시장 데이터를 불러오는 중
전체 종목
옥시덴탈 페트롤리엄 과거 주가
Occidental Petroleum Corporation Common Stock · OXY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Occidental Petroleum Corporation Common Stock · OXY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,359 | ₩81,727 | ₩80,198 | ₩80,627 | +0.33% | 669.4만 |
| 2026.10.08 | ₩79,984 | ₩80,882 | ₩79,474 | ₩80,855 | +1.09% | 1184.2만 |
| 2026.10.07 | ₩78,736 | ₩79,407 | ₩77,422 | ₩78,079 | -0.83% | 712.8만 |
| 2026.10.06 | ₩77,167 | ₩79,031 | ₩77,153 | ₩78,240 | +1.39% | 715.2만 |
| 2026.10.05 | ₩77,676 | ₩79,568 | ₩76,872 | ₩78,213 | +0.69% | 856.6만 |
| 2026.10.02 | ₩76,335 | ₩78,012 | ₩76,201 | ₩77,904 | +2.06% | 891.2만 |
| 2026.10.01 | ₩74,712 | ₩77,663 | ₩74,444 | ₩77,583 | +3.84% | 1177.4만 |
| 2026.09.30 | ₩73,907 | ₩74,658 | ₩73,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,202 |
| +0.40% |
| 1016.8만 |
| 2026.09.29 | ₩73,800 | ₩74,672 | ₩73,451 | ₩73,693 | -0.15% | 758.5만 |
|---|
| 2026.09.28 | ₩77,073 | ₩77,207 | ₩75,114 | ₩75,249 | -2.37% | 1235.5만 |
|---|
| 2026.09.25 | ₩76,563 | ₩77,046 | ₩75,892 | ₩76,268 | -0.39% | 843만 |
|---|
| 2026.09.24 | ₩77,958 | ₩78,817 | ₩77,167 | ₩77,864 | -0.12% | 984.4만 |
|---|
| 2026.09.23 | ₩76,416 | ₩77,717 | ₩75,785 | ₩76,939 | +0.68% | 790.9만 |
|---|
| 2026.09.22 | ₩75,852 | ₩76,939 | ₩75,356 | ₩75,530 | -0.42% | 1062.3만 |
|---|
| 2026.09.21 | ₩77,891 | ₩78,186 | ₩76,456 | ₩76,791 | -1.41% | 889.6만 |
|---|
| 2026.09.18 | ₩79,206 | ₩79,688 | ₩78,723 | ₩78,924 | -0.36% | 1421.2만 |
|---|
| 2026.09.17 | ₩78,696 | ₩79,769 | ₩78,481 | ₩79,527 | +1.06% | 879.1만 |
|---|
| 2026.09.16 | ₩83,699 | ₩83,779 | ₩79,554 | ₩79,621 | -4.87% | 1154.8만 |
|---|
| 2026.09.15 | ₩83,310 | ₩85,537 | ₩83,310 | ₩85,201 | +2.27% | 1038만 |
|---|
| 2026.09.14 | ₩83,887 | ₩84,477 | ₩82,344 | ₩82,867 | -1.22% | 906.9만 |
|---|
| 2026.09.11 | ₩81,875 | ₩82,478 | ₩81,150 | ₩82,438 | +0.69% | 779.8만 |
|---|
| 2026.09.10 | ₩83,283 | ₩83,484 | ₩80,735 | ₩82,036 | -1.50% | 915.2만 |
|---|
| 2026.09.09 | ₩82,720 | ₩83,444 | ₩82,103 | ₩82,224 | -0.60% | 898.2만 |
|---|
| 2026.09.08 | ₩81,902 | ₩83,203 | ₩80,949 | ₩81,352 | -0.67% | 643.5만 |
|---|
| 2026.09.04 | ₩80,641 | ₩80,990 | ₩79,608 | ₩80,533 | -0.13% | 688.6만 |
|---|
| 2026.09.03 | ₩81,781 | ₩82,264 | ₩81,164 | ₩81,298 | -0.59% | 577.7만 |
|---|
| 2026.09.02 | ₩81,070 | ₩82,009 | ₩80,668 | ₩81,700 | +0.78% | 528.1만 |
|---|
| 2026.09.01 | ₩81,955 | ₩82,130 | ₩80,547 | ₩81,754 | -0.25% | 724.2만 |
|---|
| 2026.08.31 | ₩80,949 | ₩81,754 | ₩79,635 | ₩80,721 | -0.28% | 891.7만 |
|---|
| 2026.08.28 | ₩79,487 | ₩79,782 | ₩78,696 | ₩79,273 | -0.27% | 442.9만 |
|---|
| 2026.08.27 | ₩78,548 | ₩79,930 | ₩77,972 | ₩79,366 | +1.04% | 610.7만 |
|---|
| 2026.08.26 | ₩77,462 | ₩79,112 | ₩77,180 | ₩78,629 | +1.51% | 620.5만 |
|---|
| 2026.08.25 | ₩79,232 | ₩79,621 | ₩78,293 | ₩78,347 | -1.12% | 682.3만 |
|---|
| 2026.08.24 | ₩81,821 | ₩82,130 | ₩79,662 | ₩80,627 | -1.46% | 693.4만 |
|---|
| 2026.08.21 | ₩82,545 | ₩82,867 | ₩82,089 | ₩82,224 | -0.39% | 645.1만 |
|---|
| 2026.08.20 | ₩81,821 | ₩83,364 | ₩81,741 | ₩82,519 | +0.85% | 895.8만 |
|---|
| 2026.08.19 | ₩80,507 | ₩81,593 | ₩80,144 | ₩80,601 | +0.12% | 789.9만 |
|---|
| 2026.08.18 | ₩80,440 | ₩80,694 | ₩79,192 | ₩80,212 | -0.28% | 794.3만 |
|---|
| 2026.08.17 | ₩78,481 | ₩79,326 | ₩77,878 | ₩79,192 | +0.91% | 657.5만 |
|---|
| 2026.08.14 | ₩77,972 | ₩79,058 | ₩77,569 | ₩78,280 | +0.40% | 674.5만 |
|---|
| 2026.08.13 | ₩77,448 | ₩77,891 | ₩76,697 | ₩77,395 | -0.07% | 868.2만 |
|---|
| 2026.08.12 | ₩78,468 | ₩78,964 | ₩78,146 | ₩78,535 | +0.09% | 752.9만 |
|---|
| 2026.08.11 | ₩78,441 | ₩79,876 | ₩78,320 | ₩79,219 | +0.99% | 772.4만 |
|---|
| 2026.08.10 | ₩75,946 | ₩78,776 | ₩75,919 | ₩78,669 | +3.59% | 941.6만 |
|---|
| 2026.08.07 | ₩74,779 | ₩75,718 | ₩73,948 | ₩74,994 | +0.29% | 768.3만 |
|---|
| 2026.08.06 | ₩75,691 | ₩76,925 | ₩74,873 | ₩75,168 | -0.69% | 1622.5만 |
|---|
| 2026.08.05 | ₩74,430 | ₩74,565 | ₩71,976 | ₩72,177 | -3.03% | 861.4만 |
|---|
| 2026.08.04 | ₩72,834 | ₩74,269 | ₩72,110 | ₩73,894 | +1.45% | 903.3만 |
|---|
| 2026.08.03 | ₩74,632 | ₩75,289 | ₩73,585 | ₩74,404 | -0.31% | 866.5만 |
|---|
| 2026.07.31 | ₩75,114 | ₩76,590 | ₩74,511 | ₩76,550 | +1.91% | 683.7만 |
|---|
| 2026.07.30 | ₩73,827 | ₩75,088 | ₩73,411 | ₩75,047 | +1.65% | 627.9만 |
|---|
| 2026.07.29 | ₩74,752 | ₩75,544 | ₩74,216 | ₩75,155 | +0.54% | 956.4만 |
|---|
| 2026.07.28 | ₩73,773 | ₩74,350 | ₩72,096 | ₩72,338 | -1.95% | 792.3만 |
|---|
| 2026.07.27 | ₩74,497 | ₩75,772 | ₩73,652 | ₩73,679 | -1.10% | 846.7만 |
|---|
| 2026.07.24 | ₩76,858 | ₩77,703 | ₩76,228 | ₩76,858 | 0.00% | 813만 |
|---|
| 2026.07.23 | ₩78,656 | ₩79,125 | ₩77,126 | ₩77,261 | -1.77% | 904.4만 |
|---|
| 2026.07.22 | ₩77,086 | ₩77,556 | ₩76,577 | ₩77,126 | +0.05% | 757만 |
|---|
| 2026.07.21 | ₩74,497 | ₩75,785 | ₩74,256 | ₩75,785 | +1.73% | 755.8만 |
|---|
| 2026.07.20 | ₩72,713 | ₩74,672 | ₩72,432 | ₩74,028 | +1.81% | 788.7만 |
|---|
| 2026.07.17 | ₩73,304 | ₩74,001 | ₩72,445 | ₩73,585 | +0.38% | 791.9만 |
|---|
| 2026.07.16 | ₩72,311 | ₩72,700 | ₩71,801 | ₩71,962 | -0.48% | 653.6만 |
|---|
| 2026.07.15 | ₩73,183 | ₩73,317 | ₩71,023 | ₩72,123 | -1.45% | 879.2만 |
|---|
| 2026.07.14 | ₩73,773 | ₩74,430 | ₩72,177 | ₩73,196 | -0.78% | 1111.5만 |
|---|
| 2026.07.13 | ₩72,553 | ₩73,921 | ₩71,694 | ₩73,518 | +1.33% | 1286.4만 |
|---|
| 2026.07.10 | ₩70,460 | ₩71,171 | ₩69,575 | ₩70,943 | +0.69% | 659.3만 |
|---|
| 2026.07.09 | ₩70,916 | ₩71,010 | ₩69,749 | ₩70,152 | -1.08% | 829.6만 |
|---|
| 2026.07.08 | ₩70,956 | ₩73,626 | ₩70,380 | ₩71,882 | +1.30% | 2082.2만 |
|---|
| 2026.07.07 | ₩66,275 | ₩69,588 | ₩66,248 | ₩69,320 | +4.59% | 1166.2만 |
|---|
| 2026.07.06 | ₩65,336 | ₩66,087 | ₩65,309 | ₩65,470 | +0.21% | 666.7만 |
|---|
| 2026.07.02 | ₩64,974 | ₩65,685 | ₩64,746 | ₩65,604 | +0.97% | 854.9만 |
|---|
| 2026.07.01 | ₩64,894 | ₩65,350 | ₩64,075 | ₩64,303 | -0.91% | 849.6만 |
|---|
| 2026.06.30 | ₩65,967 | ₩66,691 | ₩65,122 | ₩65,148 | -1.24% | 1012.1만 |
|---|
| 2026.06.29 | ₩67,080 | ₩67,616 | ₩65,792 | ₩65,846 | -1.84% | 970.9만 |
|---|
| 2026.06.26 | ₩68,327 | ₩68,502 | ₩66,865 | ₩67,053 | -1.86% | 1279.1만 |
|---|
| 2026.06.25 | ₩68,529 | ₩69,414 | ₩67,657 | ₩68,690 | +0.23% | 742.5만 |
|---|
| 2026.06.24 | ₩68,408 | ₩68,918 | ₩67,469 | ₩68,529 | +0.18% | 785.8만 |
|---|
| 2026.06.23 | ₩69,883 | ₩70,527 | ₩69,293 | ₩70,058 | +0.25% | 988.8만 |
|---|
| 2026.06.22 | ₩69,789 | ₩70,125 | ₩68,555 | ₩69,749 | -0.06% | 921.2만 |
|---|
| 2026.06.18 | ₩70,286 | ₩70,313 | ₩68,663 | ₩69,508 | -1.11% | 1387.2만 |
|---|
| 2026.06.17 | ₩71,734 | ₩72,432 | ₩70,862 | ₩71,144 | -0.82% | 825.8만 |
|---|
| 2026.06.16 | ₩72,029 | ₩72,660 | ₩71,627 | ₩71,989 | -0.06% | 974.8만 |
|---|
| 2026.06.15 | ₩71,694 | ₩73,746 | ₩71,238 | ₩73,049 | +1.89% | 1065.7만 |
|---|
| 2026.06.12 | ₩73,424 | ₩76,885 | ₩73,237 | ₩75,839 | +3.29% | 1046.1만 |
|---|
| 2026.06.11 | ₩77,140 | ₩78,065 | ₩74,390 | ₩74,404 | -3.55% | 1202만 |
|---|
| 2026.06.10 | ₩76,416 | ₩78,414 | ₩75,986 | ₩76,590 | +0.23% | 904.9만 |
|---|
| 2026.06.09 | ₩76,349 | ₩76,550 | ₩74,591 | ₩75,852 | -0.65% | 1118만 |
|---|
| 2026.06.08 | ₩77,006 | ₩78,012 | ₩76,697 | ₩77,100 | +0.12% | 870.4만 |
|---|
| 2026.06.05 | ₩78,870 | ₩78,991 | ₩76,255 | ₩76,362 | -3.18% | 819.4만 |
|---|
| 2026.06.04 | ₩78,669 | ₩79,071 | ₩77,972 | ₩78,696 | +0.03% | 853.6만 |
|---|
| 2026.06.03 | ₩79,836 | ₩81,150 | ₩79,299 | ₩79,997 | +0.20% | 866.3만 |
|---|
| 2026.06.02 | ₩77,811 | ₩79,688 | ₩77,569 | ₩79,259 | +1.86% | 961.3만 |
|---|
| 2026.06.01 | ₩77,717 | ₩80,332 | ₩77,609 | ₩79,031 | +1.69% | 1236.2만 |
|---|
| 2026.05.29 | ₩76,523 | ₩76,523 | ₩75,155 | ₩75,960 | -0.74% | 1439.5만 |
|---|
| 2026.05.28 | ₩77,448 | ₩78,079 | ₩76,416 | ₩76,885 | -0.73% | 1091.1만 |
|---|
| 2026.05.27 | ₩75,919 | ₩77,676 | ₩74,712 | ₩76,308 | +0.51% | 1136.4만 |
|---|
| 2026.05.26 | ₩78,334 | ₩79,273 | ₩77,073 | ₩77,073 | -1.61% | 1057만 |
|---|
| 2026.05.22 | ₩78,723 | ₩79,366 | ₩77,891 | ₩78,884 | +0.20% | 792.3만 |
|---|
| 2026.05.21 | ₩81,352 | ₩81,607 | ₩77,824 | ₩78,910 | -3.00% | 1402.2만 |
|---|
| 2026.05.20 | ₩81,150 | ₩82,143 | ₩78,910 | ₩78,964 | -2.69% | 1247.6만 |
|---|
| 2026.05.19 | ₩80,654 | ₩81,741 | ₩79,984 | ₩81,419 | +0.95% | 1268.3만 |
|---|
| 2026.05.18 | ₩79,004 | ₩80,815 | ₩78,226 | ₩80,077 | +1.36% | 1227.6만 |
|---|
| 2026.05.15 | ₩77,703 | ₩80,077 | ₩77,207 | ₩79,970 | +2.92% | 1671.2만 |
|---|
| 2026.05.14 | ₩75,114 | ₩76,818 | ₩74,913 | ₩76,241 | +1.50% | 876.8만 |
|---|
| 2026.05.13 | ₩75,410 | ₩75,597 | ₩74,404 | ₩75,356 | -0.07% | 692.5만 |
|---|
| 2026.05.12 | ₩74,846 | ₩75,691 | ₩74,001 | ₩75,477 | +0.84% | 1063.9만 |
|---|
| 2026.05.11 | ₩72,445 | ₩74,390 | ₩72,445 | ₩73,961 | +2.09% | 1372만 |
|---|
| 2026.05.08 | ₩72,311 | ₩72,767 | ₩71,077 | ₩71,131 | -1.63% | 1296.2만 |
|---|
| 2026.05.07 | ₩72,311 | ₩72,888 | ₩71,332 | ₩72,351 | +0.06% | 1821.9만 |
|---|
| 2026.05.06 | ₩74,471 | ₩76,040 | ₩73,424 | ₩73,934 | -0.72% | 2069.7만 |
|---|
| 2026.05.05 | ₩79,984 | ₩80,520 | ₩79,366 | ₩79,595 | -0.49% | 943.5만 |
|---|
| 2026.05.04 | ₩79,474 | ₩81,003 | ₩78,736 | ₩80,842 | +1.72% | 1036.2만 |
|---|
| 2026.05.01 | ₩80,533 | ₩80,627 | ₩77,663 | ₩78,749 | -2.22% | 1386만 |
|---|
| 2026.04.30 | ₩79,930 | ₩81,486 | ₩79,045 | ₩81,258 | +1.66% | 1299만 |
|---|
| 2026.04.29 | ₩79,595 | ₩81,539 | ₩78,615 | ₩81,499 | +2.39% | 1377.2만 |
|---|
| 2026.04.28 | ₩77,931 | ₩79,138 | ₩77,690 | ₩78,615 | +0.88% | 1273.5만 |
|---|
| 2026.04.27 | ₩76,939 | ₩77,824 | ₩76,389 | ₩76,818 | -0.16% | 755.2만 |
|---|
| 2026.04.24 | ₩77,261 | ₩77,462 | ₩75,812 | ₩76,617 | -0.83% | 785.1만 |
|---|
| 2026.04.23 | ₩77,140 | ₩77,824 | ₩76,255 | ₩77,569 | +0.56% | 973.1만 |
|---|
| 2026.04.22 | ₩75,933 | ₩76,603 | ₩75,383 | ₩76,523 | +0.78% | 948.8만 |
|---|
| 2026.04.21 | ₩73,102 | ₩75,758 | ₩72,861 | ₩75,557 | +3.36% | 1540.3만 |
|---|
| 2026.04.20 | ₩72,593 | ₩73,719 | ₩72,257 | ₩73,076 | +0.67% | 1150.4만 |
|---|
| 2026.04.17 | ₩71,976 | ₩72,472 | ₩69,696 | ₩72,150 | +0.24% | 2418.4만 |
|---|
| 2026.04.16 | ₩75,356 | ₩76,536 | ₩74,591 | ₩76,281 | +1.23% | 1002.2만 |
|---|
| 2026.04.15 | ₩74,377 | ₩75,651 | ₩73,934 | ₩74,886 | +0.69% | 1223.8만 |
|---|
| 2026.04.14 | ₩76,349 | ₩76,456 | ₩73,907 | ₩74,283 | -2.71% | 1646.2만 |
|---|
| 2026.04.13 | ₩78,629 | ₩79,460 | ₩76,992 | ₩77,878 | -0.96% | 1448.3만 |
|---|
| 2026.04.10 | ₩77,851 | ₩78,897 | ₩77,301 | ₩77,757 | -0.12% | 1047.7만 |
|---|
| 2026.04.09 | ₩80,614 | ₩81,459 | ₩78,106 | ₩78,508 | -2.61% | 1549.7만 |
|---|
| 2026.04.08 | ₩76,684 | ₩80,453 | ₩75,450 | ₩80,171 | +4.55% | 2578.9만 |
|---|
| 2026.04.07 | ₩85,188 | ₩86,221 | ₩83,779 | ₩84,423 | -0.90% | 1346만 |
|---|
| 2026.04.06 | ₩84,356 | ₩84,960 | ₩83,404 | ₩84,450 | +0.11% | 1167.6만 |
|---|
| 2026.04.02 | ₩86,650 | ₩88,555 | ₩83,645 | ₩84,464 | -2.52% | 2235.7만 |
|---|
| 2026.04.01 | ₩85,952 | ₩87,951 | ₩82,049 | ₩83,471 | -2.89% | 2833만 |
|---|
| 2026.03.31 | ₩88,488 | ₩90,473 | ₩84,195 | ₩87,186 | -1.47% | 3495.6만 |
|---|
| 2026.03.30 | ₩88,018 | ₩89,936 | ₩88,018 | ₩88,850 | +0.94% | 2302.2만 |
|---|
| 2026.03.27 | ₩86,516 | ₩88,528 | ₩86,154 | ₩87,616 | +1.27% | 2017.1만 |
|---|
| 2026.03.26 | ₩83,632 | ₩86,435 | ₩83,350 | ₩86,328 | +3.22% | 2065.9만 |
|---|
| 2026.03.25 | ₩80,882 | ₩83,511 | ₩80,802 | ₩82,961 | +2.57% | 1401.7만 |
|---|
| 2026.03.24 | ₩81,526 | ₩83,310 | ₩81,285 | ₩82,156 | +0.77% | 1473.3만 |
|---|
| 2026.03.23 | ₩78,468 | ₩81,486 | ₩77,931 | ₩80,896 | +3.09% | 2380.6만 |
|---|
| 2026.03.20 | ₩80,051 | ₩82,317 | ₩79,984 | ₩81,432 | +1.73% | 2548.5만 |
|---|
| 2026.03.19 | ₩79,045 | ₩81,459 | ₩78,951 | ₩79,916 | +1.10% | 2479.1만 |
|---|
| 2026.03.18 | ₩78,119 | ₩78,897 | ₩77,730 | ₩78,307 | +0.24% | 1610.5만 |
|---|
| 2026.03.17 | ₩77,126 | ₩78,146 | ₩76,845 | ₩77,435 | +0.40% | 1318.1만 |
|---|
| 2026.03.16 | ₩76,912 | ₩77,784 | ₩76,067 | ₩76,791 | -0.16% | 1513.3만 |
|---|
| 2026.03.13 | ₩77,395 | ₩78,240 | ₩76,536 | ₩77,636 | +0.31% | 1630.3만 |
|---|
| 2026.03.12 | ₩76,188 | ₩79,340 | ₩75,678 | ₩78,347 | +2.83% | 3939.7만 |
|---|
| 2026.03.11 | ₩71,761 | ₩74,578 | ₩71,614 | ₩74,551 | +3.89% | 2106.3만 |
|---|
| 2026.03.10 | ₩71,426 | ₩72,432 | ₩69,816 | ₩71,251 | -0.24% | 2460.2만 |
|---|
| 2026.03.09 | ₩73,009 | ₩75,235 | ₩72,539 | ₩73,800 | +1.08% | 3314.1만 |
|---|
| 2026.03.06 | ₩72,700 | ₩74,001 | ₩71,493 | ₩72,687 | -0.02% | 3045.6만 |
|---|
| 2026.03.05 | ₩72,432 | ₩73,237 | ₩71,305 | ₩71,412 | -1.41% | 1768만 |
|---|
| 2026.03.04 | ₩70,259 | ₩72,231 | ₩70,245 | ₩71,909 | +2.35% | 1507.4만 |
|---|
| 2026.03.03 | ₩73,800 | ₩74,162 | ₩71,184 | ₩72,003 | -2.44% | 2419.5만 |
|---|
| 2026.03.02 | ₩75,571 | ₩75,571 | ₩71,520 | ₩72,713 | -3.78% | 3259만 |
|---|
| 2026.02.27 | ₩70,661 | ₩71,412 | ₩69,575 | ₩71,198 | +0.76% | 1312.3만 |
|---|
| 2026.02.26 | ₩67,469 | ₩69,722 | ₩66,812 | ₩68,985 | +2.25% | 1133.4만 |
|---|
| 2026.02.25 | ₩69,816 | ₩69,937 | ₩67,871 | ₩68,327 | -2.13% | 868.9만 |
|---|
| 2026.02.24 | ₩70,205 | ₩70,406 | ₩68,502 | ₩69,682 | -0.75% | 947.1만 |
|---|
| 2026.02.23 | ₩70,084 | ₩71,533 | ₩69,763 | ₩70,326 | +0.34% | 1378.3만 |
|---|
| 2026.02.20 | ₩68,971 | ₩70,031 | ₩67,871 | ₩69,535 | +0.82% | 1653.7만 |
|---|
| 2026.02.19 | ₩66,745 | ₩70,044 | ₩66,557 | ₩69,119 | +3.56% | 3538.4만 |
|---|
| 2026.02.18 | ₩62,425 | ₩63,619 | ₩62,050 | ₩63,190 | +1.22% | 1413.9만 |
|---|
| 2026.02.17 | ₩62,050 | ₩62,721 | ₩60,440 | ₩61,621 | -0.69% | 831.6만 |
|---|
| 2026.02.13 | ₩60,762 | ₩62,412 | ₩60,722 | ₩61,795 | +1.70% | 862.2만 |
|---|
| 2026.02.12 | ₩63,043 | ₩63,110 | ₩60,172 | ₩61,017 | -3.21% | 1243.1만 |
|---|
| 2026.02.11 | ₩63,043 | ₩63,968 | ₩62,814 | ₩63,364 | +0.51% | 1194.9만 |
|---|
| 2026.02.10 | ₩62,680 | ₩62,680 | ₩61,782 | ₩62,063 | -0.98% | 848.2만 |
|---|
| 2026.02.09 | ₩62,037 | ₩62,788 | ₩61,661 | ₩62,586 | +0.89% | 682.8만 |
|---|
| 2026.02.06 | ₩60,199 | ₩62,238 | ₩60,159 | ₩62,117 | +3.19% | 874.6만 |
|---|
| 2026.02.05 | ₩61,366 | ₩61,755 | ₩59,716 | ₩60,481 | -1.44% | 1195.2만 |
|---|
| 2026.02.04 | ₩60,735 | ₩62,747 | ₩60,735 | ₩62,627 | +3.11% | 1847.2만 |
|---|
| 2026.02.03 | ₩59,005 | ₩60,856 | ₩58,093 | ₩60,709 | +2.89% | 1136.1만 |
|---|
| 2026.02.02 | ₩58,831 | ₩59,689 | ₩58,549 | ₩58,750 | -0.14% | 1214.7만 |
|---|
| 2026.01.30 | ₩60,682 | ₩61,031 | ₩59,475 | ₩60,883 | +0.33% | 1148.2만 |
|---|
| 2026.01.29 | ₩61,916 | ₩62,975 | ₩60,776 | ₩60,923 | -1.60% | 1785.1만 |
|---|
| 2026.01.28 | ₩60,360 | ₩60,601 | ₩59,542 | ₩60,132 | -0.38% | 980.6만 |
|---|
| 2026.01.27 | ₩59,099 | ₩59,823 | ₩58,790 | ₩59,756 | +1.11% | 920.6만 |
|---|
| 2026.01.26 | ₩59,890 | ₩60,078 | ₩58,495 | ₩58,911 | -1.63% | 1022.2만 |
|---|
| 2026.01.23 | ₩58,737 | ₩59,662 | ₩58,603 | ₩59,153 | +0.71% | 1140.8만 |
|---|
| 2026.01.22 | ₩57,865 | ₩58,120 | ₩56,805 | ₩57,878 | +0.02% | 862.3만 |
|---|
| 2026.01.21 | ₩57,302 | ₩58,938 | ₩57,302 | ₩58,361 | +1.85% | 927.6만 |
|---|
| 2026.01.20 | ₩57,369 | ₩57,583 | ₩56,403 | ₩56,658 | -1.24% | 932.2만 |
|---|
| 2026.01.16 | ₩57,771 | ₩58,106 | ₩57,181 | ₩57,275 | -0.86% | 1106.4만 |
|---|
| 2026.01.15 | ₩58,388 | ₩58,898 | ₩57,409 | ₩57,905 | -0.83% | 1413.5만 |
|---|
| 2026.01.14 | ₩58,348 | ₩60,507 | ₩58,281 | ₩59,448 | +1.89% | 1434.6만 |
|---|
| 2026.01.13 | ₩58,133 | ₩59,220 | ₩57,744 | ₩58,093 | -0.07% | 1404.6만 |
|---|
| 2026.01.12 | ₩57,677 | ₩57,865 | ₩56,671 | ₩57,302 | -0.65% | 808.2만 |
|---|
| 2026.01.09 | ₩58,482 | ₩58,831 | ₩57,248 | ₩57,489 | -1.70% | 1016.8만 |
|---|
| 2026.01.08 | ₩55,236 | ₩58,603 | ₩55,035 | ₩57,986 | +4.98% | 1567.1만 |
|---|
| 2026.01.07 | ₩55,544 | ₩55,907 | ₩54,632 | ₩54,981 | -1.01% | 1070.1만 |
|---|
| 2026.01.06 | ₩55,491 | ₩56,644 | ₩55,330 | ₩55,987 | +0.89% | 1404.9만 |
|---|
| 2026.01.05 | ₩57,731 | ₩57,945 | ₩54,176 | ₩55,303 | -4.21% | 2051.2만 |
|---|
| 2026.01.02 | ₩55,316 | ₩57,328 | ₩55,035 | ₩56,846 | +2.76% | 1079.8만 |
|---|
| 2025.12.31 | ₩55,612 | ₩55,665 | ₩54,981 | ₩55,155 | -0.82% | 696.3만 |
|---|
| 2025.12.30 | ₩54,324 | ₩55,826 | ₩54,257 | ₩55,612 | +2.37% | 1091.3만 |
|---|
| 2025.12.29 | ₩53,774 | ₩54,230 | ₩53,519 | ₩54,203 | +0.80% | 1097.7만 |
|---|
| 2025.12.26 | ₩53,479 | ₩53,707 | ₩52,915 | ₩53,452 | -0.05% | 611.2만 |
|---|
| 2025.12.24 | ₩53,787 | ₩53,962 | ₩53,573 | ₩53,653 | -0.25% | 361.4만 |
|---|
| 2025.12.23 | ₩54,056 | ₩54,243 | ₩53,278 | ₩53,787 | -0.50% | 779.6만 |
|---|
| 2025.12.22 | ₩53,532 | ₩54,284 | ₩53,425 | ₩54,015 | +0.90% | 1017.2만 |
|---|
| 2025.12.19 | ₩53,318 | ₩53,962 | ₩53,076 | ₩53,143 | -0.33% | 1440.8만 |
|---|
| 2025.12.18 | ₩54,378 | ₩54,378 | ₩53,036 | ₩53,291 | -2.00% | 902.6만 |
|---|
| 2025.12.17 | ₩52,728 | ₩54,834 | ₩52,661 | ₩54,498 | +3.36% | 1394.1만 |
|---|
| 2025.12.16 | ₩53,372 | ₩53,425 | ₩52,044 | ₩52,205 | -2.19% | 1313.2만 |
|---|
| 2025.12.15 | ₩55,021 | ₩55,048 | ₩53,345 | ₩53,908 | -2.02% | 1134.1만 |
|---|
| 2025.12.12 | ₩55,464 | ₩55,692 | ₩54,874 | ₩55,088 | -0.68% | 683.3만 |
|---|
| 2025.12.11 | ₩55,129 | ₩55,853 | ₩54,860 | ₩55,263 | +0.24% | 831.7만 |
|---|
| 2025.12.10 | ₩55,652 | ₩56,041 | ₩55,223 | ₩56,001 | +0.63% | 937.7만 |
|---|
| 2025.12.09 | ₩55,196 | ₩56,041 | ₩55,048 | ₩55,732 | +0.97% | 714.4만 |
|---|
| 2025.12.08 | ₩56,135 | ₩56,483 | ₩55,249 | ₩55,477 | -1.17% | 1241.6만 |
|---|
| 2025.12.05 | ₩57,087 | ₩57,959 | ₩56,859 | ₩56,913 | -0.31% | 1001.5만 |
|---|
| 2025.12.04 | ₩57,007 | ₩57,315 | ₩56,738 | ₩57,235 | +0.40% | 493만 |
|---|
| 2025.12.03 | ₩56,725 | ₩57,543 | ₩56,685 | ₩56,939 | +0.38% | 706.3만 |
|---|
| 2025.12.02 | ₩56,644 | ₩56,644 | ₩55,544 | ₩56,309 | -0.59% | 798.5만 |
|---|
| 2025.12.01 | ₩56,108 | ₩57,328 | ₩56,054 | ₩56,792 | +1.22% | 750.6만 |
|---|
| 2025.11.28 | ₩55,558 | ₩56,779 | ₩55,518 | ₩56,336 | +1.40% | 415.6만 |
|---|
| 2025.11.26 | ₩55,518 | ₩56,349 | ₩55,437 | ₩55,558 | +0.07% | 711.6만 |
|---|
| 2025.11.25 | ₩55,276 | ₩55,705 | ₩54,793 | ₩55,544 | +0.49% | 773.9만 |
|---|
| 2025.11.24 | ₩55,531 | ₩55,799 | ₩54,485 | ₩55,571 | +0.07% | 883.4만 |
|---|
| 2025.11.21 | ₩55,008 | ₩55,719 | ₩54,190 | ₩55,585 | +1.05% | 921.1만 |
|---|
| 2025.11.20 | ₩56,027 | ₩57,154 | ₩55,223 | ₩55,276 | -1.34% | 965.8만 |
|---|
| 2025.11.19 | ₩55,719 | ₩56,027 | ₩54,914 | ₩55,598 | -0.22% | 709.8만 |
|---|
| 2025.11.18 | ₩55,665 | ₩57,221 | ₩55,263 | ₩57,033 | +2.46% | 796.3만 |
|---|
| 2025.11.17 | ₩57,060 | ₩57,235 | ₩55,826 | ₩55,920 | -2.00% | 809.4만 |
|---|
| 2025.11.14 | ₩56,376 | ₩57,798 | ₩56,229 | ₩57,355 | +1.74% | 861.7만 |
|---|
| 2025.11.13 | ₩56,550 | ₩56,939 | ₩55,893 | ₩56,363 | -0.33% | 867.9만 |
|---|
| 2025.11.12 | ₩55,464 | ₩56,537 | ₩55,451 | ₩56,242 | +1.40% | 1092.7만 |
|---|
| 2025.11.11 | ₩56,899 | ₩58,241 | ₩56,068 | ₩56,135 | -1.34% | 1808.7만 |
|---|
| 2025.11.10 | ₩55,826 | ₩56,094 | ₩54,847 | ₩56,068 | +0.43% | 1190.9만 |
|---|
| 2025.11.07 | ₩54,203 | ₩55,424 | ₩54,069 | ₩55,410 | +2.23% | 1078.9만 |
|---|
| 2025.11.06 | ₩53,653 | ₩54,565 | ₩53,425 | ₩54,056 | +0.75% | 998.8만 |
|---|
| 2025.11.05 | ₩53,761 | ₩54,230 | ₩53,318 | ₩53,318 | -0.82% | 825.1만 |
|---|
| 2025.11.04 | ₩53,948 | ₩54,042 | ₩53,318 | ₩53,761 | -0.35% | 772.1만 |
|---|
| 2025.11.03 | ₩55,062 | ₩55,129 | ₩54,082 | ₩54,887 | -0.32% | 729.3만 |
|---|
| 2025.10.31 | ₩54,726 | ₩55,464 | ₩54,525 | ₩55,263 | +0.98% | 721.2만 |
|---|
| 2025.10.30 | ₩54,082 | ₩55,437 | ₩53,774 | ₩54,592 | +0.94% | 955.6만 |
|---|
| 2025.10.29 | ₩54,726 | ₩55,155 | ₩54,284 | ₩54,431 | -0.54% | 1087만 |
|---|
| 2025.10.28 | ₩56,336 | ₩56,483 | ₩54,740 | ₩54,767 | -2.79% | 1330만 |
|---|
| 2025.10.27 | ₩57,476 | ₩57,624 | ₩56,483 | ₩56,738 | -1.28% | 754.6만 |
|---|
| 2025.10.24 | ₩57,677 | ₩57,919 | ₩57,047 | ₩57,100 | -1.00% | 721.3만 |
|---|
| 2025.10.23 | ₩57,865 | ₩58,147 | ₩57,302 | ₩57,516 | -0.60% | 1381.5만 |
|---|
| 2025.10.22 | ₩55,290 | ₩56,148 | ₩54,860 | ₩55,974 | +1.24% | 1105.3만 |
|---|
| 2025.10.21 | ₩54,995 | ₩55,464 | ₩54,485 | ₩54,874 | -0.22% | 856.4만 |
|---|
| 2025.10.20 | ₩54,941 | ₩55,612 | ₩54,780 | ₩55,035 | +0.17% | 881.1만 |
|---|
| 2025.10.17 | ₩54,726 | ₩55,088 | ₩54,351 | ₩54,860 | +0.25% | 953.7만 |
|---|
| 2025.10.16 | ₩56,322 | ₩56,457 | ₩54,337 | ₩55,048 | -2.26% | 1073.6만 |
|---|
| 2025.10.15 | ₩57,007 | ₩57,100 | ₩55,853 | ₩56,175 | -1.46% | 830.4만 |
|---|
| 2025.10.14 | ₩56,255 | ₩57,047 | ₩55,692 | ₩56,711 | +0.81% | 901.2만 |
|---|
| 2025.10.13 | ₩57,503 | ₩57,503 | ₩56,510 | ₩56,899 | -1.05% | 852.2만 |
|---|
| 2025.10.10 | ₩59,179 | ₩59,193 | ₩56,537 | ₩56,537 | -4.47% | 1709.5만 |
|---|