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 | ₩59,674 | ₩60,583 | ₩59,674 | ₩59,901 | +0.38% | 33.1만 |
| 2026.10.08 | ₩59,032 | ₩60,075 | ₩58,377 | ₩59,594 | +0.95% | 75.1만 |
| 2026.10.07 | ₩59,901 | ₩60,329 | ₩58,337 | ₩58,417 | -2.48% | 88.9만 |
| 2026.10.06 | ₩61,973 | ₩61,973 | ₩58,939 | ₩60,115 | -3.00% | 65.1만 |
| 2026.10.05 | ₩59,086 | ₩62,160 | ₩58,751 | ₩61,037 | +3.30% | 84.2만 |
| 2026.10.02 | ₩59,112 | ₩60,342 | ₩58,631 | ₩59,246 | +0.23% | 59.9만 |
| 2026.10.01 | ₩57,990 | ₩59,727 | ₩57,655 | ₩59,300 | +2.26% | 77.5만 |
| 2026.09.30 | ₩59,086 | ₩59,554 | ₩57,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,324 |
| -1.29% |
| 122.8만 |
| 2026.09.29 | ₩60,302 | ₩60,850 | ₩58,310 | ₩59,112 | -1.97% | 102만 |
|---|
| 2026.09.28 | ₩62,374 | ₩62,842 | ₩61,051 | ₩61,278 | -1.76% | 53.8만 |
|---|
| 2026.09.25 | ₩61,866 | ₩63,497 | ₩61,773 | ₩61,839 | -0.04% | 90만 |
|---|
| 2026.09.24 | ₩62,735 | ₩62,748 | ₩61,091 | ₩62,388 | -0.55% | 70.3만 |
|---|
| 2026.09.23 | ₩61,960 | ₩62,147 | ₩60,650 | ₩61,813 | -0.24% | 43.2만 |
|---|
| 2026.09.22 | ₩60,690 | ₩61,933 | ₩60,503 | ₩61,639 | +1.56% | 96.2만 |
|---|
| 2026.09.21 | ₩61,839 | ₩62,160 | ₩60,583 | ₩61,398 | -0.71% | 87.4만 |
|---|
| 2026.09.18 | ₩61,692 | ₩62,107 | ₩60,396 | ₩61,880 | +0.30% | 266.1만 |
|---|
| 2026.09.17 | ₩62,829 | ₩63,591 | ₩61,505 | ₩61,759 | -1.70% | 79.4만 |
|---|
| 2026.09.16 | ₩63,337 | ₩63,791 | ₩60,877 | ₩62,307 | -1.63% | 89.6만 |
|---|
| 2026.09.15 | ₩62,642 | ₩64,553 | ₩62,187 | ₩63,738 | +1.75% | 102.5만 |
|---|
| 2026.09.14 | ₩67,387 | ₩67,387 | ₩61,706 | ₩62,240 | -7.64% | 109.5만 |
|---|
| 2026.09.11 | ₩68,015 | ₩68,710 | ₩67,521 | ₩68,296 | +0.41% | 114.2만 |
|---|
| 2026.09.10 | ₩65,542 | ₩68,256 | ₩65,516 | ₩67,601 | +3.14% | 95.7만 |
|---|
| 2026.09.09 | ₩67,895 | ₩68,804 | ₩64,767 | ₩64,820 | -4.53% | 96.2만 |
|---|
| 2026.09.08 | ₩69,539 | ₩69,553 | ₩67,588 | ₩67,748 | -2.58% | 64만 |
|---|
| 2026.09.04 | ₩68,617 | ₩69,472 | ₩68,162 | ₩68,710 | +0.14% | 39.4만 |
|---|
| 2026.09.03 | ₩69,259 | ₩70,114 | ₩68,510 | ₩69,218 | -0.06% | 84.4만 |
|---|
| 2026.09.02 | ₩68,510 | ₩70,021 | ₩67,534 | ₩69,018 | +0.74% | 64.9만 |
|---|
| 2026.09.01 | ₩69,606 | ₩70,448 | ₩68,416 | ₩68,604 | -1.44% | 61.3만 |
|---|
| 2026.08.31 | ₩69,392 | ₩69,780 | ₩67,855 | ₩69,192 | -0.29% | 92.6만 |
|---|
| 2026.08.28 | ₩67,761 | ₩69,218 | ₩66,839 | ₩67,628 | -0.20% | 57.9만 |
|---|
| 2026.08.27 | ₩65,863 | ₩68,924 | ₩65,556 | ₩68,457 | +3.94% | 96만 |
|---|
| 2026.08.26 | ₩66,171 | ₩66,679 | ₩64,366 | ₩66,331 | +0.24% | 91.3만 |
|---|
| 2026.08.25 | ₩67,721 | ₩69,753 | ₩66,692 | ₩66,719 | -1.48% | 108.5만 |
|---|
| 2026.08.24 | ₩70,168 | ₩71,344 | ₩66,665 | ₩67,454 | -3.87% | 82.5만 |
|---|
| 2026.08.21 | ₩70,716 | ₩71,986 | ₩69,352 | ₩70,849 | +0.19% | 96.4만 |
|---|
| 2026.08.20 | ₩70,889 | ₩71,638 | ₩68,523 | ₩70,168 | -1.02% | 71.5만 |
|---|
| 2026.08.19 | ₩71,705 | ₩72,186 | ₩70,127 | ₩70,435 | -1.77% | 103.3만 |
|---|
| 2026.08.18 | ₩72,066 | ₩72,186 | ₩69,673 | ₩70,983 | -1.50% | 105.6만 |
|---|
| 2026.08.17 | ₩69,994 | ₩72,520 | ₩69,446 | ₩72,333 | +3.34% | 203.3만 |
|---|
| 2026.08.14 | ₩68,764 | ₩70,983 | ₩68,523 | ₩69,780 | +1.48% | 44.8만 |
|---|
| 2026.08.13 | ₩67,882 | ₩69,098 | ₩67,360 | ₩68,644 | +1.12% | 52만 |
|---|
| 2026.08.12 | ₩68,216 | ₩68,737 | ₩66,545 | ₩68,203 | -0.02% | 70.8만 |
|---|
| 2026.08.11 | ₩68,724 | ₩69,513 | ₩67,574 | ₩67,855 | -1.26% | 46.3만 |
|---|
| 2026.08.10 | ₩64,861 | ₩68,363 | ₩64,794 | ₩68,336 | +5.36% | 75.3만 |
|---|
| 2026.08.07 | ₩65,248 | ₩65,877 | ₩64,072 | ₩64,125 | -1.72% | 59.9만 |
|---|
| 2026.08.06 | ₩65,836 | ₩66,973 | ₩65,288 | ₩65,836 | 0.00% | 94.1만 |
|---|
| 2026.08.05 | ₩67,400 | ₩67,454 | ₩64,219 | ₩64,259 | -4.66% | 101.4만 |
|---|
| 2026.08.04 | ₩64,807 | ₩67,641 | ₩64,620 | ₩67,414 | +4.02% | 88.4만 |
|---|
| 2026.08.03 | ₩64,326 | ₩65,863 | ₩62,842 | ₩65,128 | +1.25% | 70.3만 |
|---|
| 2026.07.31 | ₩64,754 | ₩65,489 | ₩63,016 | ₩65,208 | +0.70% | 73만 |
|---|
| 2026.07.30 | ₩62,615 | ₩64,486 | ₩62,267 | ₩63,684 | +1.71% | 75.3만 |
|---|
| 2026.07.29 | ₩65,516 | ₩67,026 | ₩62,254 | ₩62,267 | -4.96% | 121.4만 |
|---|
| 2026.07.28 | ₩69,272 | ₩69,700 | ₩63,577 | ₩64,152 | -7.39% | 149.9만 |
|---|
| 2026.07.27 | ₩68,991 | ₩72,159 | ₩68,309 | ₩69,740 | +1.09% | 166.9만 |
|---|
| 2026.07.24 | ₩64,513 | ₩70,983 | ₩63,711 | ₩70,488 | +9.26% | 396만 |
|---|
| 2026.07.23 | ₩63,123 | ₩68,817 | ₩62,147 | ₩64,192 | +1.69% | 259.6만 |
|---|
| 2026.07.22 | ₩60,329 | ₩61,372 | ₩59,955 | ₩60,155 | -0.29% | 132.8만 |
|---|
| 2026.07.21 | ₩58,150 | ₩60,342 | ₩57,294 | ₩59,687 | +2.64% | 91.6만 |
|---|
| 2026.07.20 | ₩56,439 | ₩58,257 | ₩56,225 | ₩57,241 | +1.42% | 88.3만 |
|---|
| 2026.07.17 | ₩56,720 | ₩57,401 | ₩55,369 | ₩56,519 | -0.35% | 57.6만 |
|---|
| 2026.07.16 | ₩56,813 | ₩57,682 | ₩56,345 | ₩56,546 | -0.47% | 87.6만 |
|---|
| 2026.07.15 | ₩58,163 | ₩58,297 | ₩56,038 | ₩57,027 | -1.95% | 96.5만 |
|---|
| 2026.07.14 | ₩58,765 | ₩59,112 | ₩56,867 | ₩57,856 | -1.55% | 75.7만 |
|---|
| 2026.07.13 | ₩56,706 | ₩58,711 | ₩56,706 | ₩57,776 | +1.89% | 83.8만 |
|---|
| 2026.07.10 | ₩54,300 | ₩56,559 | ₩54,140 | ₩56,278 | +3.64% | 78만 |
|---|
| 2026.07.09 | ₩54,942 | ₩55,289 | ₩54,233 | ₩54,380 | -1.02% | 76.1만 |
|---|
| 2026.07.08 | ₩53,779 | ₩55,463 | ₩53,779 | ₩55,035 | +2.34% | 95.8만 |
|---|
| 2026.07.07 | ₩52,094 | ₩53,525 | ₩51,907 | ₩53,311 | +2.34% | 105.4만 |
|---|
| 2026.07.06 | ₩51,506 | ₩53,672 | ₩51,506 | ₩51,974 | +0.91% | 92.9만 |
|---|
| 2026.07.02 | ₩52,830 | ₩53,485 | ₩50,651 | ₩51,466 | -2.58% | 74.7만 |
|---|
| 2026.07.01 | ₩54,046 | ₩54,527 | ₩52,642 | ₩52,656 | -2.57% | 82.7만 |
|---|
| 2026.06.30 | ₩53,110 | ₩55,008 | ₩52,977 | ₩54,166 | +1.99% | 142.9만 |
|---|
| 2026.06.29 | ₩53,351 | ₩54,353 | ₩52,348 | ₩52,843 | -0.95% | 142.2만 |
|---|
| 2026.06.26 | ₩52,429 | ₩53,511 | ₩51,667 | ₩53,511 | +2.07% | 492.5만 |
|---|
| 2026.06.25 | ₩48,792 | ₩52,682 | ₩48,605 | ₩52,629 | +7.86% | 140.8만 |
|---|
| 2026.06.24 | ₩47,469 | ₩48,619 | ₩46,520 | ₩48,512 | +2.20% | 114.2만 |
|---|
| 2026.06.23 | ₩47,683 | ₩49,274 | ₩47,683 | ₩48,498 | +1.71% | 69.3만 |
|---|
| 2026.06.22 | ₩48,204 | ₩48,792 | ₩46,908 | ₩48,378 | +0.36% | 108.2만 |
|---|
| 2026.06.18 | ₩48,686 | ₩48,686 | ₩47,028 | ₩48,204 | -0.99% | 224.1만 |
|---|
| 2026.06.17 | ₩49,996 | ₩50,129 | ₩46,881 | ₩47,456 | -5.08% | 156.4만 |
|---|
| 2026.06.16 | ₩50,383 | ₩51,118 | ₩49,621 | ₩49,875 | -1.01% | 70.7만 |
|---|
| 2026.06.15 | ₩52,201 | ₩52,803 | ₩50,570 | ₩50,651 | -2.97% | 69.4만 |
|---|
| 2026.06.12 | ₩52,803 | ₩53,257 | ₩51,974 | ₩52,656 | -0.28% | 84.4만 |
|---|
| 2026.06.11 | ₩53,418 | ₩53,698 | ₩52,375 | ₩53,204 | -0.40% | 64.6만 |
|---|
| 2026.06.10 | ₩52,268 | ₩53,752 | ₩52,134 | ₩52,535 | +0.51% | 82.1만 |
|---|
| 2026.06.09 | ₩52,429 | ₩52,803 | ₩50,584 | ₩52,148 | -0.54% | 72.5만 |
|---|
| 2026.06.08 | ₩50,744 | ₩52,950 | ₩50,744 | ₩52,388 | +3.24% | 59.4만 |
|---|
| 2026.06.05 | ₩52,843 | ₩52,843 | ₩49,060 | ₩49,661 | -6.02% | 63.8만 |
|---|
| 2026.06.04 | ₩50,290 | ₩53,378 | ₩50,116 | ₩53,177 | +5.74% | 69.2만 |
|---|
| 2026.06.03 | ₩51,506 | ₩51,867 | ₩50,597 | ₩50,784 | -1.40% | 78.5만 |
|---|
| 2026.06.02 | ₩50,450 | ₩52,094 | ₩50,437 | ₩51,693 | +2.46% | 108.8만 |
|---|
| 2026.06.01 | ₩51,239 | ₩51,372 | ₩48,579 | ₩50,049 | -2.32% | 123.4만 |
|---|
| 2026.05.29 | ₩51,078 | ₩52,014 | ₩50,169 | ₩51,105 | +0.05% | 122.6만 |
|---|
| 2026.05.28 | ₩51,921 | ₩52,629 | ₩50,637 | ₩51,185 | -1.42% | 159.5만 |
|---|
| 2026.05.27 | ₩51,159 | ₩51,907 | ₩49,501 | ₩51,854 | +1.36% | 104.2만 |
|---|
| 2026.05.26 | ₩51,974 | ₩53,458 | ₩51,640 | ₩52,201 | +0.44% | 76.1만 |
|---|
| 2026.05.22 | ₩51,078 | ₩52,134 | ₩50,036 | ₩51,827 | +1.47% | 69.2만 |
|---|
| 2026.05.21 | ₩51,760 | ₩51,840 | ₩50,049 | ₩51,439 | -0.62% | 60.7만 |
|---|
| 2026.05.20 | ₩50,798 | ₩51,907 | ₩50,798 | ₩51,332 | +1.05% | 55.6만 |
|---|
| 2026.05.19 | ₩51,773 | ₩51,773 | ₩50,316 | ₩50,811 | -1.86% | 49.8만 |
|---|
| 2026.05.18 | ₩50,143 | ₩52,228 | ₩49,996 | ₩51,520 | +2.75% | 55.7만 |
|---|
| 2026.05.15 | ₩50,931 | ₩51,359 | ₩48,966 | ₩50,584 | -0.68% | 93.3만 |
|---|
| 2026.05.14 | ₩52,134 | ₩53,164 | ₩50,824 | ₩51,760 | -0.72% | 69.3만 |
|---|
| 2026.05.13 | ₩51,025 | ₩52,081 | ₩50,183 | ₩51,961 | +1.83% | 106.6만 |
|---|
| 2026.05.12 | ₩50,958 | ₩51,787 | ₩50,316 | ₩50,891 | -0.13% | 119.5만 |
|---|
| 2026.05.11 | ₩49,407 | ₩50,931 | ₩49,407 | ₩50,704 | +2.62% | 96.6만 |
|---|
| 2026.05.08 | ₩49,073 | ₩49,929 | ₩48,712 | ₩48,846 | -0.46% | 105.9만 |
|---|
| 2026.05.07 | ₩49,554 | ₩49,568 | ₩47,349 | ₩48,899 | -1.32% | 115.7만 |
|---|
| 2026.05.06 | ₩48,940 | ₩50,022 | ₩48,271 | ₩49,554 | +1.26% | 112.9만 |
|---|
| 2026.05.05 | ₩50,062 | ₩50,958 | ₩49,608 | ₩50,343 | +0.56% | 75만 |
|---|
| 2026.05.04 | ₩49,461 | ₩49,955 | ₩48,739 | ₩49,929 | +0.95% | 92.8만 |
|---|
| 2026.05.01 | ₩50,129 | ₩50,570 | ₩48,191 | ₩49,554 | -1.15% | 125.1만 |
|---|
| 2026.04.30 | ₩48,137 | ₩50,664 | ₩47,576 | ₩50,183 | +4.25% | 126.8만 |
|---|
| 2026.04.29 | ₩50,463 | ₩50,530 | ₩47,375 | ₩48,124 | -4.64% | 134.3만 |
|---|
| 2026.04.28 | ₩51,306 | ₩52,027 | ₩49,528 | ₩50,209 | -2.14% | 87.5만 |
|---|
| 2026.04.27 | ₩50,236 | ₩51,252 | ₩49,595 | ₩50,784 | +1.09% | 104.7만 |
|---|
| 2026.04.24 | ₩50,357 | ₩51,306 | ₩49,514 | ₩49,929 | -0.85% | 151.4만 |
|---|
| 2026.04.23 | ₩48,458 | ₩53,632 | ₩46,720 | ₩50,811 | +4.86% | 218.6만 |
|---|
| 2026.04.22 | ₩51,346 | ₩52,789 | ₩50,036 | ₩51,426 | +0.16% | 156.4만 |
|---|
| 2026.04.21 | ₩49,915 | ₩50,958 | ₩49,688 | ₩50,557 | +1.29% | 118.3만 |
|---|
| 2026.04.20 | ₩50,129 | ₩50,838 | ₩48,926 | ₩49,595 | -1.07% | 121.8만 |
|---|
| 2026.04.17 | ₩47,843 | ₩52,215 | ₩47,456 | ₩50,062 | +4.64% | 260만 |
|---|
| 2026.04.16 | ₩47,616 | ₩49,234 | ₩47,603 | ₩49,100 | +3.12% | 117.1만 |
|---|
| 2026.04.15 | ₩47,870 | ₩48,244 | ₩46,413 | ₩47,817 | -0.11% | 103.6만 |
|---|
| 2026.04.14 | ₩49,849 | ₩49,849 | ₩47,937 | ₩48,031 | -3.65% | 83.1만 |
|---|
| 2026.04.13 | ₩48,726 | ₩50,129 | ₩48,204 | ₩50,036 | +2.69% | 82.6만 |
|---|
| 2026.04.10 | ₩48,298 | ₩49,073 | ₩47,723 | ₩48,391 | +0.19% | 55.1만 |
|---|
| 2026.04.09 | ₩48,819 | ₩50,183 | ₩48,605 | ₩48,726 | -0.19% | 104.5만 |
|---|
| 2026.04.08 | ₩47,790 | ₩48,833 | ₩46,600 | ₩48,552 | +1.59% | 177.1만 |
|---|
| 2026.04.07 | ₩48,792 | ₩50,490 | ₩48,391 | ₩50,116 | +2.71% | 93.2만 |
|---|
| 2026.04.06 | ₩47,549 | ₩49,300 | ₩47,349 | ₩48,913 | +2.87% | 84.6만 |
|---|
| 2026.04.02 | ₩45,437 | ₩48,071 | ₩44,969 | ₩47,536 | +4.62% | 99.2만 |
|---|
| 2026.04.01 | ₩46,654 | ₩47,670 | ₩45,638 | ₩45,945 | -1.52% | 97.4만 |
|---|
| 2026.03.31 | ₩46,761 | ₩48,244 | ₩46,600 | ₩47,416 | +1.40% | 109만 |
|---|
| 2026.03.30 | ₩49,287 | ₩49,474 | ₩45,811 | ₩46,065 | -6.54% | 94.9만 |
|---|
| 2026.03.27 | ₩48,552 | ₩49,100 | ₩48,298 | ₩48,565 | +0.03% | 87.8만 |
|---|
| 2026.03.26 | ₩48,031 | ₩49,381 | ₩47,857 | ₩48,819 | +1.64% | 75.6만 |
|---|
| 2026.03.25 | ₩49,060 | ₩49,661 | ₩48,218 | ₩48,298 | -1.55% | 81.7만 |
|---|
| 2026.03.24 | ₩48,017 | ₩50,116 | ₩48,017 | ₩49,728 | +3.56% | 109.4만 |
|---|
| 2026.03.23 | ₩46,400 | ₩48,792 | ₩46,333 | ₩48,512 | +4.55% | 122.9만 |
|---|
| 2026.03.20 | ₩46,854 | ₩47,496 | ₩45,651 | ₩46,734 | -0.26% | 221.1만 |
|---|
| 2026.03.19 | ₩44,448 | ₩47,135 | ₩44,368 | ₩46,881 | +5.47% | 121.2만 |
|---|
| 2026.03.18 | ₩46,012 | ₩46,654 | ₩45,237 | ₩45,277 | -1.60% | 110.7만 |
|---|
| 2026.03.17 | ₩45,557 | ₩46,761 | ₩45,557 | ₩46,186 | +1.38% | 104.8만 |
|---|
| 2026.03.16 | ₩44,662 | ₩45,624 | ₩43,780 | ₩45,036 | +0.84% | 156.6만 |
|---|
| 2026.03.13 | ₩46,694 | ₩46,934 | ₩43,900 | ₩44,488 | -4.72% | 155.4만 |
|---|
| 2026.03.12 | ₩47,469 | ₩48,111 | ₩46,319 | ₩47,375 | -0.20% | 213.7만 |
|---|
| 2026.03.11 | ₩48,004 | ₩49,087 | ₩46,881 | ₩47,242 | -1.59% | 156.2만 |
|---|
| 2026.03.10 | ₩46,132 | ₩49,006 | ₩45,865 | ₩48,311 | +4.72% | 186.8만 |
|---|
| 2026.03.09 | ₩44,836 | ₩47,108 | ₩43,793 | ₩46,774 | +4.32% | 144.8만 |
|---|
| 2026.03.06 | ₩45,451 | ₩46,119 | ₩44,648 | ₩45,731 | +0.62% | 93.5만 |
|---|
| 2026.03.05 | ₩47,121 | ₩47,162 | ₩45,183 | ₩46,039 | -2.30% | 90.3만 |
|---|
| 2026.03.04 | ₩46,801 | ₩48,124 | ₩46,560 | ₩46,974 | +0.37% | 94.3만 |
|---|
| 2026.03.03 | ₩47,402 | ₩47,736 | ₩45,464 | ₩47,015 | -0.82% | 110.7만 |
|---|
| 2026.03.02 | ₩48,325 | ₩48,632 | ₩46,266 | ₩47,950 | -0.77% | 102.9만 |
|---|
| 2026.02.27 | ₩49,755 | ₩50,116 | ₩46,841 | ₩47,456 | -4.62% | 174.5만 |
|---|
| 2026.02.26 | ₩49,635 | ₩50,544 | ₩48,819 | ₩50,223 | +1.19% | 116만 |
|---|
| 2026.02.25 | ₩52,081 | ₩52,134 | ₩49,808 | ₩50,691 | -2.67% | 228.9만 |
|---|
| 2026.02.24 | ₩49,768 | ₩52,108 | ₩49,381 | ₩51,894 | +4.27% | 197.7만 |
|---|
| 2026.02.23 | ₩47,108 | ₩50,530 | ₩46,921 | ₩49,755 | +5.62% | 171.4만 |
|---|
| 2026.02.20 | ₩47,148 | ₩47,817 | ₩44,782 | ₩46,507 | -1.36% | 226.2만 |
|---|
| 2026.02.19 | ₩44,448 | ₩48,672 | ₩44,114 | ₩48,365 | +8.81% | 311.5만 |
|---|
| 2026.02.18 | ₩44,261 | ₩46,106 | ₩43,967 | ₩44,234 | -0.06% | 205.5만 |
|---|
| 2026.02.17 | ₩44,448 | ₩44,648 | ₩42,496 | ₩43,258 | -2.68% | 122.8만 |
|---|
| 2026.02.13 | ₩43,044 | ₩44,876 | ₩42,603 | ₩44,314 | +2.95% | 98.3만 |
|---|
| 2026.02.12 | ₩46,106 | ₩46,212 | ₩42,189 | ₩43,098 | -6.52% | 143.9만 |
|---|
| 2026.02.11 | ₩44,862 | ₩45,878 | ₩44,261 | ₩45,838 | +2.18% | 117.7만 |
|---|
| 2026.02.10 | ₩44,889 | ₩45,303 | ₩43,512 | ₩43,806 | -2.41% | 92만 |
|---|
| 2026.02.09 | ₩43,031 | ₩44,394 | ₩42,977 | ₩44,328 | +3.01% | 140.9만 |
|---|
| 2026.02.06 | ₩40,264 | ₩43,272 | ₩40,117 | ₩43,031 | +6.87% | 130.2만 |
|---|
| 2026.02.05 | ₩40,571 | ₩41,079 | ₩39,248 | ₩39,796 | -1.91% | 98만 |
|---|
| 2026.02.04 | ₩41,921 | ₩42,657 | ₩40,625 | ₩41,400 | -1.24% | 126.9만 |
|---|
| 2026.02.03 | ₩40,999 | ₩42,483 | ₩40,625 | ₩41,975 | +2.38% | 99.4만 |
|---|
| 2026.02.02 | ₩39,061 | ₩41,066 | ₩38,887 | ₩40,812 | +4.48% | 112.6만 |
|---|
| 2026.01.30 | ₩39,836 | ₩40,625 | ₩39,315 | ₩40,237 | +1.01% | 117.6만 |
|---|
| 2026.01.29 | ₩40,732 | ₩41,641 | ₩39,756 | ₩40,638 | -0.23% | 116.3만 |
|---|
| 2026.01.28 | ₩41,814 | ₩41,962 | ₩38,807 | ₩39,662 | -5.15% | 190.8만 |
|---|
| 2026.01.27 | ₩39,288 | ₩42,028 | ₩38,900 | ₩41,400 | +5.38% | 182.3만 |
|---|
| 2026.01.26 | ₩39,422 | ₩40,010 | ₩38,620 | ₩38,887 | -1.36% | 139.5만 |
|---|
| 2026.01.23 | ₩38,767 | ₩39,435 | ₩38,593 | ₩38,994 | +0.59% | 131.7만 |
|---|
| 2026.01.22 | ₩38,392 | ₩38,499 | ₩37,510 | ₩38,018 | -0.97% | 113.1만 |
|---|
| 2026.01.21 | ₩36,962 | ₩38,593 | ₩36,855 | ₩38,245 | +3.47% | 100.8만 |
|---|
| 2026.01.20 | ₩36,294 | ₩36,628 | ₩35,478 | ₩35,732 | -1.55% | 65.8만 |
|---|
| 2026.01.16 | ₩36,427 | ₩37,015 | ₩35,906 | ₩36,454 | +0.07% | 78.9만 |
|---|
| 2026.01.15 | ₩35,826 | ₩36,334 | ₩35,224 | ₩36,187 | +1.01% | 100.8만 |
|---|
| 2026.01.14 | ₩36,387 | ₩36,735 | ₩35,893 | ₩36,173 | -0.59% | 94.4만 |
|---|
| 2026.01.13 | ₩35,478 | ₩36,401 | ₩35,318 | ₩35,973 | +1.39% | 82.6만 |
|---|
| 2026.01.12 | ₩35,558 | ₩35,852 | ₩34,810 | ₩35,144 | -1.17% | 58.6만 |
|---|
| 2026.01.09 | ₩36,601 | ₩36,922 | ₩35,425 | ₩35,732 | -2.37% | 82.3만 |
|---|
| 2026.01.08 | ₩34,529 | ₩35,986 | ₩34,435 | ₩35,959 | +4.14% | 73만 |
|---|
| 2026.01.07 | ₩35,826 | ₩36,681 | ₩34,208 | ₩34,329 | -4.18% | 94.8만 |
|---|
| 2026.01.06 | ₩35,104 | ₩35,772 | ₩34,449 | ₩35,518 | +1.18% | 90.3만 |
|---|
| 2026.01.05 | ₩35,251 | ₩35,986 | ₩34,355 | ₩34,984 | -0.76% | 168만 |
|---|
| 2026.01.02 | ₩32,283 | ₩33,420 | ₩31,722 | ₩33,219 | +2.90% | 86.6만 |
|---|
| 2025.12.31 | ₩32,564 | ₩32,671 | ₩32,003 | ₩32,123 | -1.35% | 49.9만 |
|---|
| 2025.12.30 | ₩32,444 | ₩32,925 | ₩32,444 | ₩32,497 | +0.16% | 73.4만 |
|---|
| 2025.12.29 | ₩32,577 | ₩32,912 | ₩32,163 | ₩32,270 | -0.94% | 47.9만 |
|---|
| 2025.12.26 | ₩32,551 | ₩32,724 | ₩32,096 | ₩32,297 | -0.78% | 38.9만 |
|---|
| 2025.12.24 | ₩32,617 | ₩32,751 | ₩32,270 | ₩32,484 | -0.41% | 35만 |
|---|
| 2025.12.23 | ₩33,166 | ₩33,406 | ₩32,510 | ₩32,698 | -1.41% | 80.4만 |
|---|
| 2025.12.22 | ₩31,989 | ₩33,353 | ₩31,815 | ₩33,206 | +3.80% | 106.2만 |
|---|
| 2025.12.19 | ₩31,334 | ₩32,003 | ₩31,307 | ₩31,561 | +0.73% | 238.3만 |
|---|
| 2025.12.18 | ₩32,096 | ₩32,190 | ₩31,013 | ₩31,160 | -2.92% | 107.4만 |
|---|
| 2025.12.17 | ₩32,404 | ₩32,858 | ₩31,909 | ₩32,163 | -0.74% | 83만 |
|---|
| 2025.12.16 | ₩34,181 | ₩34,315 | ₩31,936 | ₩32,297 | -5.51% | 96.6만 |
|---|
| 2025.12.15 | ₩34,997 | ₩35,064 | ₩34,275 | ₩34,569 | -1.22% | 70.1만 |
|---|
| 2025.12.12 | ₩35,772 | ₩35,879 | ₩34,770 | ₩34,823 | -2.65% | 57.8만 |
|---|
| 2025.12.11 | ₩36,147 | ₩36,521 | ₩35,291 | ₩35,625 | -1.44% | 69.3만 |
|---|
| 2025.12.10 | ₩36,828 | ₩36,949 | ₩36,013 | ₩36,481 | -0.94% | 109.9만 |
|---|
| 2025.12.09 | ₩36,093 | ₩36,828 | ₩36,093 | ₩36,775 | +1.89% | 73.5만 |
|---|
| 2025.12.08 | ₩35,906 | ₩36,454 | ₩35,772 | ₩36,147 | +0.67% | 70.1만 |
|---|
| 2025.12.05 | ₩36,387 | ₩37,042 | ₩35,986 | ₩36,013 | -1.03% | 105.9만 |
|---|
| 2025.12.04 | ₩35,411 | ₩37,015 | ₩35,251 | ₩36,414 | +2.83% | 114만 |
|---|
| 2025.12.03 | ₩33,420 | ₩35,184 | ₩33,179 | ₩35,077 | +4.96% | 74.1만 |
|---|
| 2025.12.02 | ₩33,152 | ₩33,179 | ₩32,323 | ₩33,112 | -0.12% | 56.5만 |
|---|
| 2025.12.01 | ₩32,484 | ₩33,393 | ₩32,484 | ₩33,045 | +1.73% | 60.6만 |
|---|
| 2025.11.28 | ₩32,617 | ₩32,952 | ₩32,551 | ₩32,617 | 0.00% | 25.7만 |
|---|
| 2025.11.26 | ₩32,751 | ₩33,353 | ₩32,684 | ₩32,698 | -0.16% | 86.7만 |
|---|
| 2025.11.25 | ₩32,323 | ₩33,059 | ₩32,083 | ₩32,845 | +1.61% | 65.3만 |
|---|
| 2025.11.24 | ₩32,029 | ₩32,604 | ₩31,708 | ₩32,363 | +1.04% | 59.9만 |
|---|
| 2025.11.21 | ₩31,254 | ₩32,430 | ₩30,973 | ₩32,283 | +3.29% | 67.5만 |
|---|
| 2025.11.20 | ₩32,043 | ₩32,617 | ₩30,920 | ₩31,254 | -2.46% | 80.6만 |
|---|
| 2025.11.19 | ₩30,733 | ₩31,695 | ₩30,438 | ₩31,575 | +2.74% | 70.8만 |
|---|
| 2025.11.18 | ₩31,120 | ₩31,855 | ₩30,973 | ₩31,414 | +0.95% | 52만 |
|---|
| 2025.11.17 | ₩31,962 | ₩32,283 | ₩31,254 | ₩31,508 | -1.42% | 136.7만 |
|---|
| 2025.11.14 | ₩31,214 | ₩32,377 | ₩30,906 | ₩32,003 | +2.53% | 62만 |
|---|
| 2025.11.13 | ₩31,107 | ₩31,615 | ₩30,786 | ₩31,107 | 0.00% | 67.2만 |
|---|
| 2025.11.12 | ₩31,388 | ₩31,789 | ₩31,053 | ₩31,187 | -0.64% | 85만 |
|---|
| 2025.11.11 | ₩31,575 | ₩32,096 | ₩31,481 | ₩31,548 | -0.08% | 77.4만 |
|---|
| 2025.11.10 | ₩30,706 | ₩31,762 | ₩30,158 | ₩31,521 | +2.66% | 78.4만 |
|---|
| 2025.11.07 | ₩30,318 | ₩30,412 | ₩29,583 | ₩30,318 | 0.00% | 92.6만 |
|---|
| 2025.11.06 | ₩31,040 | ₩31,535 | ₩30,171 | ₩30,225 | -2.63% | 75.6만 |
|---|
| 2025.11.05 | ₩30,545 | ₩31,428 | ₩30,545 | ₩30,973 | +1.40% | 91.4만 |
|---|
| 2025.11.04 | ₩31,708 | ₩31,708 | ₩30,572 | ₩30,599 | -3.50% | 82.2만 |
|---|
| 2025.11.03 | ₩31,521 | ₩32,470 | ₩31,080 | ₩32,297 | +2.46% | 102.1만 |
|---|
| 2025.10.31 | ₩30,813 | ₩31,134 | ₩30,479 | ₩31,134 | +1.04% | 77.9만 |
|---|
| 2025.10.30 | ₩31,094 | ₩31,495 | ₩30,666 | ₩30,786 | -0.99% | 95.7만 |
|---|
| 2025.10.29 | ₩30,946 | ₩31,882 | ₩30,946 | ₩31,454 | +1.64% | 88.1만 |
|---|
| 2025.10.28 | ₩30,893 | ₩31,374 | ₩30,759 | ₩31,000 | +0.35% | 67.7만 |
|---|
| 2025.10.27 | ₩31,762 | ₩32,150 | ₩30,746 | ₩31,013 | -2.36% | 76.8만 |
|---|
| 2025.10.24 | ₩31,949 | ₩32,684 | ₩31,414 | ₩31,535 | -1.30% | 86만 |
|---|
| 2025.10.23 | ₩33,620 | ₩34,222 | ₩30,398 | ₩31,815 | -5.37% | 174.1만 |
|---|
| 2025.10.22 | ₩32,056 | ₩33,420 | ₩31,976 | ₩33,018 | +3.00% | 81.5만 |
|---|
| 2025.10.21 | ₩31,855 | ₩32,190 | ₩31,401 | ₩31,601 | -0.80% | 54.8만 |
|---|
| 2025.10.20 | ₩30,893 | ₩31,521 | ₩30,799 | ₩31,495 | +1.95% | 51.2만 |
|---|
| 2025.10.17 | ₩29,770 | ₩31,160 | ₩29,730 | ₩30,893 | +3.77% | 75.4만 |
|---|
| 2025.10.16 | ₩30,398 | ₩30,465 | ₩29,824 | ₩30,144 | -0.84% | 78.3만 |
|---|
| 2025.10.15 | ₩29,957 | ₩30,479 | ₩29,864 | ₩30,291 | +1.12% | 45.4만 |
|---|
| 2025.10.14 | ₩29,463 | ₩29,931 | ₩29,436 | ₩29,717 | +0.86% | 47.3만 |
|---|
| 2025.10.13 | ₩30,238 | ₩30,345 | ₩29,570 | ₩30,225 | -0.04% | 50.2만 |
|---|
| 2025.10.10 | ₩31,013 | ₩31,227 | ₩29,623 | ₩29,677 | -4.31% | 64만 |
|---|