2026.04.14 | ₩49,775 | ₩49,775 | ₩47,866 | ₩47,959 | -3.65% | 83.1만 |
|---|
| 2026.04.13 | ₩48,653 | ₩50,055 | ₩48,133 | ₩49,962 | +2.69% | 82.6만 |
|---|
| 2026.04.10 | ₩48,226 | ₩49,001 | ₩47,652 | ₩48,320 | +0.19% | 55.1만 |
|---|
| 2026.04.09 | ₩48,747 | ₩50,108 | ₩48,533 | ₩48,653 | -0.19% | 104.5만 |
|---|
| 2026.04.08 | ₩47,719 | ₩48,760 | ₩46,531 | ₩48,480 | +1.59% | 177.1만 |
|---|
| 2026.04.07 | ₩48,720 | ₩50,415 | ₩48,320 | ₩50,042 | +2.71% | 93.2만 |
|---|
| 2026.04.06 | ₩47,479 | ₩49,227 | ₩47,279 | ₩48,840 | +2.87% | 84.6만 |
|---|
| 2026.04.02 | ₩45,370 | ₩47,999 | ₩44,903 | ₩47,465 | +4.62% | 99.2만 |
|---|
| 2026.04.01 | ₩46,585 | ₩47,599 | ₩45,570 | ₩45,877 | -1.52% | 97.4만 |
|---|
| 2026.03.31 | ₩46,691 | ₩48,173 | ₩46,531 | ₩47,345 | +1.40% | 109만 |
|---|
| 2026.03.30 | ₩49,214 | ₩49,401 | ₩45,744 | ₩45,997 | -6.54% | 94.9만 |
|---|
| 2026.03.27 | ₩48,480 | ₩49,027 | ₩48,226 | ₩48,493 | +0.03% | 87.8만 |
|---|
| 2026.03.26 | ₩47,959 | ₩49,308 | ₩47,786 | ₩48,747 | +1.64% | 75.6만 |
|---|
| 2026.03.25 | ₩48,987 | ₩49,588 | ₩48,146 | ₩48,226 | -1.55% | 81.7만 |
|---|
| 2026.03.24 | ₩47,946 | ₩50,042 | ₩47,946 | ₩49,655 | +3.56% | 109.4만 |
|---|
| 2026.03.23 | ₩46,331 | ₩48,720 | ₩46,264 | ₩48,440 | +4.55% | 122.9만 |
|---|
| 2026.03.20 | ₩46,785 | ₩47,425 | ₩45,583 | ₩46,665 | -0.26% | 221.1만 |
|---|
| 2026.03.19 | ₩44,382 | ₩47,065 | ₩44,302 | ₩46,811 | +5.47% | 121.2만 |
|---|
| 2026.03.18 | ₩45,944 | ₩46,585 | ₩45,170 | ₩45,210 | -1.60% | 110.7만 |
|---|
| 2026.03.17 | ₩45,490 | ₩46,691 | ₩45,490 | ₩46,117 | +1.38% | 104.8만 |
|---|
| 2026.03.16 | ₩44,596 | ₩45,557 | ₩43,715 | ₩44,969 | +0.84% | 156.6만 |
|---|
| 2026.03.13 | ₩46,625 | ₩46,865 | ₩43,835 | ₩44,422 | -4.72% | 155.4만 |
|---|
| 2026.03.12 | ₩47,399 | ₩48,039 | ₩46,251 | ₩47,305 | -0.20% | 213.7만 |
|---|
| 2026.03.11 | ₩47,933 | ₩49,014 | ₩46,811 | ₩47,172 | -1.59% | 156.2만 |
|---|
| 2026.03.10 | ₩46,064 | ₩48,934 | ₩45,797 | ₩48,240 | +4.72% | 186.8만 |
|---|
| 2026.03.09 | ₩44,769 | ₩47,038 | ₩43,728 | ₩46,705 | +4.32% | 144.8만 |
|---|
| 2026.03.06 | ₩45,383 | ₩46,051 | ₩44,582 | ₩45,664 | +0.62% | 93.5만 |
|---|
| 2026.03.05 | ₩47,052 | ₩47,092 | ₩45,116 | ₩45,971 | -2.30% | 90.3만 |
|---|
| 2026.03.04 | ₩46,731 | ₩48,053 | ₩46,491 | ₩46,905 | +0.37% | 94.3만 |
|---|
| 2026.03.03 | ₩47,332 | ₩47,666 | ₩45,397 | ₩46,945 | -0.82% | 110.7만 |
|---|
| 2026.03.02 | ₩48,253 | ₩48,560 | ₩46,197 | ₩47,879 | -0.77% | 102.9만 |
|---|
| 2026.02.27 | ₩49,681 | ₩50,042 | ₩46,771 | ₩47,385 | -4.62% | 174.5만 |
|---|
| 2026.02.26 | ₩49,561 | ₩50,469 | ₩48,747 | ₩50,148 | +1.19% | 116만 |
|---|
| 2026.02.25 | ₩52,004 | ₩52,057 | ₩49,735 | ₩50,616 | -2.67% | 228.9만 |
|---|
| 2026.02.24 | ₩49,695 | ₩52,031 | ₩49,308 | ₩51,817 | +4.27% | 197.7만 |
|---|
| 2026.02.23 | ₩47,038 | ₩50,455 | ₩46,851 | ₩49,681 | +5.62% | 171.4만 |
|---|
| 2026.02.20 | ₩47,078 | ₩47,746 | ₩44,716 | ₩46,438 | -1.36% | 226.2만 |
|---|
| 2026.02.19 | ₩44,382 | ₩48,600 | ₩44,048 | ₩48,293 | +8.81% | 311.5만 |
|---|
| 2026.02.18 | ₩44,195 | ₩46,037 | ₩43,902 | ₩44,169 | -0.06% | 205.5만 |
|---|
| 2026.02.17 | ₩44,382 | ₩44,582 | ₩42,433 | ₩43,194 | -2.68% | 122.8만 |
|---|
| 2026.02.13 | ₩42,981 | ₩44,809 | ₩42,540 | ₩44,249 | +2.95% | 98.3만 |
|---|
| 2026.02.12 | ₩46,037 | ₩46,144 | ₩42,126 | ₩43,034 | -6.52% | 143.9만 |
|---|
| 2026.02.11 | ₩44,796 | ₩45,810 | ₩44,195 | ₩45,770 | +2.18% | 117.7만 |
|---|
| 2026.02.10 | ₩44,823 | ₩45,236 | ₩43,448 | ₩43,741 | -2.41% | 92만 |
|---|
| 2026.02.09 | ₩42,967 | ₩44,329 | ₩42,914 | ₩44,262 | +3.01% | 140.9만 |
|---|
| 2026.02.06 | ₩40,204 | ₩43,207 | ₩40,057 | ₩42,967 | +6.87% | 130.2만 |
|---|
| 2026.02.05 | ₩40,511 | ₩41,018 | ₩39,190 | ₩39,737 | -1.91% | 98만 |
|---|
| 2026.02.04 | ₩41,859 | ₩42,593 | ₩40,565 | ₩41,339 | -1.24% | 126.9만 |
|---|
| 2026.02.03 | ₩40,938 | ₩42,420 | ₩40,565 | ₩41,913 | +2.38% | 99.4만 |
|---|
| 2026.02.02 | ₩39,003 | ₩41,005 | ₩38,829 | ₩40,751 | +4.48% | 112.6만 |
|---|
| 2026.01.30 | ₩39,777 | ₩40,565 | ₩39,256 | ₩40,177 | +1.01% | 117.6만 |
|---|
| 2026.01.29 | ₩40,671 | ₩41,579 | ₩39,697 | ₩40,578 | -0.23% | 116.3만 |
|---|
| 2026.01.28 | ₩41,753 | ₩41,899 | ₩38,749 | ₩39,604 | -5.15% | 190.8만 |
|---|
| 2026.01.27 | ₩39,230 | ₩41,966 | ₩38,843 | ₩41,339 | +5.38% | 182.3만 |
|---|
| 2026.01.26 | ₩39,363 | ₩39,951 | ₩38,562 | ₩38,829 | -1.36% | 139.5만 |
|---|
| 2026.01.23 | ₩38,709 | ₩39,377 | ₩38,536 | ₩38,936 | +0.59% | 131.7만 |
|---|
| 2026.01.22 | ₩38,335 | ₩38,442 | ₩37,454 | ₩37,962 | -0.97% | 113.1만 |
|---|
| 2026.01.21 | ₩36,907 | ₩38,536 | ₩36,800 | ₩38,189 | +3.47% | 100.8만 |
|---|
| 2026.01.20 | ₩36,240 | ₩36,574 | ₩35,426 | ₩35,679 | -1.55% | 65.8만 |
|---|
| 2026.01.16 | ₩36,373 | ₩36,961 | ₩35,853 | ₩36,400 | +0.07% | 78.9만 |
|---|
| 2026.01.15 | ₩35,773 | ₩36,280 | ₩35,172 | ₩36,133 | +1.01% | 100.8만 |
|---|
| 2026.01.14 | ₩36,333 | ₩36,680 | ₩35,839 | ₩36,120 | -0.59% | 94.4만 |
|---|
| 2026.01.13 | ₩35,426 | ₩36,347 | ₩35,265 | ₩35,919 | +1.39% | 82.6만 |
|---|
| 2026.01.12 | ₩35,506 | ₩35,799 | ₩34,758 | ₩35,092 | -1.17% | 58.6만 |
|---|
| 2026.01.09 | ₩36,547 | ₩36,867 | ₩35,372 | ₩35,679 | -2.37% | 82.3만 |
|---|
| 2026.01.08 | ₩34,478 | ₩35,933 | ₩34,384 | ₩35,906 | +4.14% | 73만 |
|---|
| 2026.01.07 | ₩35,773 | ₩36,627 | ₩34,158 | ₩34,278 | -4.18% | 94.8만 |
|---|
| 2026.01.06 | ₩35,052 | ₩35,719 | ₩34,398 | ₩35,466 | +1.18% | 90.3만 |
|---|
| 2026.01.05 | ₩35,199 | ₩35,933 | ₩34,304 | ₩34,932 | -0.76% | 168만 |
|---|
| 2026.01.02 | ₩32,235 | ₩33,370 | ₩31,675 | ₩33,170 | +2.90% | 86.6만 |
|---|
| 2025.12.31 | ₩32,516 | ₩32,623 | ₩31,955 | ₩32,075 | -1.35% | 49.9만 |
|---|
| 2025.12.30 | ₩32,396 | ₩32,876 | ₩32,396 | ₩32,449 | +0.16% | 73.4만 |
|---|
| 2025.12.29 | ₩32,529 | ₩32,863 | ₩32,115 | ₩32,222 | -0.94% | 47.9만 |
|---|
| 2025.12.26 | ₩32,502 | ₩32,676 | ₩32,049 | ₩32,249 | -0.78% | 38.9만 |
|---|
| 2025.12.24 | ₩32,569 | ₩32,703 | ₩32,222 | ₩32,436 | -0.41% | 35만 |
|---|
| 2025.12.23 | ₩33,116 | ₩33,357 | ₩32,462 | ₩32,649 | -1.41% | 80.4만 |
|---|
| 2025.12.22 | ₩31,942 | ₩33,303 | ₩31,768 | ₩33,156 | +3.80% | 106.2만 |
|---|
| 2025.12.19 | ₩31,288 | ₩31,955 | ₩31,261 | ₩31,515 | +0.73% | 238.3만 |
|---|
| 2025.12.18 | ₩32,049 | ₩32,142 | ₩30,967 | ₩31,114 | -2.92% | 107.4만 |
|---|
| 2025.12.17 | ₩32,356 | ₩32,809 | ₩31,862 | ₩32,115 | -0.74% | 83만 |
|---|
| 2025.12.16 | ₩34,131 | ₩34,264 | ₩31,888 | ₩32,249 | -5.51% | 96.6만 |
|---|
| 2025.12.15 | ₩34,945 | ₩35,012 | ₩34,224 | ₩34,518 | -1.22% | 70.1만 |
|---|
| 2025.12.12 | ₩35,719 | ₩35,826 | ₩34,718 | ₩34,772 | -2.65% | 57.8만 |
|---|
| 2025.12.11 | ₩36,093 | ₩36,467 | ₩35,239 | ₩35,572 | -1.44% | 69.3만 |
|---|
| 2025.12.10 | ₩36,774 | ₩36,894 | ₩35,960 | ₩36,427 | -0.94% | 109.9만 |
|---|
| 2025.12.09 | ₩36,040 | ₩36,774 | ₩36,040 | ₩36,720 | +1.89% | 73.5만 |
|---|
| 2025.12.08 | ₩35,853 | ₩36,400 | ₩35,719 | ₩36,093 | +0.67% | 70.1만 |
|---|
| 2025.12.05 | ₩36,333 | ₩36,987 | ₩35,933 | ₩35,960 | -1.03% | 105.9만 |
|---|
| 2025.12.04 | ₩35,359 | ₩36,961 | ₩35,199 | ₩36,360 | +2.83% | 114만 |
|---|
| 2025.12.03 | ₩33,370 | ₩35,132 | ₩33,130 | ₩35,025 | +4.96% | 74.1만 |
|---|
| 2025.12.02 | ₩33,103 | ₩33,130 | ₩32,275 | ₩33,063 | -0.12% | 56.5만 |
|---|
| 2025.12.01 | ₩32,436 | ₩33,343 | ₩32,436 | ₩32,996 | +1.73% | 60.6만 |
|---|
| 2025.11.28 | ₩32,569 | ₩32,903 | ₩32,502 | ₩32,569 | 0.00% | 25.7만 |
|---|
| 2025.11.26 | ₩32,703 | ₩33,303 | ₩32,636 | ₩32,649 | -0.16% | 86.7만 |
|---|
| 2025.11.25 | ₩32,275 | ₩33,010 | ₩32,035 | ₩32,796 | +1.61% | 65.3만 |
|---|
| 2025.11.24 | ₩31,982 | ₩32,556 | ₩31,661 | ₩32,316 | +1.04% | 59.9만 |
|---|
| 2025.11.21 | ₩31,208 | ₩32,382 | ₩30,927 | ₩32,235 | +3.29% | 67.5만 |
|---|
| 2025.11.20 | ₩31,995 | ₩32,569 | ₩30,874 | ₩31,208 | -2.46% | 80.6만 |
|---|
| 2025.11.19 | ₩30,687 | ₩31,648 | ₩30,393 | ₩31,528 | +2.74% | 70.8만 |
|---|
| 2025.11.18 | ₩31,074 | ₩31,808 | ₩30,927 | ₩31,368 | +0.95% | 52만 |
|---|
| 2025.11.17 | ₩31,915 | ₩32,235 | ₩31,208 | ₩31,461 | -1.42% | 136.7만 |
|---|
| 2025.11.14 | ₩31,168 | ₩32,329 | ₩30,861 | ₩31,955 | +2.53% | 62만 |
|---|
| 2025.11.13 | ₩31,061 | ₩31,568 | ₩30,740 | ₩31,061 | 0.00% | 67.2만 |
|---|
| 2025.11.12 | ₩31,341 | ₩31,742 | ₩31,007 | ₩31,141 | -0.64% | 85만 |
|---|
| 2025.11.11 | ₩31,528 | ₩32,049 | ₩31,435 | ₩31,501 | -0.08% | 77.4만 |
|---|
| 2025.11.10 | ₩30,660 | ₩31,715 | ₩30,113 | ₩31,475 | +2.66% | 78.4만 |
|---|
| 2025.11.07 | ₩30,273 | ₩30,367 | ₩29,539 | ₩30,273 | 0.00% | 92.6만 |
|---|
| 2025.11.06 | ₩30,994 | ₩31,488 | ₩30,126 | ₩30,180 | -2.63% | 75.6만 |
|---|
| 2025.11.05 | ₩30,500 | ₩31,381 | ₩30,500 | ₩30,927 | +1.40% | 91.4만 |
|---|
| 2025.11.04 | ₩31,661 | ₩31,661 | ₩30,527 | ₩30,554 | -3.50% | 82.2만 |
|---|
| 2025.11.03 | ₩31,475 | ₩32,422 | ₩31,034 | ₩32,249 | +2.46% | 102.1만 |
|---|
| 2025.10.31 | ₩30,767 | ₩31,087 | ₩30,433 | ₩31,087 | +1.04% | 77.9만 |
|---|
| 2025.10.30 | ₩31,047 | ₩31,448 | ₩30,620 | ₩30,740 | -0.99% | 95.7만 |
|---|
| 2025.10.29 | ₩30,901 | ₩31,835 | ₩30,901 | ₩31,408 | +1.64% | 88.1만 |
|---|
| 2025.10.28 | ₩30,847 | ₩31,328 | ₩30,714 | ₩30,954 | +0.35% | 67.7만 |
|---|
| 2025.10.27 | ₩31,715 | ₩32,102 | ₩30,700 | ₩30,967 | -2.36% | 76.8만 |
|---|
| 2025.10.24 | ₩31,902 | ₩32,636 | ₩31,368 | ₩31,488 | -1.30% | 86만 |
|---|
| 2025.10.23 | ₩33,570 | ₩34,171 | ₩30,353 | ₩31,768 | -5.37% | 174.1만 |
|---|
| 2025.10.22 | ₩32,009 | ₩33,370 | ₩31,928 | ₩32,970 | +3.00% | 81.5만 |
|---|
| 2025.10.21 | ₩31,808 | ₩32,142 | ₩31,354 | ₩31,555 | -0.80% | 54.8만 |
|---|
| 2025.10.20 | ₩30,847 | ₩31,475 | ₩30,754 | ₩31,448 | +1.95% | 51.2만 |
|---|
| 2025.10.17 | ₩29,726 | ₩31,114 | ₩29,686 | ₩30,847 | +3.77% | 75.4만 |
|---|
| 2025.10.16 | ₩30,353 | ₩30,420 | ₩29,779 | ₩30,100 | -0.84% | 78.3만 |
|---|
| 2025.10.15 | ₩29,913 | ₩30,433 | ₩29,819 | ₩30,247 | +1.12% | 45.4만 |
|---|
| 2025.10.14 | ₩29,419 | ₩29,886 | ₩29,392 | ₩29,673 | +0.86% | 47.3만 |
|---|
| 2025.10.13 | ₩30,193 | ₩30,300 | ₩29,526 | ₩30,180 | -0.04% | 50.2만 |
|---|
| 2025.10.10 | ₩30,967 | ₩31,181 | ₩29,579 | ₩29,633 | -4.31% | 64만 |
|---|