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 | ₩59,652 | ₩60,561 | ₩59,652 | ₩59,880 | +0.38% | 33.1만 |
| 2026.10.08 | ₩59,011 | ₩60,053 | ₩58,356 | ₩59,572 | +0.95% | 75.1만 |
| 2026.10.07 | ₩59,880 | ₩60,307 | ₩58,316 | ₩58,396 | -2.48% | 88.9만 |
| 2026.10.06 | ₩61,951 | ₩61,951 | ₩58,917 | ₩60,093 | -3.00% | 65.1만 |
| 2026.10.05 | ₩59,064 | ₩62,138 | ₩58,730 | ₩61,015 | +3.30% | 84.2만 |
| 2026.10.02 | ₩59,091 | ₩60,321 | ₩58,610 | ₩59,225 | +0.23% | 59.9만 |
| 2026.10.01 | ₩57,969 | ₩59,706 | ₩57,635 | ₩59,278 | +2.26% | 77.5만 |
| 2026.09.30 | ₩59,064 | ₩59,532 | ₩57,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,303 |
| -1.29% |
| 122.8만 |
| 2026.09.29 | ₩60,280 | ₩60,828 | ₩58,289 | ₩59,091 | -1.97% | 102만 |
|---|
| 2026.09.28 | ₩62,352 | ₩62,819 | ₩61,029 | ₩61,256 | -1.76% | 53.8만 |
|---|
| 2026.09.25 | ₩61,844 | ₩63,474 | ₩61,750 | ₩61,817 | -0.04% | 90만 |
|---|
| 2026.09.24 | ₩62,713 | ₩62,726 | ₩61,069 | ₩62,365 | -0.55% | 70.3만 |
|---|
| 2026.09.23 | ₩61,938 | ₩62,125 | ₩60,628 | ₩61,791 | -0.24% | 43.2만 |
|---|
| 2026.09.22 | ₩60,668 | ₩61,911 | ₩60,481 | ₩61,617 | +1.56% | 96.2만 |
|---|
| 2026.09.21 | ₩61,817 | ₩62,138 | ₩60,561 | ₩61,376 | -0.71% | 87.4만 |
|---|
| 2026.09.18 | ₩61,670 | ₩62,084 | ₩60,374 | ₩61,857 | +0.30% | 266.1만 |
|---|
| 2026.09.17 | ₩62,806 | ₩63,568 | ₩61,483 | ₩61,737 | -1.70% | 79.4만 |
|---|
| 2026.09.16 | ₩63,314 | ₩63,768 | ₩60,855 | ₩62,285 | -1.63% | 89.6만 |
|---|
| 2026.09.15 | ₩62,619 | ₩64,530 | ₩62,165 | ₩63,715 | +1.75% | 102.5만 |
|---|
| 2026.09.14 | ₩67,363 | ₩67,363 | ₩61,684 | ₩62,218 | -7.64% | 109.5만 |
|---|
| 2026.09.11 | ₩67,991 | ₩68,686 | ₩67,497 | ₩68,272 | +0.41% | 114.2만 |
|---|
| 2026.09.10 | ₩65,519 | ₩68,231 | ₩65,492 | ₩67,577 | +3.14% | 95.7만 |
|---|
| 2026.09.09 | ₩67,871 | ₩68,779 | ₩64,744 | ₩64,797 | -4.53% | 96.2만 |
|---|
| 2026.09.08 | ₩69,514 | ₩69,528 | ₩67,563 | ₩67,724 | -2.58% | 64만 |
|---|
| 2026.09.04 | ₩68,592 | ₩69,448 | ₩68,138 | ₩68,686 | +0.14% | 39.4만 |
|---|
| 2026.09.03 | ₩69,234 | ₩70,089 | ₩68,485 | ₩69,194 | -0.06% | 84.4만 |
|---|
| 2026.09.02 | ₩68,485 | ₩69,995 | ₩67,510 | ₩68,993 | +0.74% | 64.9만 |
|---|
| 2026.09.01 | ₩69,581 | ₩70,423 | ₩68,392 | ₩68,579 | -1.44% | 61.3만 |
|---|
| 2026.08.31 | ₩69,367 | ₩69,755 | ₩67,831 | ₩69,167 | -0.29% | 92.6만 |
|---|
| 2026.08.28 | ₩67,737 | ₩69,194 | ₩66,815 | ₩67,603 | -0.20% | 57.9만 |
|---|
| 2026.08.27 | ₩65,840 | ₩68,900 | ₩65,532 | ₩68,432 | +3.94% | 96만 |
|---|
| 2026.08.26 | ₩66,147 | ₩66,655 | ₩64,343 | ₩66,307 | +0.24% | 91.3만 |
|---|
| 2026.08.25 | ₩67,697 | ₩69,728 | ₩66,668 | ₩66,695 | -1.48% | 108.5만 |
|---|
| 2026.08.24 | ₩70,142 | ₩71,318 | ₩66,641 | ₩67,430 | -3.87% | 82.5만 |
|---|
| 2026.08.21 | ₩70,690 | ₩71,960 | ₩69,327 | ₩70,824 | +0.19% | 96.4만 |
|---|
| 2026.08.20 | ₩70,864 | ₩71,612 | ₩68,499 | ₩70,142 | -1.02% | 71.5만 |
|---|
| 2026.08.19 | ₩71,679 | ₩72,160 | ₩70,102 | ₩70,410 | -1.77% | 103.3만 |
|---|
| 2026.08.18 | ₩72,040 | ₩72,160 | ₩69,648 | ₩70,958 | -1.50% | 105.6만 |
|---|
| 2026.08.17 | ₩69,969 | ₩72,494 | ₩69,421 | ₩72,307 | +3.34% | 203.3만 |
|---|
| 2026.08.14 | ₩68,739 | ₩70,958 | ₩68,499 | ₩69,755 | +1.48% | 44.8만 |
|---|
| 2026.08.13 | ₩67,857 | ₩69,073 | ₩67,336 | ₩68,619 | +1.12% | 52만 |
|---|
| 2026.08.12 | ₩68,191 | ₩68,713 | ₩66,521 | ₩68,178 | -0.02% | 70.8만 |
|---|
| 2026.08.11 | ₩68,699 | ₩69,488 | ₩67,550 | ₩67,831 | -1.26% | 46.3만 |
|---|
| 2026.08.10 | ₩64,837 | ₩68,338 | ₩64,770 | ₩68,312 | +5.36% | 75.3만 |
|---|
| 2026.08.07 | ₩65,225 | ₩65,853 | ₩64,049 | ₩64,102 | -1.72% | 59.9만 |
|---|
| 2026.08.06 | ₩65,813 | ₩66,949 | ₩65,265 | ₩65,813 | 0.00% | 94.1만 |
|---|
| 2026.08.05 | ₩67,376 | ₩67,430 | ₩64,196 | ₩64,236 | -4.66% | 101.4만 |
|---|
| 2026.08.04 | ₩64,784 | ₩67,617 | ₩64,597 | ₩67,390 | +4.02% | 88.4만 |
|---|
| 2026.08.03 | ₩64,303 | ₩65,840 | ₩62,819 | ₩65,105 | +1.25% | 70.3만 |
|---|
| 2026.07.31 | ₩64,730 | ₩65,465 | ₩62,993 | ₩65,185 | +0.70% | 73만 |
|---|
| 2026.07.30 | ₩62,592 | ₩64,463 | ₩62,245 | ₩63,661 | +1.71% | 75.3만 |
|---|
| 2026.07.29 | ₩65,492 | ₩67,002 | ₩62,231 | ₩62,245 | -4.96% | 121.4만 |
|---|
| 2026.07.28 | ₩69,247 | ₩69,675 | ₩63,554 | ₩64,129 | -7.39% | 149.9만 |
|---|
| 2026.07.27 | ₩68,966 | ₩72,133 | ₩68,285 | ₩69,715 | +1.09% | 166.9만 |
|---|
| 2026.07.24 | ₩64,490 | ₩70,958 | ₩63,688 | ₩70,463 | +9.26% | 396만 |
|---|
| 2026.07.23 | ₩63,100 | ₩68,793 | ₩62,125 | ₩64,169 | +1.69% | 259.6만 |
|---|
| 2026.07.22 | ₩60,307 | ₩61,350 | ₩59,933 | ₩60,134 | -0.29% | 132.8만 |
|---|
| 2026.07.21 | ₩58,129 | ₩60,321 | ₩57,274 | ₩59,666 | +2.64% | 91.6만 |
|---|
| 2026.07.20 | ₩56,419 | ₩58,236 | ₩56,205 | ₩57,220 | +1.42% | 88.3만 |
|---|
| 2026.07.17 | ₩56,699 | ₩57,381 | ₩55,350 | ₩56,499 | -0.35% | 57.6만 |
|---|
| 2026.07.16 | ₩56,793 | ₩57,661 | ₩56,325 | ₩56,525 | -0.47% | 87.6만 |
|---|
| 2026.07.15 | ₩58,142 | ₩58,276 | ₩56,018 | ₩57,007 | -1.95% | 96.5만 |
|---|
| 2026.07.14 | ₩58,744 | ₩59,091 | ₩56,846 | ₩57,835 | -1.55% | 75.7만 |
|---|
| 2026.07.13 | ₩56,686 | ₩58,690 | ₩56,686 | ₩57,755 | +1.89% | 83.8만 |
|---|
| 2026.07.10 | ₩54,281 | ₩56,539 | ₩54,120 | ₩56,258 | +3.64% | 78만 |
|---|
| 2026.07.09 | ₩54,922 | ₩55,269 | ₩54,214 | ₩54,361 | -1.02% | 76.1만 |
|---|
| 2026.07.08 | ₩53,759 | ₩55,443 | ₩53,759 | ₩55,015 | +2.34% | 95.8만 |
|---|
| 2026.07.07 | ₩52,076 | ₩53,505 | ₩51,889 | ₩53,292 | +2.34% | 105.4만 |
|---|
| 2026.07.06 | ₩51,488 | ₩53,652 | ₩51,488 | ₩51,955 | +0.91% | 92.9만 |
|---|
| 2026.07.02 | ₩52,811 | ₩53,465 | ₩50,632 | ₩51,448 | -2.58% | 74.7만 |
|---|
| 2026.07.01 | ₩54,027 | ₩54,508 | ₩52,623 | ₩52,637 | -2.57% | 82.7만 |
|---|
| 2026.06.30 | ₩53,091 | ₩54,989 | ₩52,958 | ₩54,147 | +1.99% | 142.9만 |
|---|
| 2026.06.29 | ₩53,332 | ₩54,334 | ₩52,330 | ₩52,824 | -0.95% | 142.2만 |
|---|
| 2026.06.26 | ₩52,410 | ₩53,492 | ₩51,648 | ₩53,492 | +2.07% | 492.5만 |
|---|
| 2026.06.25 | ₩48,775 | ₩52,664 | ₩48,588 | ₩52,610 | +7.86% | 140.8만 |
|---|
| 2026.06.24 | ₩47,452 | ₩48,601 | ₩46,503 | ₩48,494 | +2.20% | 114.2만 |
|---|
| 2026.06.23 | ₩47,666 | ₩49,256 | ₩47,666 | ₩48,481 | +1.71% | 69.3만 |
|---|
| 2026.06.22 | ₩48,187 | ₩48,775 | ₩46,891 | ₩48,361 | +0.36% | 108.2만 |
|---|
| 2026.06.18 | ₩48,668 | ₩48,668 | ₩47,011 | ₩48,187 | -0.99% | 224.1만 |
|---|
| 2026.06.17 | ₩49,978 | ₩50,111 | ₩46,864 | ₩47,439 | -5.08% | 156.4만 |
|---|
| 2026.06.16 | ₩50,365 | ₩51,100 | ₩49,603 | ₩49,857 | -1.01% | 70.7만 |
|---|
| 2026.06.15 | ₩52,183 | ₩52,784 | ₩50,552 | ₩50,632 | -2.97% | 69.4만 |
|---|
| 2026.06.12 | ₩52,784 | ₩53,238 | ₩51,955 | ₩52,637 | -0.28% | 84.4만 |
|---|
| 2026.06.11 | ₩53,399 | ₩53,679 | ₩52,356 | ₩53,185 | -0.40% | 64.6만 |
|---|
| 2026.06.10 | ₩52,249 | ₩53,733 | ₩52,116 | ₩52,517 | +0.51% | 82.1만 |
|---|
| 2026.06.09 | ₩52,410 | ₩52,784 | ₩50,566 | ₩52,129 | -0.54% | 72.5만 |
|---|
| 2026.06.08 | ₩50,726 | ₩52,931 | ₩50,726 | ₩52,370 | +3.24% | 59.4만 |
|---|
| 2026.06.05 | ₩52,824 | ₩52,824 | ₩49,042 | ₩49,644 | -6.02% | 63.8만 |
|---|
| 2026.06.04 | ₩50,272 | ₩53,358 | ₩50,098 | ₩53,158 | +5.74% | 69.2만 |
|---|
| 2026.06.03 | ₩51,488 | ₩51,848 | ₩50,579 | ₩50,766 | -1.40% | 78.5만 |
|---|
| 2026.06.02 | ₩50,432 | ₩52,076 | ₩50,419 | ₩51,675 | +2.46% | 108.8만 |
|---|
| 2026.06.01 | ₩51,220 | ₩51,354 | ₩48,561 | ₩50,031 | -2.32% | 123.4만 |
|---|
| 2026.05.29 | ₩51,060 | ₩51,995 | ₩50,151 | ₩51,087 | +0.05% | 122.6만 |
|---|
| 2026.05.28 | ₩51,902 | ₩52,610 | ₩50,619 | ₩51,167 | -1.42% | 159.5만 |
|---|
| 2026.05.27 | ₩51,140 | ₩51,889 | ₩49,483 | ₩51,835 | +1.36% | 104.2만 |
|---|
| 2026.05.26 | ₩51,955 | ₩53,439 | ₩51,621 | ₩52,183 | +0.44% | 76.1만 |
|---|
| 2026.05.22 | ₩51,060 | ₩52,116 | ₩50,018 | ₩51,808 | +1.47% | 69.2만 |
|---|
| 2026.05.21 | ₩51,742 | ₩51,822 | ₩50,031 | ₩51,421 | -0.62% | 60.7만 |
|---|
| 2026.05.20 | ₩50,779 | ₩51,889 | ₩50,779 | ₩51,314 | +1.05% | 55.6만 |
|---|
| 2026.05.19 | ₩51,755 | ₩51,755 | ₩50,298 | ₩50,793 | -1.86% | 49.8만 |
|---|
| 2026.05.18 | ₩50,125 | ₩52,209 | ₩49,978 | ₩51,501 | +2.75% | 55.7만 |
|---|
| 2026.05.15 | ₩50,913 | ₩51,341 | ₩48,949 | ₩50,566 | -0.68% | 93.3만 |
|---|
| 2026.05.14 | ₩52,116 | ₩53,145 | ₩50,806 | ₩51,742 | -0.72% | 69.3만 |
|---|
| 2026.05.13 | ₩51,007 | ₩52,062 | ₩50,165 | ₩51,942 | +1.83% | 106.6만 |
|---|
| 2026.05.12 | ₩50,940 | ₩51,768 | ₩50,298 | ₩50,873 | -0.13% | 119.5만 |
|---|
| 2026.05.11 | ₩49,390 | ₩50,913 | ₩49,390 | ₩50,686 | +2.62% | 96.6만 |
|---|
| 2026.05.08 | ₩49,056 | ₩49,911 | ₩48,695 | ₩48,828 | -0.46% | 105.9만 |
|---|
| 2026.05.07 | ₩49,537 | ₩49,550 | ₩47,332 | ₩48,882 | -1.32% | 115.7만 |
|---|
| 2026.05.06 | ₩48,922 | ₩50,004 | ₩48,254 | ₩49,537 | +1.26% | 112.9만 |
|---|
| 2026.05.05 | ₩50,044 | ₩50,940 | ₩49,590 | ₩50,325 | +0.56% | 75만 |
|---|
| 2026.05.04 | ₩49,443 | ₩49,938 | ₩48,721 | ₩49,911 | +0.95% | 92.8만 |
|---|
| 2026.05.01 | ₩50,111 | ₩50,552 | ₩48,174 | ₩49,537 | -1.15% | 125.1만 |
|---|
| 2026.04.30 | ₩48,120 | ₩50,646 | ₩47,559 | ₩50,165 | +4.25% | 126.8만 |
|---|
| 2026.04.29 | ₩50,445 | ₩50,512 | ₩47,358 | ₩48,107 | -4.64% | 134.3만 |
|---|
| 2026.04.28 | ₩51,287 | ₩52,009 | ₩49,510 | ₩50,191 | -2.14% | 87.5만 |
|---|
| 2026.04.27 | ₩50,218 | ₩51,234 | ₩49,577 | ₩50,766 | +1.09% | 104.7만 |
|---|
| 2026.04.24 | ₩50,338 | ₩51,287 | ₩49,497 | ₩49,911 | -0.85% | 151.4만 |
|---|
| 2026.04.23 | ₩48,441 | ₩53,612 | ₩46,704 | ₩50,793 | +4.86% | 218.6만 |
|---|
| 2026.04.22 | ₩51,327 | ₩52,770 | ₩50,018 | ₩51,407 | +0.16% | 156.4만 |
|---|
| 2026.04.21 | ₩49,897 | ₩50,940 | ₩49,670 | ₩50,539 | +1.29% | 118.3만 |
|---|
| 2026.04.20 | ₩50,111 | ₩50,819 | ₩48,909 | ₩49,577 | -1.07% | 121.8만 |
|---|
| 2026.04.17 | ₩47,826 | ₩52,196 | ₩47,439 | ₩50,044 | +4.64% | 260만 |
|---|
| 2026.04.16 | ₩47,599 | ₩49,216 | ₩47,586 | ₩49,082 | +3.12% | 117.1만 |
|---|
| 2026.04.15 | ₩47,853 | ₩48,227 | ₩46,396 | ₩47,799 | -0.11% | 103.6만 |
|---|
| 2026.04.14 | ₩49,831 | ₩49,831 | ₩47,920 | ₩48,013 | -3.65% | 83.1만 |
|---|
| 2026.04.13 | ₩48,708 | ₩50,111 | ₩48,187 | ₩50,018 | +2.69% | 82.6만 |
|---|
| 2026.04.10 | ₩48,281 | ₩49,056 | ₩47,706 | ₩48,374 | +0.19% | 55.1만 |
|---|
| 2026.04.09 | ₩48,802 | ₩50,165 | ₩48,588 | ₩48,708 | -0.19% | 104.5만 |
|---|
| 2026.04.08 | ₩47,773 | ₩48,815 | ₩46,583 | ₩48,534 | +1.59% | 177.1만 |
|---|
| 2026.04.07 | ₩48,775 | ₩50,472 | ₩48,374 | ₩50,098 | +2.71% | 93.2만 |
|---|
| 2026.04.06 | ₩47,532 | ₩49,283 | ₩47,332 | ₩48,895 | +2.87% | 84.6만 |
|---|
| 2026.04.02 | ₩45,421 | ₩48,053 | ₩44,953 | ₩47,519 | +4.62% | 99.2만 |
|---|
| 2026.04.01 | ₩46,637 | ₩47,652 | ₩45,621 | ₩45,929 | -1.52% | 97.4만 |
|---|
| 2026.03.31 | ₩46,744 | ₩48,227 | ₩46,583 | ₩47,399 | +1.40% | 109만 |
|---|
| 2026.03.30 | ₩49,269 | ₩49,456 | ₩45,795 | ₩46,049 | -6.54% | 94.9만 |
|---|
| 2026.03.27 | ₩48,534 | ₩49,082 | ₩48,281 | ₩48,548 | +0.03% | 87.8만 |
|---|
| 2026.03.26 | ₩48,013 | ₩49,363 | ₩47,840 | ₩48,802 | +1.64% | 75.6만 |
|---|
| 2026.03.25 | ₩49,042 | ₩49,644 | ₩48,200 | ₩48,281 | -1.55% | 81.7만 |
|---|
| 2026.03.24 | ₩48,000 | ₩50,098 | ₩48,000 | ₩49,710 | +3.56% | 109.4만 |
|---|
| 2026.03.23 | ₩46,383 | ₩48,775 | ₩46,316 | ₩48,494 | +4.55% | 122.9만 |
|---|
| 2026.03.20 | ₩46,837 | ₩47,479 | ₩45,635 | ₩46,717 | -0.26% | 221.1만 |
|---|
| 2026.03.19 | ₩44,432 | ₩47,118 | ₩44,352 | ₩46,864 | +5.47% | 121.2만 |
|---|
| 2026.03.18 | ₩45,995 | ₩46,637 | ₩45,220 | ₩45,260 | -1.60% | 110.7만 |
|---|
| 2026.03.17 | ₩45,541 | ₩46,744 | ₩45,541 | ₩46,169 | +1.38% | 104.8만 |
|---|
| 2026.03.16 | ₩44,646 | ₩45,608 | ₩43,764 | ₩45,020 | +0.84% | 156.6만 |
|---|
| 2026.03.13 | ₩46,677 | ₩46,917 | ₩43,884 | ₩44,472 | -4.72% | 155.4만 |
|---|
| 2026.03.12 | ₩47,452 | ₩48,093 | ₩46,303 | ₩47,358 | -0.20% | 213.7만 |
|---|
| 2026.03.11 | ₩47,987 | ₩49,069 | ₩46,864 | ₩47,225 | -1.59% | 156.2만 |
|---|
| 2026.03.10 | ₩46,116 | ₩48,989 | ₩45,848 | ₩48,294 | +4.72% | 186.8만 |
|---|
| 2026.03.09 | ₩44,820 | ₩47,091 | ₩43,777 | ₩46,757 | +4.32% | 144.8만 |
|---|
| 2026.03.06 | ₩45,434 | ₩46,102 | ₩44,632 | ₩45,715 | +0.62% | 93.5만 |
|---|
| 2026.03.05 | ₩47,105 | ₩47,145 | ₩45,167 | ₩46,022 | -2.30% | 90.3만 |
|---|
| 2026.03.04 | ₩46,784 | ₩48,107 | ₩46,543 | ₩46,958 | +0.37% | 94.3만 |
|---|
| 2026.03.03 | ₩47,385 | ₩47,719 | ₩45,448 | ₩46,998 | -0.82% | 110.7만 |
|---|
| 2026.03.02 | ₩48,307 | ₩48,615 | ₩46,249 | ₩47,933 | -0.77% | 102.9만 |
|---|
| 2026.02.27 | ₩49,737 | ₩50,098 | ₩46,824 | ₩47,439 | -4.62% | 174.5만 |
|---|
| 2026.02.26 | ₩49,617 | ₩50,526 | ₩48,802 | ₩50,205 | +1.19% | 116만 |
|---|
| 2026.02.25 | ₩52,062 | ₩52,116 | ₩49,791 | ₩50,672 | -2.67% | 228.9만 |
|---|
| 2026.02.24 | ₩49,750 | ₩52,089 | ₩49,363 | ₩51,875 | +4.27% | 197.7만 |
|---|
| 2026.02.23 | ₩47,091 | ₩50,512 | ₩46,904 | ₩49,737 | +5.62% | 171.4만 |
|---|
| 2026.02.20 | ₩47,131 | ₩47,799 | ₩44,766 | ₩46,490 | -1.36% | 226.2만 |
|---|
| 2026.02.19 | ₩44,432 | ₩48,655 | ₩44,098 | ₩48,347 | +8.81% | 311.5만 |
|---|
| 2026.02.18 | ₩44,245 | ₩46,089 | ₩43,951 | ₩44,218 | -0.06% | 205.5만 |
|---|
| 2026.02.17 | ₩44,432 | ₩44,632 | ₩42,481 | ₩43,243 | -2.68% | 122.8만 |
|---|
| 2026.02.13 | ₩43,029 | ₩44,860 | ₩42,588 | ₩44,298 | +2.95% | 98.3만 |
|---|
| 2026.02.12 | ₩46,089 | ₩46,196 | ₩42,174 | ₩43,082 | -6.52% | 143.9만 |
|---|
| 2026.02.11 | ₩44,846 | ₩45,862 | ₩44,245 | ₩45,822 | +2.18% | 117.7만 |
|---|
| 2026.02.10 | ₩44,873 | ₩45,287 | ₩43,497 | ₩43,791 | -2.41% | 92만 |
|---|
| 2026.02.09 | ₩43,015 | ₩44,379 | ₩42,962 | ₩44,312 | +3.01% | 140.9만 |
|---|
| 2026.02.06 | ₩40,249 | ₩43,256 | ₩40,102 | ₩43,015 | +6.87% | 130.2만 |
|---|
| 2026.02.05 | ₩40,557 | ₩41,064 | ₩39,234 | ₩39,782 | -1.91% | 98만 |
|---|
| 2026.02.04 | ₩41,906 | ₩42,641 | ₩40,610 | ₩41,385 | -1.24% | 126.9만 |
|---|
| 2026.02.03 | ₩40,984 | ₩42,468 | ₩40,610 | ₩41,960 | +2.38% | 99.4만 |
|---|
| 2026.02.02 | ₩39,047 | ₩41,051 | ₩38,873 | ₩40,797 | +4.48% | 112.6만 |
|---|
| 2026.01.30 | ₩39,822 | ₩40,610 | ₩39,301 | ₩40,223 | +1.01% | 117.6만 |
|---|
| 2026.01.29 | ₩40,717 | ₩41,626 | ₩39,742 | ₩40,624 | -0.23% | 116.3만 |
|---|
| 2026.01.28 | ₩41,799 | ₩41,946 | ₩38,793 | ₩39,648 | -5.15% | 190.8만 |
|---|
| 2026.01.27 | ₩39,274 | ₩42,013 | ₩38,886 | ₩41,385 | +5.38% | 182.3만 |
|---|
| 2026.01.26 | ₩39,407 | ₩39,995 | ₩38,606 | ₩38,873 | -1.36% | 139.5만 |
|---|
| 2026.01.23 | ₩38,753 | ₩39,421 | ₩38,579 | ₩38,980 | +0.59% | 131.7만 |
|---|
| 2026.01.22 | ₩38,379 | ₩38,485 | ₩37,497 | ₩38,004 | -0.97% | 113.1만 |
|---|
| 2026.01.21 | ₩36,949 | ₩38,579 | ₩36,842 | ₩38,232 | +3.47% | 100.8만 |
|---|
| 2026.01.20 | ₩36,281 | ₩36,615 | ₩35,465 | ₩35,719 | -1.55% | 65.8만 |
|---|
| 2026.01.16 | ₩36,414 | ₩37,002 | ₩35,893 | ₩36,441 | +0.07% | 78.9만 |
|---|
| 2026.01.15 | ₩35,813 | ₩36,321 | ₩35,212 | ₩36,174 | +1.01% | 100.8만 |
|---|
| 2026.01.14 | ₩36,374 | ₩36,722 | ₩35,880 | ₩36,160 | -0.59% | 94.4만 |
|---|
| 2026.01.13 | ₩35,465 | ₩36,387 | ₩35,305 | ₩35,960 | +1.39% | 82.6만 |
|---|
| 2026.01.12 | ₩35,546 | ₩35,840 | ₩34,797 | ₩35,131 | -1.17% | 58.6만 |
|---|
| 2026.01.09 | ₩36,588 | ₩36,909 | ₩35,412 | ₩35,719 | -2.37% | 82.3만 |
|---|
| 2026.01.08 | ₩34,517 | ₩35,973 | ₩34,423 | ₩35,946 | +4.14% | 73만 |
|---|
| 2026.01.07 | ₩35,813 | ₩36,668 | ₩34,196 | ₩34,316 | -4.18% | 94.8만 |
|---|
| 2026.01.06 | ₩35,091 | ₩35,759 | ₩34,436 | ₩35,505 | +1.18% | 90.3만 |
|---|
| 2026.01.05 | ₩35,238 | ₩35,973 | ₩34,343 | ₩34,971 | -0.76% | 168만 |
|---|
| 2026.01.02 | ₩32,272 | ₩33,408 | ₩31,710 | ₩33,207 | +2.90% | 86.6만 |
|---|
| 2025.12.31 | ₩32,552 | ₩32,659 | ₩31,991 | ₩32,111 | -1.35% | 49.9만 |
|---|
| 2025.12.30 | ₩32,432 | ₩32,913 | ₩32,432 | ₩32,485 | +0.16% | 73.4만 |
|---|
| 2025.12.29 | ₩32,566 | ₩32,900 | ₩32,151 | ₩32,258 | -0.94% | 47.9만 |
|---|
| 2025.12.26 | ₩32,539 | ₩32,713 | ₩32,085 | ₩32,285 | -0.78% | 38.9만 |
|---|
| 2025.12.24 | ₩32,606 | ₩32,739 | ₩32,258 | ₩32,472 | -0.41% | 35만 |
|---|
| 2025.12.23 | ₩33,154 | ₩33,394 | ₩32,499 | ₩32,686 | -1.41% | 80.4만 |
|---|
| 2025.12.22 | ₩31,978 | ₩33,341 | ₩31,804 | ₩33,194 | +3.80% | 106.2만 |
|---|
| 2025.12.19 | ₩31,323 | ₩31,991 | ₩31,296 | ₩31,550 | +0.73% | 238.3만 |
|---|
| 2025.12.18 | ₩32,085 | ₩32,178 | ₩31,002 | ₩31,149 | -2.92% | 107.4만 |
|---|
| 2025.12.17 | ₩32,392 | ₩32,846 | ₩31,897 | ₩32,151 | -0.74% | 83만 |
|---|
| 2025.12.16 | ₩34,169 | ₩34,303 | ₩31,924 | ₩32,285 | -5.51% | 96.6만 |
|---|
| 2025.12.15 | ₩34,984 | ₩35,051 | ₩34,263 | ₩34,557 | -1.22% | 70.1만 |
|---|
| 2025.12.12 | ₩35,759 | ₩35,866 | ₩34,757 | ₩34,811 | -2.65% | 57.8만 |
|---|
| 2025.12.11 | ₩36,134 | ₩36,508 | ₩35,278 | ₩35,612 | -1.44% | 69.3만 |
|---|
| 2025.12.10 | ₩36,815 | ₩36,935 | ₩36,000 | ₩36,468 | -0.94% | 109.9만 |
|---|
| 2025.12.09 | ₩36,080 | ₩36,815 | ₩36,080 | ₩36,762 | +1.89% | 73.5만 |
|---|
| 2025.12.08 | ₩35,893 | ₩36,441 | ₩35,759 | ₩36,134 | +0.67% | 70.1만 |
|---|
| 2025.12.05 | ₩36,374 | ₩37,029 | ₩35,973 | ₩36,000 | -1.03% | 105.9만 |
|---|
| 2025.12.04 | ₩35,399 | ₩37,002 | ₩35,238 | ₩36,401 | +2.83% | 114만 |
|---|
| 2025.12.03 | ₩33,408 | ₩35,171 | ₩33,167 | ₩35,065 | +4.96% | 74.1만 |
|---|
| 2025.12.02 | ₩33,140 | ₩33,167 | ₩32,312 | ₩33,100 | -0.12% | 56.5만 |
|---|
| 2025.12.01 | ₩32,472 | ₩33,381 | ₩32,472 | ₩33,033 | +1.73% | 60.6만 |
|---|
| 2025.11.28 | ₩32,606 | ₩32,940 | ₩32,539 | ₩32,606 | 0.00% | 25.7만 |
|---|
| 2025.11.26 | ₩32,739 | ₩33,341 | ₩32,673 | ₩32,686 | -0.16% | 86.7만 |
|---|
| 2025.11.25 | ₩32,312 | ₩33,047 | ₩32,071 | ₩32,833 | +1.61% | 65.3만 |
|---|
| 2025.11.24 | ₩32,018 | ₩32,592 | ₩31,697 | ₩32,352 | +1.04% | 59.9만 |
|---|
| 2025.11.21 | ₩31,243 | ₩32,419 | ₩30,962 | ₩32,272 | +3.29% | 67.5만 |
|---|
| 2025.11.20 | ₩32,031 | ₩32,606 | ₩30,909 | ₩31,243 | -2.46% | 80.6만 |
|---|
| 2025.11.19 | ₩30,722 | ₩31,684 | ₩30,428 | ₩31,563 | +2.74% | 70.8만 |
|---|
| 2025.11.18 | ₩31,109 | ₩31,844 | ₩30,962 | ₩31,403 | +0.95% | 52만 |
|---|
| 2025.11.17 | ₩31,951 | ₩32,272 | ₩31,243 | ₩31,497 | -1.42% | 136.7만 |
|---|
| 2025.11.14 | ₩31,203 | ₩32,365 | ₩30,895 | ₩31,991 | +2.53% | 62만 |
|---|
| 2025.11.13 | ₩31,096 | ₩31,603 | ₩30,775 | ₩31,096 | 0.00% | 67.2만 |
|---|
| 2025.11.12 | ₩31,376 | ₩31,777 | ₩31,042 | ₩31,176 | -0.64% | 85만 |
|---|
| 2025.11.11 | ₩31,563 | ₩32,085 | ₩31,470 | ₩31,537 | -0.08% | 77.4만 |
|---|
| 2025.11.10 | ₩30,695 | ₩31,750 | ₩30,147 | ₩31,510 | +2.66% | 78.4만 |
|---|
| 2025.11.07 | ₩30,307 | ₩30,401 | ₩29,572 | ₩30,307 | 0.00% | 92.6만 |
|---|
| 2025.11.06 | ₩31,029 | ₩31,523 | ₩30,160 | ₩30,214 | -2.63% | 75.6만 |
|---|
| 2025.11.05 | ₩30,534 | ₩31,416 | ₩30,534 | ₩30,962 | +1.40% | 91.4만 |
|---|
| 2025.11.04 | ₩31,697 | ₩31,697 | ₩30,561 | ₩30,588 | -3.50% | 82.2만 |
|---|
| 2025.11.03 | ₩31,510 | ₩32,459 | ₩31,069 | ₩32,285 | +2.46% | 102.1만 |
|---|
| 2025.10.31 | ₩30,802 | ₩31,122 | ₩30,468 | ₩31,122 | +1.04% | 77.9만 |
|---|
| 2025.10.30 | ₩31,082 | ₩31,483 | ₩30,655 | ₩30,775 | -0.99% | 95.7만 |
|---|
| 2025.10.29 | ₩30,935 | ₩31,871 | ₩30,935 | ₩31,443 | +1.64% | 88.1만 |
|---|
| 2025.10.28 | ₩30,882 | ₩31,363 | ₩30,748 | ₩30,989 | +0.35% | 67.7만 |
|---|
| 2025.10.27 | ₩31,750 | ₩32,138 | ₩30,735 | ₩31,002 | -2.36% | 76.8만 |
|---|
| 2025.10.24 | ₩31,938 | ₩32,673 | ₩31,403 | ₩31,523 | -1.30% | 86만 |
|---|
| 2025.10.23 | ₩33,608 | ₩34,209 | ₩30,387 | ₩31,804 | -5.37% | 174.1만 |
|---|
| 2025.10.22 | ₩32,044 | ₩33,408 | ₩31,964 | ₩33,007 | +3.00% | 81.5만 |
|---|
| 2025.10.21 | ₩31,844 | ₩32,178 | ₩31,390 | ₩31,590 | -0.80% | 54.8만 |
|---|
| 2025.10.20 | ₩30,882 | ₩31,510 | ₩30,788 | ₩31,483 | +1.95% | 51.2만 |
|---|
| 2025.10.17 | ₩29,759 | ₩31,149 | ₩29,719 | ₩30,882 | +3.77% | 75.4만 |
|---|
| 2025.10.16 | ₩30,387 | ₩30,454 | ₩29,813 | ₩30,134 | -0.84% | 78.3만 |
|---|
| 2025.10.15 | ₩29,946 | ₩30,468 | ₩29,853 | ₩30,281 | +1.12% | 45.4만 |
|---|
| 2025.10.14 | ₩29,452 | ₩29,920 | ₩29,425 | ₩29,706 | +0.86% | 47.3만 |
|---|
| 2025.10.13 | ₩30,227 | ₩30,334 | ₩29,559 | ₩30,214 | -0.04% | 50.2만 |
|---|
| 2025.10.10 | ₩31,002 | ₩31,216 | ₩29,612 | ₩29,666 | -4.31% | 64만 |
|---|