시장 데이터를 불러오는 중
전체 종목
원오케이 과거 주가
ONEOK, Inc. Common Stock · OKE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ONEOK, Inc. Common Stock · OKE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,191 | ₩121,512 | ₩119,524 | ₩119,764 | -0.36% | 178.7만 |
| 2026.10.08 | ₩119,191 | ₩121,258 | ₩118,631 | ₩120,418 | +1.03% | 502.3만 |
| 2026.10.07 | ₩119,778 | ₩119,778 | ₩116,244 | ₩117,431 | -1.96% | 311.6만 |
| 2026.10.06 | ₩117,697 | ₩120,098 | ₩117,230 | ₩119,004 | +1.11% | 343.3만 |
| 2026.10.05 | ₩117,951 | ₩119,271 | ₩116,097 | ₩118,137 | +0.16% | 363.9만 |
| 2026.10.02 | ₩115,403 | ₩117,337 | ₩114,736 | ₩117,204 | +1.56% | 358.7만 |
| 2026.10.01 | ₩113,083 | ₩116,510 | ₩112,229 | ₩116,244 | +2.80% | 327.1만 |
| 2026.09.30 | ₩116,830 | ₩117,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,723 |
| -2.66% |
| 373.7만 |
| 2026.09.29 | ₩116,817 | ₩117,497 | ₩114,776 | ₩115,843 | -0.83% | 442.7만 |
|---|
| 2026.09.28 | ₩119,498 | ₩119,538 | ₩117,737 | ₩118,191 | -1.09% | 330.4만 |
|---|
| 2026.09.25 | ₩120,965 | ₩120,991 | ₩117,017 | ₩118,204 | -2.28% | 294.4만 |
|---|
| 2026.09.24 | ₩122,045 | ₩122,912 | ₩120,525 | ₩121,605 | -0.36% | 270.3만 |
|---|
| 2026.09.23 | ₩121,031 | ₩122,565 | ₩119,898 | ₩120,751 | -0.23% | 303.8만 |
|---|
| 2026.09.22 | ₩121,938 | ₩123,779 | ₩120,151 | ₩120,151 | -1.47% | 334.2만 |
|---|
| 2026.09.21 | ₩123,472 | ₩124,179 | ₩122,205 | ₩122,432 | -0.84% | 325.5만 |
|---|
| 2026.09.18 | ₩123,539 | ₩126,713 | ₩123,072 | ₩124,646 | +0.90% | 1207.8만 |
|---|
| 2026.09.17 | ₩122,899 | ₩125,433 | ₩122,365 | ₩124,326 | +1.16% | 350.5만 |
|---|
| 2026.09.16 | ₩124,499 | ₩125,939 | ₩122,539 | ₩123,632 | -0.70% | 298.1만 |
|---|
| 2026.09.15 | ₩129,207 | ₩130,247 | ₩125,926 | ₩126,326 | -2.23% | 415.8만 |
|---|
| 2026.09.14 | ₩130,167 | ₩132,088 | ₩127,993 | ₩129,327 | -0.65% | 371.7만 |
|---|
| 2026.09.11 | ₩128,113 | ₩129,620 | ₩127,326 | ₩128,860 | +0.58% | 281.1만 |
|---|
| 2026.09.10 | ₩128,927 | ₩128,927 | ₩126,646 | ₩127,660 | -0.98% | 234.5만 |
|---|
| 2026.09.09 | ₩131,954 | ₩132,434 | ₩126,966 | ₩127,793 | -3.15% | 423.6만 |
|---|
| 2026.09.08 | ₩128,167 | ₩130,474 | ₩126,700 | ₩130,047 | +1.47% | 296.4만 |
|---|
| 2026.09.04 | ₩126,566 | ₩127,486 | ₩125,473 | ₩127,273 | +0.56% | 342만 |
|---|
| 2026.09.03 | ₩128,647 | ₩129,234 | ₩127,300 | ₩127,700 | -0.74% | 239.4만 |
|---|
| 2026.09.02 | ₩126,913 | ₩128,994 | ₩125,913 | ₩128,047 | +0.89% | 356.4만 |
|---|
| 2026.09.01 | ₩130,301 | ₩133,168 | ₩127,073 | ₩127,620 | -2.06% | 436.1만 |
|---|
| 2026.08.31 | ₩128,687 | ₩130,007 | ₩126,046 | ₩128,047 | -0.50% | 521.5만 |
|---|
| 2026.08.28 | ₩127,033 | ₩127,873 | ₩126,099 | ₩126,380 | -0.51% | 260.6만 |
|---|
| 2026.08.27 | ₩125,886 | ₩127,246 | ₩123,899 | ₩126,326 | +0.35% | 255.6만 |
|---|
| 2026.08.26 | ₩121,898 | ₩126,740 | ₩121,538 | ₩126,566 | +3.83% | 335만 |
|---|
| 2026.08.25 | ₩122,645 | ₩123,952 | ₩122,245 | ₩122,298 | -0.28% | 298.3만 |
|---|
| 2026.08.24 | ₩124,419 | ₩125,299 | ₩122,912 | ₩124,059 | -0.29% | 311.8만 |
|---|
| 2026.08.21 | ₩126,766 | ₩127,153 | ₩123,912 | ₩124,472 | -1.81% | 310.8만 |
|---|
| 2026.08.20 | ₩129,420 | ₩130,100 | ₩125,913 | ₩126,166 | -2.51% | 274.1만 |
|---|
| 2026.08.19 | ₩130,274 | ₩130,567 | ₩127,140 | ₩128,047 | -1.71% | 322.8만 |
|---|
| 2026.08.18 | ₩128,753 | ₩130,567 | ₩128,473 | ₩129,460 | +0.55% | 533.6만 |
|---|
| 2026.08.17 | ₩126,926 | ₩127,340 | ₩125,793 | ₩127,126 | +0.16% | 381.6만 |
|---|
| 2026.08.14 | ₩124,699 | ₩126,766 | ₩123,792 | ₩126,686 | +1.59% | 247.9만 |
|---|
| 2026.08.13 | ₩122,645 | ₩124,632 | ₩122,245 | ₩123,552 | +0.74% | 347.6만 |
|---|
| 2026.08.12 | ₩121,272 | ₩123,352 | ₩121,151 | ₩123,325 | +1.69% | 341.9만 |
|---|
| 2026.08.11 | ₩120,405 | ₩122,512 | ₩119,938 | ₩122,058 | +1.37% | 334.4만 |
|---|
| 2026.08.10 | ₩116,457 | ₩120,525 | ₩116,457 | ₩120,485 | +3.46% | 309.2만 |
|---|
| 2026.08.07 | ₩115,857 | ₩117,671 | ₩114,963 | ₩115,257 | -0.52% | 274.1만 |
|---|
| 2026.08.06 | ₩118,457 | ₩118,711 | ₩115,683 | ₩117,270 | -1.00% | 520.8만 |
|---|
| 2026.08.05 | ₩117,164 | ₩117,310 | ₩113,736 | ₩116,350 | -0.69% | 398.4만 |
|---|
| 2026.08.04 | ₩116,924 | ₩117,004 | ₩111,336 | ₩116,897 | -0.02% | 715.7만 |
|---|
| 2026.08.03 | ₩117,951 | ₩118,431 | ₩116,630 | ₩117,684 | -0.23% | 452.7만 |
|---|
| 2026.07.31 | ₩119,098 | ₩121,285 | ₩118,351 | ₩121,111 | +1.69% | 514.2만 |
|---|
| 2026.07.30 | ₩118,738 | ₩119,684 | ₩117,617 | ₩118,791 | +0.04% | 310.8만 |
|---|
| 2026.07.29 | ₩120,378 | ₩121,778 | ₩118,951 | ₩120,031 | -0.29% | 300.3만 |
|---|
| 2026.07.28 | ₩119,391 | ₩120,271 | ₩116,884 | ₩118,431 | -0.80% | 400만 |
|---|
| 2026.07.27 | ₩121,178 | ₩122,325 | ₩119,218 | ₩119,311 | -1.54% | 401.6만 |
|---|
| 2026.07.24 | ₩124,659 | ₩127,873 | ₩124,126 | ₩124,246 | -0.33% | 443.6만 |
|---|
| 2026.07.23 | ₩124,032 | ₩124,752 | ₩123,259 | ₩124,339 | +0.25% | 311.8만 |
|---|
| 2026.07.22 | ₩124,046 | ₩124,072 | ₩122,112 | ₩122,365 | -1.35% | 367.3만 |
|---|
| 2026.07.21 | ₩124,779 | ₩125,339 | ₩122,192 | ₩122,472 | -1.85% | 381.2만 |
|---|
| 2026.07.20 | ₩124,792 | ₩126,620 | ₩124,446 | ₩124,779 | -0.01% | 329.3만 |
|---|
| 2026.07.17 | ₩124,712 | ₩125,366 | ₩123,659 | ₩124,726 | +0.01% | 336.6만 |
|---|
| 2026.07.16 | ₩121,805 | ₩125,059 | ₩121,218 | ₩124,032 | +1.83% | 300.2만 |
|---|
| 2026.07.15 | ₩122,432 | ₩123,152 | ₩120,298 | ₩121,405 | -0.84% | 319만 |
|---|
| 2026.07.14 | ₩122,765 | ₩124,206 | ₩120,831 | ₩122,565 | -0.16% | 304.1만 |
|---|
| 2026.07.13 | ₩122,018 | ₩124,139 | ₩121,432 | ₩122,952 | +0.77% | 359만 |
|---|
| 2026.07.10 | ₩120,445 | ₩120,698 | ₩117,804 | ₩119,925 | -0.43% | 242.1만 |
|---|
| 2026.07.09 | ₩121,205 | ₩121,552 | ₩119,271 | ₩119,364 | -1.52% | 272.6만 |
|---|
| 2026.07.08 | ₩121,538 | ₩122,832 | ₩119,951 | ₩121,578 | +0.03% | 327.4만 |
|---|
| 2026.07.07 | ₩118,004 | ₩121,885 | ₩117,964 | ₩120,925 | +2.48% | 265.3만 |
|---|
| 2026.07.06 | ₩117,030 | ₩117,924 | ₩115,763 | ₩116,604 | -0.36% | 311.6만 |
|---|
| 2026.07.02 | ₩115,563 | ₩117,404 | ₩114,736 | ₩117,137 | +1.36% | 305.9만 |
|---|
| 2026.07.01 | ₩115,403 | ₩116,177 | ₩113,963 | ₩114,336 | -0.92% | 317.7만 |
|---|
| 2026.06.30 | ₩118,497 | ₩119,524 | ₩115,897 | ₩115,950 | -2.15% | 665.1만 |
|---|
| 2026.06.29 | ₩119,884 | ₩120,085 | ₩117,791 | ₩118,337 | -1.29% | 362.2만 |
|---|
| 2026.06.26 | ₩119,551 | ₩120,685 | ₩118,711 | ₩118,991 | -0.47% | 599만 |
|---|
| 2026.06.25 | ₩115,857 | ₩119,951 | ₩115,790 | ₩119,391 | +3.05% | 297.4만 |
|---|
| 2026.06.24 | ₩116,030 | ₩116,910 | ₩114,843 | ₩116,444 | +0.36% | 330.7만 |
|---|
| 2026.06.23 | ₩115,177 | ₩117,617 | ₩114,230 | ₩117,444 | +1.97% | 394.4만 |
|---|
| 2026.06.22 | ₩113,389 | ₩115,243 | ₩112,229 | ₩115,083 | +1.49% | 501만 |
|---|
| 2026.06.18 | ₩112,936 | ₩113,750 | ₩110,802 | ₩113,403 | +0.41% | 949.7만 |
|---|
| 2026.06.17 | ₩114,643 | ₩115,417 | ₩113,603 | ₩114,136 | -0.44% | 322.5만 |
|---|
| 2026.06.16 | ₩115,350 | ₩116,550 | ₩114,016 | ₩115,110 | -0.21% | 371.2만 |
|---|
| 2026.06.15 | ₩116,590 | ₩118,671 | ₩114,883 | ₩116,630 | +0.03% | 394.6만 |
|---|
| 2026.06.12 | ₩118,564 | ₩122,138 | ₩118,017 | ₩120,818 | +1.90% | 302.3만 |
|---|
| 2026.06.11 | ₩121,752 | ₩122,885 | ₩118,898 | ₩118,964 | -2.29% | 365.6만 |
|---|
| 2026.06.10 | ₩117,951 | ₩122,085 | ₩117,857 | ₩120,791 | +2.41% | 295.6만 |
|---|
| 2026.06.09 | ₩116,937 | ₩117,871 | ₩115,457 | ₩117,084 | +0.13% | 258만 |
|---|
| 2026.06.08 | ₩118,057 | ₩119,338 | ₩117,164 | ₩117,564 | -0.42% | 220.5만 |
|---|
| 2026.06.05 | ₩118,471 | ₩119,564 | ₩117,417 | ₩117,697 | -0.65% | 263.2만 |
|---|
| 2026.06.04 | ₩116,017 | ₩119,391 | ₩115,403 | ₩118,631 | +2.25% | 347.8만 |
|---|
| 2026.06.03 | ₩115,723 | ₩118,284 | ₩115,617 | ₩115,697 | -0.02% | 367.9만 |
|---|
| 2026.06.02 | ₩113,296 | ₩115,830 | ₩113,296 | ₩115,657 | +2.08% | 227.7만 |
|---|
| 2026.06.01 | ₩113,256 | ₩115,657 | ₩112,709 | ₩113,296 | +0.04% | 309.4만 |
|---|
| 2026.05.29 | ₩114,696 | ₩116,030 | ₩111,456 | ₩111,949 | -2.40% | 826.3만 |
|---|
| 2026.05.28 | ₩119,031 | ₩119,378 | ₩116,043 | ₩116,057 | -2.50% | 368만 |
|---|
| 2026.05.27 | ₩119,071 | ₩119,938 | ₩117,431 | ₩117,644 | -1.20% | 353만 |
|---|
| 2026.05.26 | ₩124,752 | ₩125,153 | ₩120,511 | ₩120,618 | -3.31% | 457.1만 |
|---|
| 2026.05.22 | ₩123,779 | ₩125,926 | ₩123,245 | ₩125,406 | +1.31% | 310만 |
|---|
| 2026.05.21 | ₩124,152 | ₩125,073 | ₩122,232 | ₩123,525 | -0.50% | 284.4만 |
|---|
| 2026.05.20 | ₩126,833 | ₩128,127 | ₩122,592 | ₩122,899 | -3.10% | 476.8만 |
|---|
| 2026.05.19 | ₩125,646 | ₩127,566 | ₩124,579 | ₩127,020 | +1.09% | 453.9만 |
|---|
| 2026.05.18 | ₩123,005 | ₩125,139 | ₩121,698 | ₩125,046 | +1.66% | 252.7만 |
|---|
| 2026.05.15 | ₩122,739 | ₩123,579 | ₩121,538 | ₩123,125 | +0.32% | 315.2만 |
|---|
| 2026.05.14 | ₩118,444 | ₩121,525 | ₩118,337 | ₩121,405 | +2.50% | 399.1만 |
|---|
| 2026.05.13 | ₩117,764 | ₩118,618 | ₩116,377 | ₩118,417 | +0.55% | 294.5만 |
|---|
| 2026.05.12 | ₩118,004 | ₩118,604 | ₩117,217 | ₩117,937 | -0.06% | 359.5만 |
|---|
| 2026.05.11 | ₩114,216 | ₩117,257 | ₩113,816 | ₩117,084 | +2.51% | 571.8만 |
|---|
| 2026.05.08 | ₩114,323 | ₩114,963 | ₩112,683 | ₩113,576 | -0.65% | 406.4만 |
|---|
| 2026.05.07 | ₩112,563 | ₩114,803 | ₩111,576 | ₩114,523 | +1.74% | 586.2만 |
|---|
| 2026.05.06 | ₩115,857 | ₩117,017 | ₩113,069 | ₩114,163 | -1.46% | 545.2만 |
|---|
| 2026.05.05 | ₩120,258 | ₩121,285 | ₩119,298 | ₩120,058 | -0.17% | 324만 |
|---|
| 2026.05.04 | ₩119,338 | ₩121,578 | ₩118,031 | ₩120,871 | +1.29% | 295만 |
|---|
| 2026.05.01 | ₩123,032 | ₩123,272 | ₩119,871 | ₩120,511 | -2.05% | 358.3만 |
|---|
| 2026.04.30 | ₩118,524 | ₩123,405 | ₩118,084 | ₩123,312 | +4.04% | 587.4만 |
|---|
| 2026.04.29 | ₩121,232 | ₩121,725 | ₩117,804 | ₩119,124 | -1.74% | 630.7만 |
|---|
| 2026.04.28 | ₩118,698 | ₩120,511 | ₩117,591 | ₩119,751 | +0.89% | 489만 |
|---|
| 2026.04.27 | ₩116,924 | ₩118,057 | ₩116,043 | ₩117,030 | +0.09% | 547.2만 |
|---|
| 2026.04.24 | ₩116,297 | ₩117,097 | ₩115,363 | ₩116,697 | +0.34% | 319.2만 |
|---|
| 2026.04.23 | ₩115,630 | ₩116,470 | ₩114,470 | ₩116,310 | +0.59% | 284만 |
|---|
| 2026.04.22 | ₩113,830 | ₩115,643 | ₩113,830 | ₩114,776 | +0.83% | 465.8만 |
|---|
| 2026.04.21 | ₩112,576 | ₩113,243 | ₩111,162 | ₩112,949 | +0.33% | 359.3만 |
|---|
| 2026.04.20 | ₩110,962 | ₩112,469 | ₩110,402 | ₩111,736 | +0.70% | 314.7만 |
|---|
| 2026.04.17 | ₩110,549 | ₩111,869 | ₩108,362 | ₩111,376 | +0.75% | 534.4만 |
|---|
| 2026.04.16 | ₩112,416 | ₩114,096 | ₩112,029 | ₩113,643 | +1.09% | 255.4만 |
|---|
| 2026.04.15 | ₩112,456 | ₩113,576 | ₩112,002 | ₩112,162 | -0.26% | 325만 |
|---|
| 2026.04.14 | ₩112,749 | ₩113,336 | ₩110,442 | ₩113,149 | +0.35% | 396.2만 |
|---|
| 2026.04.13 | ₩115,870 | ₩116,230 | ₩112,829 | ₩113,803 | -1.78% | 427만 |
|---|
| 2026.04.10 | ₩114,043 | ₩115,723 | ₩113,483 | ₩114,977 | +0.82% | 378.8만 |
|---|
| 2026.04.09 | ₩115,603 | ₩118,524 | ₩114,710 | ₩114,937 | -0.58% | 413.9만 |
|---|
| 2026.04.08 | ₩113,963 | ₩115,990 | ₩112,162 | ₩115,723 | +1.54% | 795.4만 |
|---|
| 2026.04.07 | ₩118,511 | ₩121,818 | ₩118,231 | ₩120,871 | +1.99% | 428.1만 |
|---|
| 2026.04.06 | ₩117,177 | ₩118,364 | ₩117,057 | ₩118,031 | +0.73% | 267만 |
|---|
| 2026.04.02 | ₩119,298 | ₩119,978 | ₩116,937 | ₩117,764 | -1.29% | 513.4만 |
|---|
| 2026.04.01 | ₩118,964 | ₩120,138 | ₩114,790 | ₩116,510 | -2.06% | 574.4만 |
|---|
| 2026.03.31 | ₩124,832 | ₩125,059 | ₩118,404 | ₩120,551 | -3.43% | 870.5만 |
|---|
| 2026.03.30 | ₩126,139 | ₩126,980 | ₩123,365 | ₩123,979 | -1.71% | 497.4만 |
|---|
| 2026.03.27 | ₩124,832 | ₩127,100 | ₩124,406 | ₩125,313 | +0.38% | 482.1만 |
|---|
| 2026.03.26 | ₩122,499 | ₩125,753 | ₩122,432 | ₩124,792 | +1.87% | 390.8만 |
|---|
| 2026.03.25 | ₩120,218 | ₩123,886 | ₩119,871 | ₩122,859 | +2.20% | 492.4만 |
|---|
| 2026.03.24 | ₩120,618 | ₩122,725 | ₩120,418 | ₩121,285 | +0.55% | 407.1만 |
|---|
| 2026.03.23 | ₩116,390 | ₩120,445 | ₩116,097 | ₩119,925 | +3.04% | 646.6만 |
|---|
| 2026.03.20 | ₩119,324 | ₩122,885 | ₩118,831 | ₩118,978 | -0.29% | 1936.7만 |
|---|
| 2026.03.19 | ₩115,737 | ₩119,084 | ₩115,470 | ₩117,884 | +1.86% | 490.1만 |
|---|
| 2026.03.18 | ₩115,497 | ₩115,497 | ₩113,216 | ₩114,950 | -0.47% | 443.2만 |
|---|
| 2026.03.17 | ₩115,297 | ₩116,550 | ₩115,070 | ₩115,443 | +0.13% | 327.6만 |
|---|
| 2026.03.16 | ₩114,123 | ₩114,536 | ₩112,909 | ₩113,790 | -0.29% | 336.9만 |
|---|
| 2026.03.13 | ₩113,363 | ₩114,603 | ₩112,696 | ₩113,843 | +0.42% | 342.7만 |
|---|
| 2026.03.12 | ₩114,630 | ₩116,470 | ₩113,269 | ₩113,269 | -1.19% | 413.6만 |
|---|
| 2026.03.11 | ₩114,043 | ₩114,603 | ₩112,869 | ₩114,376 | +0.29% | 315.4만 |
|---|
| 2026.03.10 | ₩114,376 | ₩115,403 | ₩112,349 | ₩112,936 | -1.26% | 475.6만 |
|---|
| 2026.03.09 | ₩115,870 | ₩116,964 | ₩113,763 | ₩114,643 | -1.06% | 613.3만 |
|---|
| 2026.03.06 | ₩115,097 | ₩116,097 | ₩113,016 | ₩115,937 | +0.73% | 557.1만 |
|---|
| 2026.03.05 | ₩112,776 | ₩115,790 | ₩112,443 | ₩114,163 | +1.23% | 570.3만 |
|---|
| 2026.03.04 | ₩112,403 | ₩113,536 | ₩111,656 | ₩113,043 | +0.57% | 394.9만 |
|---|
| 2026.03.03 | ₩115,257 | ₩116,204 | ₩112,403 | ₩113,069 | -1.90% | 437.6만 |
|---|
| 2026.03.02 | ₩112,683 | ₩115,617 | ₩110,402 | ₩114,857 | +1.93% | 613.9만 |
|---|
| 2026.02.27 | ₩112,989 | ₩113,176 | ₩109,455 | ₩110,389 | -2.30% | 588.1만 |
|---|
| 2026.02.26 | ₩109,949 | ₩112,469 | ₩108,815 | ₩112,056 | +1.92% | 533.9만 |
|---|
| 2026.02.25 | ₩109,335 | ₩112,042 | ₩106,334 | ₩109,735 | +0.37% | 886.4만 |
|---|
| 2026.02.24 | ₩116,017 | ₩116,630 | ₩108,442 | ₩110,549 | -4.71% | 861만 |
|---|
| 2026.02.23 | ₩116,590 | ₩118,698 | ₩115,670 | ₩116,470 | -0.10% | 474.5만 |
|---|
| 2026.02.20 | ₩115,763 | ₩116,497 | ₩114,696 | ₩116,470 | +0.61% | 450.5만 |
|---|
| 2026.02.19 | ₩116,844 | ₩118,244 | ₩114,910 | ₩115,870 | -0.83% | 413.8만 |
|---|
| 2026.02.18 | ₩115,510 | ₩116,324 | ₩114,536 | ₩115,750 | +0.21% | 606.8만 |
|---|
| 2026.02.17 | ₩116,030 | ₩116,657 | ₩112,936 | ₩114,176 | -1.60% | 479.5만 |
|---|
| 2026.02.13 | ₩112,829 | ₩115,430 | ₩112,536 | ₩114,843 | +1.78% | 398.8만 |
|---|
| 2026.02.12 | ₩113,696 | ₩115,043 | ₩112,256 | ₩112,829 | -0.76% | 460.4만 |
|---|
| 2026.02.11 | ₩112,029 | ₩113,883 | ₩111,762 | ₩113,229 | +1.07% | 348.8만 |
|---|
| 2026.02.10 | ₩111,629 | ₩112,056 | ₩110,109 | ₩111,309 | -0.29% | 322.5만 |
|---|
| 2026.02.09 | ₩108,775 | ₩111,229 | ₩108,215 | ₩110,869 | +1.92% | 403.7만 |
|---|
| 2026.02.06 | ₩107,028 | ₩109,402 | ₩107,028 | ₩109,148 | +1.98% | 384.6만 |
|---|
| 2026.02.05 | ₩107,095 | ₩107,695 | ₩104,734 | ₩107,308 | +0.20% | 561.1만 |
|---|
| 2026.02.04 | ₩104,654 | ₩107,775 | ₩104,387 | ₩107,148 | +2.38% | 542.3만 |
|---|
| 2026.02.03 | ₩100,800 | ₩104,681 | ₩100,773 | ₩104,387 | +3.56% | 565.6만 |
|---|
| 2026.02.02 | ₩102,453 | ₩102,853 | ₩100,413 | ₩100,453 | -1.95% | 509.7만 |
|---|
| 2026.01.30 | ₩104,561 | ₩105,694 | ₩103,013 | ₩105,614 | +1.01% | 550.7만 |
|---|
| 2026.01.29 | ₩107,054 | ₩108,602 | ₩104,627 | ₩104,774 | -2.13% | 772.9만 |
|---|
| 2026.01.28 | ₩104,027 | ₩106,561 | ₩103,360 | ₩105,707 | +1.62% | 494만 |
|---|
| 2026.01.27 | ₩103,000 | ₩104,360 | ₩102,307 | ₩103,680 | +0.66% | 604.8만 |
|---|
| 2026.01.26 | ₩104,747 | ₩105,361 | ₩102,213 | ₩103,360 | -1.32% | 476.4만 |
|---|
| 2026.01.23 | ₩105,828 | ₩106,734 | ₩103,787 | ₩104,027 | -1.70% | 534.7만 |
|---|
| 2026.01.22 | ₩101,706 | ₩104,934 | ₩101,280 | ₩104,774 | +3.02% | 765.3만 |
|---|
| 2026.01.21 | ₩100,413 | ₩101,773 | ₩100,133 | ₩101,120 | +0.70% | 330.6만 |
|---|
| 2026.01.20 | ₩99,239 | ₩100,573 | ₩98,306 | ₩98,772 | -0.47% | 366.2만 |
|---|
| 2026.01.16 | ₩96,785 | ₩99,533 | ₩96,585 | ₩99,226 | +2.52% | 468만 |
|---|
| 2026.01.15 | ₩99,853 | ₩100,026 | ₩97,625 | ₩97,825 | -2.03% | 483.4만 |
|---|
| 2026.01.14 | ₩99,212 | ₩102,333 | ₩99,146 | ₩101,160 | +1.96% | 492.6만 |
|---|
| 2026.01.13 | ₩97,332 | ₩99,346 | ₩97,319 | ₩99,026 | +1.74% | 347.2만 |
|---|
| 2026.01.12 | ₩97,065 | ₩97,812 | ₩96,172 | ₩96,678 | -0.40% | 384.4만 |
|---|
| 2026.01.09 | ₩97,359 | ₩97,799 | ₩96,385 | ₩96,959 | -0.41% | 256.2만 |
|---|
| 2026.01.08 | ₩94,064 | ₩97,345 | ₩93,904 | ₩96,465 | +2.55% | 328.7만 |
|---|
| 2026.01.07 | ₩94,691 | ₩95,465 | ₩94,131 | ₩94,318 | -0.39% | 409.9만 |
|---|
| 2026.01.06 | ₩98,052 | ₩98,079 | ₩94,198 | ₩94,518 | -3.60% | 466.1만 |
|---|
| 2026.01.05 | ₩100,533 | ₩100,626 | ₩95,171 | ₩98,226 | -2.30% | 528.1만 |
|---|
| 2026.01.02 | ₩97,972 | ₩99,999 | ₩96,758 | ₩99,146 | +1.20% | 226.2만 |
|---|
| 2025.12.31 | ₩98,239 | ₩98,399 | ₩97,665 | ₩98,025 | -0.22% | 252.3만 |
|---|
| 2025.12.30 | ₩98,426 | ₩98,852 | ₩98,279 | ₩98,452 | +0.03% | 216.4만 |
|---|
| 2025.12.29 | ₩97,759 | ₩98,546 | ₩97,532 | ₩98,239 | +0.49% | 261.6만 |
|---|
| 2025.12.26 | ₩97,692 | ₩97,825 | ₩96,505 | ₩97,159 | -0.55% | 159.9만 |
|---|
| 2025.12.24 | ₩98,132 | ₩98,172 | ₩97,252 | ₩97,679 | -0.46% | 121만 |
|---|
| 2025.12.23 | ₩97,292 | ₩98,025 | ₩96,919 | ₩97,972 | +0.70% | 235.8만 |
|---|
| 2025.12.22 | ₩96,412 | ₩97,239 | ₩95,825 | ₩97,119 | +0.73% | 281.6만 |
|---|
| 2025.12.19 | ₩95,718 | ₩97,052 | ₩95,531 | ₩95,585 | -0.14% | 840.2만 |
|---|
| 2025.12.18 | ₩97,425 | ₩97,612 | ₩95,318 | ₩95,612 | -1.86% | 322만 |
|---|
| 2025.12.17 | ₩94,878 | ₩97,652 | ₩94,291 | ₩97,425 | +2.68% | 499.2만 |
|---|
| 2025.12.16 | ₩96,692 | ₩97,145 | ₩94,598 | ₩94,865 | -1.89% | 659.5만 |
|---|
| 2025.12.15 | ₩98,506 | ₩98,692 | ₩96,518 | ₩97,132 | -1.39% | 425.7만 |
|---|
| 2025.12.12 | ₩98,692 | ₩99,239 | ₩97,412 | ₩98,146 | -0.55% | 276.6만 |
|---|
| 2025.12.11 | ₩98,386 | ₩99,533 | ₩97,945 | ₩98,186 | -0.20% | 302.3만 |
|---|
| 2025.12.10 | ₩100,066 | ₩100,199 | ₩97,732 | ₩98,399 | -1.67% | 442.7만 |
|---|
| 2025.12.09 | ₩99,959 | ₩101,293 | ₩99,746 | ₩99,973 | +0.01% | 355.7만 |
|---|
| 2025.12.08 | ₩101,613 | ₩101,613 | ₩99,519 | ₩99,933 | -1.65% | 492만 |
|---|
| 2025.12.05 | ₩101,360 | ₩102,493 | ₩101,240 | ₩101,813 | +0.45% | 328.8만 |
|---|
| 2025.12.04 | ₩100,093 | ₩101,600 | ₩100,053 | ₩101,586 | +1.49% | 332.5만 |
|---|
| 2025.12.03 | ₩97,865 | ₩100,266 | ₩97,865 | ₩99,879 | +2.06% | 466.4만 |
|---|
| 2025.12.02 | ₩98,079 | ₩98,519 | ₩97,399 | ₩97,492 | -0.60% | 487.3만 |
|---|
| 2025.12.01 | ₩96,798 | ₩98,879 | ₩96,745 | ₩98,266 | +1.52% | 482만 |
|---|
| 2025.11.28 | ₩95,545 | ₩97,252 | ₩95,465 | ₩97,119 | +1.65% | 222.9만 |
|---|
| 2025.11.26 | ₩94,638 | ₩96,172 | ₩94,611 | ₩95,371 | +0.78% | 400.7만 |
|---|
| 2025.11.25 | ₩93,291 | ₩94,745 | ₩93,118 | ₩94,531 | +1.33% | 395.6만 |
|---|
| 2025.11.24 | ₩94,024 | ₩94,251 | ₩92,691 | ₩93,664 | -0.38% | 852만 |
|---|
| 2025.11.21 | ₩93,638 | ₩94,918 | ₩93,171 | ₩94,064 | +0.46% | 491.7만 |
|---|
| 2025.11.20 | ₩93,091 | ₩94,558 | ₩92,331 | ₩92,984 | -0.11% | 542.2만 |
|---|
| 2025.11.19 | ₩91,757 | ₩93,144 | ₩90,957 | ₩92,624 | +0.94% | 389.9만 |
|---|
| 2025.11.18 | ₩91,664 | ₩93,971 | ₩91,490 | ₩92,597 | +1.02% | 440.1만 |
|---|
| 2025.11.17 | ₩93,384 | ₩93,584 | ₩91,250 | ₩91,837 | -1.66% | 531.7만 |
|---|
| 2025.11.14 | ₩93,011 | ₩94,531 | ₩91,891 | ₩94,011 | +1.08% | 554.4만 |
|---|
| 2025.11.13 | ₩92,171 | ₩93,358 | ₩91,877 | ₩92,611 | +0.48% | 427.2만 |
|---|
| 2025.11.12 | ₩92,157 | ₩93,064 | ₩91,410 | ₩91,891 | -0.29% | 387.9만 |
|---|
| 2025.11.11 | ₩91,170 | ₩92,651 | ₩90,824 | ₩92,144 | +1.07% | 381.8만 |
|---|
| 2025.11.10 | ₩91,237 | ₩91,824 | ₩89,263 | ₩90,557 | -0.75% | 327.2만 |
|---|
| 2025.11.07 | ₩90,690 | ₩91,104 | ₩89,583 | ₩90,850 | +0.18% | 280.4만 |
|---|
| 2025.11.06 | ₩89,503 | ₩90,837 | ₩89,477 | ₩90,437 | +1.04% | 428.5만 |
|---|
| 2025.11.05 | ₩85,782 | ₩89,157 | ₩85,542 | ₩88,383 | +3.03% | 605.6만 |
|---|
| 2025.11.04 | ₩86,649 | ₩86,743 | ₩85,382 | ₩85,769 | -1.02% | 435.5만 |
|---|
| 2025.11.03 | ₩88,023 | ₩88,676 | ₩85,729 | ₩87,169 | -0.97% | 536.7만 |
|---|
| 2025.10.31 | ₩88,756 | ₩90,210 | ₩87,876 | ₩89,357 | +0.68% | 624.9만 |
|---|
| 2025.10.30 | ₩89,583 | ₩90,410 | ₩88,490 | ₩88,983 | -0.67% | 424.8만 |
|---|
| 2025.10.29 | ₩93,291 | ₩93,904 | ₩89,397 | ₩89,623 | -3.93% | 651.6만 |
|---|
| 2025.10.28 | ₩92,131 | ₩92,491 | ₩90,757 | ₩92,157 | +0.03% | 459.4만 |
|---|
| 2025.10.27 | ₩91,904 | ₩92,491 | ₩91,264 | ₩92,411 | +0.55% | 332만 |
|---|
| 2025.10.24 | ₩93,571 | ₩93,571 | ₩91,224 | ₩91,504 | -2.21% | 329만 |
|---|
| 2025.10.23 | ₩94,825 | ₩94,931 | ₩92,357 | ₩93,038 | -1.88% | 512.6만 |
|---|
| 2025.10.22 | ₩92,664 | ₩93,104 | ₩91,277 | ₩92,811 | +0.16% | 354.3만 |
|---|
| 2025.10.21 | ₩91,691 | ₩92,384 | ₩90,837 | ₩91,957 | +0.29% | 304.1만 |
|---|
| 2025.10.20 | ₩91,237 | ₩91,944 | ₩90,504 | ₩91,397 | +0.18% | 260.4만 |
|---|
| 2025.10.17 | ₩89,557 | ₩90,837 | ₩88,770 | ₩90,810 | +1.40% | 402.5만 |
|---|
| 2025.10.16 | ₩92,064 | ₩92,157 | ₩89,477 | ₩89,650 | -2.62% | 426.7만 |
|---|
| 2025.10.15 | ₩93,371 | ₩94,211 | ₩91,797 | ₩91,917 | -1.56% | 297.1만 |
|---|
| 2025.10.14 | ₩91,557 | ₩93,291 | ₩91,024 | ₩92,797 | +1.35% | 314.7만 |
|---|
| 2025.10.13 | ₩92,784 | ₩93,411 | ₩92,091 | ₩92,784 | 0.00% | 288.8만 |
|---|
| 2025.10.10 | ₩94,691 | ₩96,025 | ₩92,131 | ₩92,144 | -2.69% | 363.6만 |
|---|