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 | ₩80,344 | ₩81,711 | ₩80,183 | ₩80,612 | +0.33% | 669.4만 |
| 2026.10.08 | ₩79,968 | ₩80,867 | ₩79,458 | ₩80,840 | +1.09% | 1184.2만 |
| 2026.10.07 | ₩78,721 | ₩79,391 | ₩77,407 | ₩78,064 | -0.83% | 712.8만 |
| 2026.10.06 | ₩77,152 | ₩79,016 | ₩77,138 | ₩78,225 | +1.39% | 715.2만 |
| 2026.10.05 | ₩77,661 | ₩79,552 | ₩76,857 | ₩78,198 | +0.69% | 856.6만 |
| 2026.10.02 | ₩76,320 | ₩77,997 | ₩76,186 | ₩77,889 | +2.06% | 891.2만 |
| 2026.10.01 | ₩74,698 | ₩77,648 | ₩74,429 | ₩77,567 | +3.84% | 1177.4만 |
| 2026.09.30 | ₩73,893 | ₩74,644 | ₩73,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,188 |
| +0.40% |
| 1016.8만 |
| 2026.09.29 | ₩73,786 | ₩74,657 | ₩73,437 | ₩73,678 | -0.15% | 758.5만 |
|---|
| 2026.09.28 | ₩77,058 | ₩77,192 | ₩75,100 | ₩75,234 | -2.37% | 1235.5만 |
|---|
| 2026.09.25 | ₩76,548 | ₩77,031 | ₩75,878 | ₩76,253 | -0.39% | 843만 |
|---|
| 2026.09.24 | ₩77,943 | ₩78,801 | ₩77,152 | ₩77,849 | -0.12% | 984.4만 |
|---|
| 2026.09.23 | ₩76,401 | ₩77,702 | ₩75,770 | ₩76,924 | +0.68% | 790.9만 |
|---|
| 2026.09.22 | ₩75,838 | ₩76,924 | ₩75,341 | ₩75,516 | -0.42% | 1062.3만 |
|---|
| 2026.09.21 | ₩77,876 | ₩78,171 | ₩76,441 | ₩76,776 | -1.41% | 889.6만 |
|---|
| 2026.09.18 | ₩79,190 | ₩79,673 | ₩78,707 | ₩78,909 | -0.36% | 1421.2만 |
|---|
| 2026.09.17 | ₩78,681 | ₩79,753 | ₩78,466 | ₩79,512 | +1.06% | 879.1만 |
|---|
| 2026.09.16 | ₩83,683 | ₩83,763 | ₩79,539 | ₩79,606 | -4.87% | 1154.8만 |
|---|
| 2026.09.15 | ₩83,294 | ₩85,520 | ₩83,294 | ₩85,185 | +2.27% | 1038만 |
|---|
| 2026.09.14 | ₩83,871 | ₩84,461 | ₩82,328 | ₩82,851 | -1.22% | 906.9만 |
|---|
| 2026.09.11 | ₩81,859 | ₩82,462 | ₩81,135 | ₩82,422 | +0.69% | 779.8만 |
|---|
| 2026.09.10 | ₩83,267 | ₩83,468 | ₩80,719 | ₩82,020 | -1.50% | 915.2만 |
|---|
| 2026.09.09 | ₩82,704 | ₩83,428 | ₩82,087 | ₩82,208 | -0.60% | 898.2만 |
|---|
| 2026.09.08 | ₩81,886 | ₩83,187 | ₩80,934 | ₩81,336 | -0.67% | 643.5만 |
|---|
| 2026.09.04 | ₩80,625 | ₩80,974 | ₩79,593 | ₩80,518 | -0.13% | 688.6만 |
|---|
| 2026.09.03 | ₩81,765 | ₩82,248 | ₩81,148 | ₩81,282 | -0.59% | 577.7만 |
|---|
| 2026.09.02 | ₩81,054 | ₩81,993 | ₩80,652 | ₩81,685 | +0.78% | 528.1만 |
|---|
| 2026.09.01 | ₩81,939 | ₩82,114 | ₩80,531 | ₩81,738 | -0.25% | 724.2만 |
|---|
| 2026.08.31 | ₩80,934 | ₩81,738 | ₩79,619 | ₩80,706 | -0.28% | 891.7만 |
|---|
| 2026.08.28 | ₩79,472 | ₩79,767 | ₩78,681 | ₩79,257 | -0.27% | 442.9만 |
|---|
| 2026.08.27 | ₩78,533 | ₩79,914 | ₩77,956 | ₩79,351 | +1.04% | 610.7만 |
|---|
| 2026.08.26 | ₩77,447 | ₩79,096 | ₩77,165 | ₩78,614 | +1.51% | 620.5만 |
|---|
| 2026.08.25 | ₩79,217 | ₩79,606 | ₩78,278 | ₩78,332 | -1.12% | 682.3만 |
|---|
| 2026.08.24 | ₩81,805 | ₩82,114 | ₩79,646 | ₩80,612 | -1.46% | 693.4만 |
|---|
| 2026.08.21 | ₩82,529 | ₩82,851 | ₩82,073 | ₩82,208 | -0.39% | 645.1만 |
|---|
| 2026.08.20 | ₩81,805 | ₩83,348 | ₩81,725 | ₩82,503 | +0.85% | 895.8만 |
|---|
| 2026.08.19 | ₩80,491 | ₩81,577 | ₩80,129 | ₩80,585 | +0.12% | 789.9만 |
|---|
| 2026.08.18 | ₩80,424 | ₩80,679 | ₩79,177 | ₩80,196 | -0.28% | 794.3만 |
|---|
| 2026.08.17 | ₩78,466 | ₩79,311 | ₩77,863 | ₩79,177 | +0.91% | 657.5만 |
|---|
| 2026.08.14 | ₩77,956 | ₩79,043 | ₩77,554 | ₩78,265 | +0.40% | 674.5만 |
|---|
| 2026.08.13 | ₩77,433 | ₩77,876 | ₩76,682 | ₩77,380 | -0.07% | 868.2만 |
|---|
| 2026.08.12 | ₩78,453 | ₩78,949 | ₩78,131 | ₩78,520 | +0.09% | 752.9만 |
|---|
| 2026.08.11 | ₩78,426 | ₩79,861 | ₩78,305 | ₩79,204 | +0.99% | 772.4만 |
|---|
| 2026.08.10 | ₩75,931 | ₩78,761 | ₩75,905 | ₩78,654 | +3.59% | 941.6만 |
|---|
| 2026.08.07 | ₩74,765 | ₩75,703 | ₩73,933 | ₩74,979 | +0.29% | 768.3만 |
|---|
| 2026.08.06 | ₩75,677 | ₩76,910 | ₩74,859 | ₩75,154 | -0.69% | 1622.5만 |
|---|
| 2026.08.05 | ₩74,416 | ₩74,550 | ₩71,962 | ₩72,163 | -3.03% | 861.4만 |
|---|
| 2026.08.04 | ₩72,820 | ₩74,255 | ₩72,096 | ₩73,880 | +1.45% | 903.3만 |
|---|
| 2026.08.03 | ₩74,617 | ₩75,274 | ₩73,571 | ₩74,389 | -0.31% | 866.5만 |
|---|
| 2026.07.31 | ₩75,100 | ₩76,575 | ₩74,496 | ₩76,535 | +1.91% | 683.7만 |
|---|
| 2026.07.30 | ₩73,812 | ₩75,073 | ₩73,397 | ₩75,033 | +1.65% | 627.9만 |
|---|
| 2026.07.29 | ₩74,738 | ₩75,529 | ₩74,201 | ₩75,140 | +0.54% | 956.4만 |
|---|
| 2026.07.28 | ₩73,759 | ₩74,336 | ₩72,083 | ₩72,324 | -1.95% | 792.3만 |
|---|
| 2026.07.27 | ₩74,483 | ₩75,757 | ₩73,638 | ₩73,665 | -1.10% | 846.7만 |
|---|
| 2026.07.24 | ₩76,843 | ₩77,688 | ₩76,213 | ₩76,843 | 0.00% | 813만 |
|---|
| 2026.07.23 | ₩78,640 | ₩79,110 | ₩77,112 | ₩77,246 | -1.77% | 904.4만 |
|---|
| 2026.07.22 | ₩77,071 | ₩77,541 | ₩76,562 | ₩77,112 | +0.05% | 757만 |
|---|
| 2026.07.21 | ₩74,483 | ₩75,770 | ₩74,242 | ₩75,770 | +1.73% | 755.8만 |
|---|
| 2026.07.20 | ₩72,699 | ₩74,657 | ₩72,418 | ₩74,014 | +1.81% | 788.7만 |
|---|
| 2026.07.17 | ₩73,289 | ₩73,987 | ₩72,431 | ₩73,571 | +0.38% | 791.9만 |
|---|
| 2026.07.16 | ₩72,297 | ₩72,686 | ₩71,787 | ₩71,948 | -0.48% | 653.6만 |
|---|
| 2026.07.15 | ₩73,169 | ₩73,303 | ₩71,010 | ₩72,109 | -1.45% | 879.2만 |
|---|
| 2026.07.14 | ₩73,759 | ₩74,416 | ₩72,163 | ₩73,182 | -0.78% | 1111.5만 |
|---|
| 2026.07.13 | ₩72,538 | ₩73,906 | ₩71,680 | ₩73,504 | +1.33% | 1286.4만 |
|---|
| 2026.07.10 | ₩70,446 | ₩71,157 | ₩69,561 | ₩70,929 | +0.69% | 659.3만 |
|---|
| 2026.07.09 | ₩70,902 | ₩70,996 | ₩69,736 | ₩70,138 | -1.08% | 829.6만 |
|---|
| 2026.07.08 | ₩70,943 | ₩73,611 | ₩70,366 | ₩71,868 | +1.30% | 2082.2만 |
|---|
| 2026.07.07 | ₩66,262 | ₩69,575 | ₩66,235 | ₩69,306 | +4.59% | 1166.2만 |
|---|
| 2026.07.06 | ₩65,324 | ₩66,075 | ₩65,297 | ₩65,458 | +0.21% | 666.7만 |
|---|
| 2026.07.02 | ₩64,961 | ₩65,672 | ₩64,733 | ₩65,592 | +0.97% | 854.9만 |
|---|
| 2026.07.01 | ₩64,881 | ₩65,337 | ₩64,063 | ₩64,291 | -0.91% | 849.6만 |
|---|
| 2026.06.30 | ₩65,954 | ₩66,678 | ₩65,109 | ₩65,136 | -1.24% | 1012.1만 |
|---|
| 2026.06.29 | ₩67,067 | ₩67,603 | ₩65,779 | ₩65,833 | -1.84% | 970.9만 |
|---|
| 2026.06.26 | ₩68,314 | ₩68,488 | ₩66,852 | ₩67,040 | -1.86% | 1279.1만 |
|---|
| 2026.06.25 | ₩68,515 | ₩69,400 | ₩67,644 | ₩68,676 | +0.23% | 742.5만 |
|---|
| 2026.06.24 | ₩68,395 | ₩68,904 | ₩67,456 | ₩68,515 | +0.18% | 785.8만 |
|---|
| 2026.06.23 | ₩69,870 | ₩70,513 | ₩69,280 | ₩70,044 | +0.25% | 988.8만 |
|---|
| 2026.06.22 | ₩69,776 | ₩70,111 | ₩68,542 | ₩69,736 | -0.06% | 921.2만 |
|---|
| 2026.06.18 | ₩70,272 | ₩70,299 | ₩68,649 | ₩69,494 | -1.11% | 1387.2만 |
|---|
| 2026.06.17 | ₩71,720 | ₩72,418 | ₩70,849 | ₩71,130 | -0.82% | 825.8만 |
|---|
| 2026.06.16 | ₩72,015 | ₩72,646 | ₩71,613 | ₩71,975 | -0.06% | 974.8만 |
|---|
| 2026.06.15 | ₩71,680 | ₩73,732 | ₩71,224 | ₩73,035 | +1.89% | 1065.7만 |
|---|
| 2026.06.12 | ₩73,410 | ₩76,870 | ₩73,222 | ₩75,824 | +3.29% | 1046.1만 |
|---|
| 2026.06.11 | ₩77,125 | ₩78,050 | ₩74,376 | ₩74,389 | -3.55% | 1202만 |
|---|
| 2026.06.10 | ₩76,401 | ₩78,399 | ₩75,972 | ₩76,575 | +0.23% | 904.9만 |
|---|
| 2026.06.09 | ₩76,334 | ₩76,535 | ₩74,577 | ₩75,838 | -0.65% | 1118만 |
|---|
| 2026.06.08 | ₩76,991 | ₩77,997 | ₩76,682 | ₩77,085 | +0.12% | 870.4만 |
|---|
| 2026.06.05 | ₩78,855 | ₩78,976 | ₩76,240 | ₩76,347 | -3.18% | 819.4만 |
|---|
| 2026.06.04 | ₩78,654 | ₩79,056 | ₩77,956 | ₩78,681 | +0.03% | 853.6만 |
|---|
| 2026.06.03 | ₩79,820 | ₩81,135 | ₩79,284 | ₩79,981 | +0.20% | 866.3만 |
|---|
| 2026.06.02 | ₩77,795 | ₩79,673 | ₩77,554 | ₩79,244 | +1.86% | 961.3만 |
|---|
| 2026.06.01 | ₩77,702 | ₩80,317 | ₩77,594 | ₩79,016 | +1.69% | 1236.2만 |
|---|
| 2026.05.29 | ₩76,508 | ₩76,508 | ₩75,140 | ₩75,945 | -0.74% | 1439.5만 |
|---|
| 2026.05.28 | ₩77,433 | ₩78,064 | ₩76,401 | ₩76,870 | -0.73% | 1091.1만 |
|---|
| 2026.05.27 | ₩75,905 | ₩77,661 | ₩74,698 | ₩76,293 | +0.51% | 1136.4만 |
|---|
| 2026.05.26 | ₩78,318 | ₩79,257 | ₩77,058 | ₩77,058 | -1.61% | 1057만 |
|---|
| 2026.05.22 | ₩78,707 | ₩79,351 | ₩77,876 | ₩78,868 | +0.20% | 792.3만 |
|---|
| 2026.05.21 | ₩81,336 | ₩81,591 | ₩77,809 | ₩78,895 | -3.00% | 1402.2만 |
|---|
| 2026.05.20 | ₩81,135 | ₩82,127 | ₩78,895 | ₩78,949 | -2.69% | 1247.6만 |
|---|
| 2026.05.19 | ₩80,639 | ₩81,725 | ₩79,968 | ₩81,403 | +0.95% | 1268.3만 |
|---|
| 2026.05.18 | ₩78,989 | ₩80,799 | ₩78,211 | ₩80,062 | +1.36% | 1227.6만 |
|---|
| 2026.05.15 | ₩77,688 | ₩80,062 | ₩77,192 | ₩79,955 | +2.92% | 1671.2만 |
|---|
| 2026.05.14 | ₩75,100 | ₩76,803 | ₩74,899 | ₩76,226 | +1.50% | 876.8만 |
|---|
| 2026.05.13 | ₩75,395 | ₩75,583 | ₩74,389 | ₩75,341 | -0.07% | 692.5만 |
|---|
| 2026.05.12 | ₩74,832 | ₩75,677 | ₩73,987 | ₩75,462 | +0.84% | 1063.9만 |
|---|
| 2026.05.11 | ₩72,431 | ₩74,376 | ₩72,431 | ₩73,947 | +2.09% | 1372만 |
|---|
| 2026.05.08 | ₩72,297 | ₩72,753 | ₩71,063 | ₩71,117 | -1.63% | 1296.2만 |
|---|
| 2026.05.07 | ₩72,297 | ₩72,874 | ₩71,318 | ₩72,337 | +0.06% | 1821.9만 |
|---|
| 2026.05.06 | ₩74,456 | ₩76,025 | ₩73,410 | ₩73,920 | -0.72% | 2069.7만 |
|---|
| 2026.05.05 | ₩79,968 | ₩80,504 | ₩79,351 | ₩79,579 | -0.49% | 943.5만 |
|---|
| 2026.05.04 | ₩79,458 | ₩80,987 | ₩78,721 | ₩80,826 | +1.72% | 1036.2만 |
|---|
| 2026.05.01 | ₩80,518 | ₩80,612 | ₩77,648 | ₩78,734 | -2.22% | 1386만 |
|---|
| 2026.04.30 | ₩79,914 | ₩81,470 | ₩79,029 | ₩81,242 | +1.66% | 1299만 |
|---|
| 2026.04.29 | ₩79,579 | ₩81,524 | ₩78,600 | ₩81,483 | +2.39% | 1377.2만 |
|---|
| 2026.04.28 | ₩77,916 | ₩79,123 | ₩77,675 | ₩78,600 | +0.88% | 1273.5만 |
|---|
| 2026.04.27 | ₩76,924 | ₩77,809 | ₩76,374 | ₩76,803 | -0.16% | 755.2만 |
|---|
| 2026.04.24 | ₩77,246 | ₩77,447 | ₩75,797 | ₩76,602 | -0.83% | 785.1만 |
|---|
| 2026.04.23 | ₩77,125 | ₩77,809 | ₩76,240 | ₩77,554 | +0.56% | 973.1만 |
|---|
| 2026.04.22 | ₩75,918 | ₩76,589 | ₩75,368 | ₩76,508 | +0.78% | 948.8만 |
|---|
| 2026.04.21 | ₩73,088 | ₩75,744 | ₩72,847 | ₩75,542 | +3.36% | 1540.3만 |
|---|
| 2026.04.20 | ₩72,579 | ₩73,705 | ₩72,243 | ₩73,061 | +0.67% | 1150.4만 |
|---|
| 2026.04.17 | ₩71,962 | ₩72,458 | ₩69,682 | ₩72,136 | +0.24% | 2418.4만 |
|---|
| 2026.04.16 | ₩75,341 | ₩76,521 | ₩74,577 | ₩76,267 | +1.23% | 1002.2만 |
|---|
| 2026.04.15 | ₩74,362 | ₩75,636 | ₩73,920 | ₩74,872 | +0.69% | 1223.8만 |
|---|
| 2026.04.14 | ₩76,334 | ₩76,441 | ₩73,893 | ₩74,268 | -2.71% | 1646.2만 |
|---|
| 2026.04.13 | ₩78,614 | ₩79,445 | ₩76,977 | ₩77,863 | -0.96% | 1448.3만 |
|---|
| 2026.04.10 | ₩77,836 | ₩78,882 | ₩77,286 | ₩77,742 | -0.12% | 1047.7만 |
|---|
| 2026.04.09 | ₩80,598 | ₩81,443 | ₩78,091 | ₩78,493 | -2.61% | 1549.7만 |
|---|
| 2026.04.08 | ₩76,669 | ₩80,437 | ₩75,435 | ₩80,156 | +4.55% | 2578.9만 |
|---|
| 2026.04.07 | ₩85,171 | ₩86,204 | ₩83,763 | ₩84,407 | -0.90% | 1346만 |
|---|
| 2026.04.06 | ₩84,340 | ₩84,943 | ₩83,388 | ₩84,434 | +0.11% | 1167.6만 |
|---|
| 2026.04.02 | ₩86,633 | ₩88,537 | ₩83,629 | ₩84,447 | -2.52% | 2235.7만 |
|---|
| 2026.04.01 | ₩85,936 | ₩87,934 | ₩82,033 | ₩83,455 | -2.89% | 2833만 |
|---|
| 2026.03.31 | ₩88,470 | ₩90,455 | ₩84,179 | ₩87,170 | -1.47% | 3495.6만 |
|---|
| 2026.03.30 | ₩88,001 | ₩89,919 | ₩88,001 | ₩88,832 | +0.94% | 2302.2만 |
|---|
| 2026.03.27 | ₩86,499 | ₩88,511 | ₩86,137 | ₩87,599 | +1.27% | 2017.1만 |
|---|
| 2026.03.26 | ₩83,616 | ₩86,419 | ₩83,334 | ₩86,311 | +3.22% | 2065.9만 |
|---|
| 2026.03.25 | ₩80,867 | ₩83,495 | ₩80,786 | ₩82,945 | +2.57% | 1401.7만 |
|---|
| 2026.03.24 | ₩81,510 | ₩83,294 | ₩81,269 | ₩82,141 | +0.77% | 1473.3만 |
|---|
| 2026.03.23 | ₩78,453 | ₩81,470 | ₩77,916 | ₩80,880 | +3.09% | 2380.6만 |
|---|
| 2026.03.20 | ₩80,035 | ₩82,301 | ₩79,968 | ₩81,416 | +1.73% | 2548.5만 |
|---|
| 2026.03.19 | ₩79,029 | ₩81,443 | ₩78,935 | ₩79,901 | +1.10% | 2479.1만 |
|---|
| 2026.03.18 | ₩78,104 | ₩78,882 | ₩77,715 | ₩78,292 | +0.24% | 1610.5만 |
|---|
| 2026.03.17 | ₩77,112 | ₩78,131 | ₩76,830 | ₩77,420 | +0.40% | 1318.1만 |
|---|
| 2026.03.16 | ₩76,897 | ₩77,769 | ₩76,052 | ₩76,776 | -0.16% | 1513.3만 |
|---|
| 2026.03.13 | ₩77,380 | ₩78,225 | ₩76,521 | ₩77,621 | +0.31% | 1630.3만 |
|---|
| 2026.03.12 | ₩76,173 | ₩79,324 | ₩75,663 | ₩78,332 | +2.83% | 3939.7만 |
|---|
| 2026.03.11 | ₩71,747 | ₩74,563 | ₩71,600 | ₩74,537 | +3.89% | 2106.3만 |
|---|
| 2026.03.10 | ₩71,412 | ₩72,418 | ₩69,803 | ₩71,238 | -0.24% | 2460.2만 |
|---|
| 2026.03.09 | ₩72,994 | ₩75,221 | ₩72,525 | ₩73,786 | +1.08% | 3314.1만 |
|---|
| 2026.03.06 | ₩72,686 | ₩73,987 | ₩71,479 | ₩72,673 | -0.02% | 3045.6만 |
|---|
| 2026.03.05 | ₩72,418 | ₩73,222 | ₩71,291 | ₩71,399 | -1.41% | 1768만 |
|---|
| 2026.03.04 | ₩70,245 | ₩72,217 | ₩70,232 | ₩71,895 | +2.35% | 1507.4만 |
|---|
| 2026.03.03 | ₩73,786 | ₩74,148 | ₩71,171 | ₩71,989 | -2.44% | 2419.5만 |
|---|
| 2026.03.02 | ₩75,556 | ₩75,556 | ₩71,506 | ₩72,699 | -3.78% | 3259만 |
|---|
| 2026.02.27 | ₩70,648 | ₩71,399 | ₩69,561 | ₩71,184 | +0.76% | 1312.3만 |
|---|
| 2026.02.26 | ₩67,456 | ₩69,709 | ₩66,799 | ₩68,971 | +2.25% | 1133.4만 |
|---|
| 2026.02.25 | ₩69,803 | ₩69,923 | ₩67,858 | ₩68,314 | -2.13% | 868.9만 |
|---|
| 2026.02.24 | ₩70,192 | ₩70,393 | ₩68,488 | ₩69,669 | -0.75% | 947.1만 |
|---|
| 2026.02.23 | ₩70,071 | ₩71,519 | ₩69,749 | ₩70,312 | +0.34% | 1378.3만 |
|---|
| 2026.02.20 | ₩68,958 | ₩70,017 | ₩67,858 | ₩69,521 | +0.82% | 1653.7만 |
|---|
| 2026.02.19 | ₩66,732 | ₩70,031 | ₩66,544 | ₩69,105 | +3.56% | 3538.4만 |
|---|
| 2026.02.18 | ₩62,413 | ₩63,607 | ₩62,038 | ₩63,178 | +1.22% | 1413.9만 |
|---|
| 2026.02.17 | ₩62,038 | ₩62,708 | ₩60,429 | ₩61,609 | -0.69% | 831.6만 |
|---|
| 2026.02.13 | ₩60,750 | ₩62,400 | ₩60,710 | ₩61,783 | +1.70% | 862.2만 |
|---|
| 2026.02.12 | ₩63,030 | ₩63,097 | ₩60,160 | ₩61,005 | -3.21% | 1243.1만 |
|---|
| 2026.02.11 | ₩63,030 | ₩63,956 | ₩62,802 | ₩63,352 | +0.51% | 1194.9만 |
|---|
| 2026.02.10 | ₩62,668 | ₩62,668 | ₩61,770 | ₩62,051 | -0.98% | 848.2만 |
|---|
| 2026.02.09 | ₩62,024 | ₩62,775 | ₩61,649 | ₩62,574 | +0.89% | 682.8만 |
|---|
| 2026.02.06 | ₩60,187 | ₩62,226 | ₩60,147 | ₩62,105 | +3.19% | 874.6만 |
|---|
| 2026.02.05 | ₩61,354 | ₩61,743 | ₩59,704 | ₩60,469 | -1.44% | 1195.2만 |
|---|
| 2026.02.04 | ₩60,724 | ₩62,735 | ₩60,724 | ₩62,615 | +3.11% | 1847.2만 |
|---|
| 2026.02.03 | ₩58,994 | ₩60,844 | ₩58,082 | ₩60,697 | +2.89% | 1136.1만 |
|---|
| 2026.02.02 | ₩58,819 | ₩59,678 | ₩58,538 | ₩58,739 | -0.14% | 1214.7만 |
|---|
| 2026.01.30 | ₩60,670 | ₩61,019 | ₩59,463 | ₩60,871 | +0.33% | 1148.2만 |
|---|
| 2026.01.29 | ₩61,904 | ₩62,963 | ₩60,764 | ₩60,911 | -1.60% | 1785.1만 |
|---|
| 2026.01.28 | ₩60,348 | ₩60,590 | ₩59,530 | ₩60,120 | -0.38% | 980.6만 |
|---|
| 2026.01.27 | ₩59,088 | ₩59,812 | ₩58,779 | ₩59,745 | +1.11% | 920.6만 |
|---|
| 2026.01.26 | ₩59,879 | ₩60,067 | ₩58,484 | ₩58,900 | -1.63% | 1022.2만 |
|---|
| 2026.01.23 | ₩58,725 | ₩59,651 | ₩58,591 | ₩59,141 | +0.71% | 1140.8만 |
|---|
| 2026.01.22 | ₩57,854 | ₩58,109 | ₩56,794 | ₩57,867 | +0.02% | 862.3만 |
|---|
| 2026.01.21 | ₩57,291 | ₩58,927 | ₩57,291 | ₩58,350 | +1.85% | 927.6만 |
|---|
| 2026.01.20 | ₩57,358 | ₩57,572 | ₩56,392 | ₩56,647 | -1.24% | 932.2만 |
|---|
| 2026.01.16 | ₩57,760 | ₩58,095 | ₩57,170 | ₩57,264 | -0.86% | 1106.4만 |
|---|
| 2026.01.15 | ₩58,377 | ₩58,886 | ₩57,398 | ₩57,894 | -0.83% | 1413.5만 |
|---|
| 2026.01.14 | ₩58,337 | ₩60,496 | ₩58,269 | ₩59,436 | +1.89% | 1434.6만 |
|---|
| 2026.01.13 | ₩58,122 | ₩59,208 | ₩57,733 | ₩58,082 | -0.07% | 1404.6만 |
|---|
| 2026.01.12 | ₩57,666 | ₩57,854 | ₩56,660 | ₩57,291 | -0.65% | 808.2만 |
|---|
| 2026.01.09 | ₩58,471 | ₩58,819 | ₩57,237 | ₩57,478 | -1.70% | 1016.8만 |
|---|
| 2026.01.08 | ₩55,225 | ₩58,591 | ₩55,024 | ₩57,974 | +4.98% | 1567.1만 |
|---|
| 2026.01.07 | ₩55,534 | ₩55,896 | ₩54,622 | ₩54,970 | -1.01% | 1070.1만 |
|---|
| 2026.01.06 | ₩55,480 | ₩56,633 | ₩55,319 | ₩55,976 | +0.89% | 1404.9만 |
|---|
| 2026.01.05 | ₩57,720 | ₩57,934 | ₩54,166 | ₩55,292 | -4.21% | 2051.2만 |
|---|
| 2026.01.02 | ₩55,306 | ₩57,317 | ₩55,024 | ₩56,835 | +2.76% | 1079.8만 |
|---|
| 2025.12.31 | ₩55,601 | ₩55,654 | ₩54,970 | ₩55,145 | -0.82% | 696.3만 |
|---|
| 2025.12.30 | ₩54,313 | ₩55,815 | ₩54,246 | ₩55,601 | +2.37% | 1091.3만 |
|---|
| 2025.12.29 | ₩53,763 | ₩54,219 | ₩53,509 | ₩54,193 | +0.80% | 1097.7만 |
|---|
| 2025.12.26 | ₩53,468 | ₩53,696 | ₩52,905 | ₩53,442 | -0.05% | 611.2만 |
|---|
| 2025.12.24 | ₩53,777 | ₩53,951 | ₩53,562 | ₩53,643 | -0.25% | 361.4만 |
|---|
| 2025.12.23 | ₩54,045 | ₩54,233 | ₩53,267 | ₩53,777 | -0.50% | 779.6만 |
|---|
| 2025.12.22 | ₩53,522 | ₩54,273 | ₩53,415 | ₩54,005 | +0.90% | 1017.2만 |
|---|
| 2025.12.19 | ₩53,308 | ₩53,951 | ₩53,066 | ₩53,133 | -0.33% | 1440.8만 |
|---|
| 2025.12.18 | ₩54,367 | ₩54,367 | ₩53,026 | ₩53,281 | -2.00% | 902.6만 |
|---|
| 2025.12.17 | ₩52,717 | ₩54,823 | ₩52,650 | ₩54,488 | +3.36% | 1394.1만 |
|---|
| 2025.12.16 | ₩53,361 | ₩53,415 | ₩52,034 | ₩52,194 | -2.19% | 1313.2만 |
|---|
| 2025.12.15 | ₩55,011 | ₩55,038 | ₩53,334 | ₩53,898 | -2.02% | 1134.1만 |
|---|
| 2025.12.12 | ₩55,453 | ₩55,681 | ₩54,863 | ₩55,078 | -0.68% | 683.3만 |
|---|
| 2025.12.11 | ₩55,118 | ₩55,842 | ₩54,850 | ₩55,252 | +0.24% | 831.7만 |
|---|
| 2025.12.10 | ₩55,641 | ₩56,030 | ₩55,212 | ₩55,990 | +0.63% | 937.7만 |
|---|
| 2025.12.09 | ₩55,185 | ₩56,030 | ₩55,038 | ₩55,721 | +0.97% | 714.4만 |
|---|
| 2025.12.08 | ₩56,124 | ₩56,472 | ₩55,239 | ₩55,467 | -1.17% | 1241.6만 |
|---|
| 2025.12.05 | ₩57,076 | ₩57,948 | ₩56,848 | ₩56,902 | -0.31% | 1001.5만 |
|---|
| 2025.12.04 | ₩56,995 | ₩57,304 | ₩56,727 | ₩57,223 | +0.40% | 493만 |
|---|
| 2025.12.03 | ₩56,714 | ₩57,532 | ₩56,674 | ₩56,928 | +0.38% | 706.3만 |
|---|
| 2025.12.02 | ₩56,633 | ₩56,633 | ₩55,534 | ₩56,298 | -0.59% | 798.5만 |
|---|
| 2025.12.01 | ₩56,097 | ₩57,317 | ₩56,043 | ₩56,781 | +1.22% | 750.6만 |
|---|
| 2025.11.28 | ₩55,547 | ₩56,767 | ₩55,507 | ₩56,325 | +1.40% | 415.6만 |
|---|
| 2025.11.26 | ₩55,507 | ₩56,338 | ₩55,426 | ₩55,547 | +0.07% | 711.6만 |
|---|
| 2025.11.25 | ₩55,265 | ₩55,695 | ₩54,783 | ₩55,534 | +0.49% | 773.9만 |
|---|
| 2025.11.24 | ₩55,520 | ₩55,789 | ₩54,474 | ₩55,561 | +0.07% | 883.4만 |
|---|
| 2025.11.21 | ₩54,997 | ₩55,708 | ₩54,179 | ₩55,574 | +1.05% | 921.1만 |
|---|
| 2025.11.20 | ₩56,016 | ₩57,143 | ₩55,212 | ₩55,265 | -1.34% | 965.8만 |
|---|
| 2025.11.19 | ₩55,708 | ₩56,016 | ₩54,903 | ₩55,587 | -0.22% | 709.8만 |
|---|
| 2025.11.18 | ₩55,654 | ₩57,210 | ₩55,252 | ₩57,022 | +2.46% | 796.3만 |
|---|
| 2025.11.17 | ₩57,049 | ₩57,223 | ₩55,815 | ₩55,909 | -2.00% | 809.4만 |
|---|
| 2025.11.14 | ₩56,365 | ₩57,787 | ₩56,218 | ₩57,344 | +1.74% | 861.7만 |
|---|
| 2025.11.13 | ₩56,540 | ₩56,928 | ₩55,882 | ₩56,352 | -0.33% | 867.9만 |
|---|
| 2025.11.12 | ₩55,453 | ₩56,526 | ₩55,440 | ₩56,231 | +1.40% | 1092.7만 |
|---|
| 2025.11.11 | ₩56,888 | ₩58,229 | ₩56,057 | ₩56,124 | -1.34% | 1808.7만 |
|---|
| 2025.11.10 | ₩55,815 | ₩56,084 | ₩54,836 | ₩56,057 | +0.43% | 1190.9만 |
|---|
| 2025.11.07 | ₩54,193 | ₩55,413 | ₩54,059 | ₩55,400 | +2.23% | 1078.9만 |
|---|
| 2025.11.06 | ₩53,643 | ₩54,555 | ₩53,415 | ₩54,045 | +0.75% | 998.8만 |
|---|
| 2025.11.05 | ₩53,750 | ₩54,219 | ₩53,308 | ₩53,308 | -0.82% | 825.1만 |
|---|
| 2025.11.04 | ₩53,938 | ₩54,032 | ₩53,308 | ₩53,750 | -0.35% | 772.1만 |
|---|
| 2025.11.03 | ₩55,051 | ₩55,118 | ₩54,072 | ₩54,877 | -0.32% | 729.3만 |
|---|
| 2025.10.31 | ₩54,716 | ₩55,453 | ₩54,514 | ₩55,252 | +0.98% | 721.2만 |
|---|
| 2025.10.30 | ₩54,072 | ₩55,426 | ₩53,763 | ₩54,582 | +0.94% | 955.6만 |
|---|
| 2025.10.29 | ₩54,716 | ₩55,145 | ₩54,273 | ₩54,421 | -0.54% | 1087만 |
|---|
| 2025.10.28 | ₩56,325 | ₩56,472 | ₩54,729 | ₩54,756 | -2.79% | 1330만 |
|---|
| 2025.10.27 | ₩57,465 | ₩57,612 | ₩56,472 | ₩56,727 | -1.28% | 754.6만 |
|---|
| 2025.10.24 | ₩57,666 | ₩57,907 | ₩57,036 | ₩57,089 | -1.00% | 721.3만 |
|---|
| 2025.10.23 | ₩57,854 | ₩58,135 | ₩57,291 | ₩57,505 | -0.60% | 1381.5만 |
|---|
| 2025.10.22 | ₩55,279 | ₩56,137 | ₩54,850 | ₩55,963 | +1.24% | 1105.3만 |
|---|
| 2025.10.21 | ₩54,984 | ₩55,453 | ₩54,474 | ₩54,863 | -0.22% | 856.4만 |
|---|
| 2025.10.20 | ₩54,930 | ₩55,601 | ₩54,769 | ₩55,024 | +0.17% | 881.1만 |
|---|
| 2025.10.17 | ₩54,716 | ₩55,078 | ₩54,340 | ₩54,850 | +0.25% | 953.7만 |
|---|
| 2025.10.16 | ₩56,312 | ₩56,446 | ₩54,327 | ₩55,038 | -2.26% | 1073.6만 |
|---|
| 2025.10.15 | ₩56,995 | ₩57,089 | ₩55,842 | ₩56,164 | -1.46% | 830.4만 |
|---|
| 2025.10.14 | ₩56,244 | ₩57,036 | ₩55,681 | ₩56,700 | +0.81% | 901.2만 |
|---|
| 2025.10.13 | ₩57,492 | ₩57,492 | ₩56,499 | ₩56,888 | -1.05% | 852.2만 |
|---|
| 2025.10.10 | ₩59,168 | ₩59,181 | ₩56,526 | ₩56,526 | -4.47% | 1709.5만 |
|---|