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 | ₩80,281 | ₩81,647 | ₩80,120 | ₩80,549 | +0.33% | 669.4만 |
| 2026.10.08 | ₩79,905 | ₩80,803 | ₩79,396 | ₩80,776 | +1.09% | 1184.2만 |
| 2026.10.07 | ₩78,659 | ₩79,329 | ₩77,346 | ₩78,003 | -0.83% | 712.8만 |
| 2026.10.06 | ₩77,091 | ₩78,954 | ₩77,078 | ₩78,163 | +1.39% | 715.2만 |
| 2026.10.05 | ₩77,601 | ₩79,490 | ₩76,797 | ₩78,137 | +0.69% | 856.6만 |
| 2026.10.02 | ₩76,261 | ₩77,936 | ₩76,127 | ₩77,828 | +2.06% | 891.2만 |
| 2026.10.01 | ₩74,639 | ₩77,587 | ₩74,371 | ₩77,507 | +3.84% | 1177.4만 |
| 2026.09.30 | ₩73,835 | ₩74,586 | ₩73,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,130 |
| +0.40% |
| 1016.8만 |
| 2026.09.29 | ₩73,728 | ₩74,599 | ₩73,379 | ₩73,621 | -0.15% | 758.5만 |
|---|
| 2026.09.28 | ₩76,998 | ₩77,132 | ₩75,041 | ₩75,175 | -2.37% | 1235.5만 |
|---|
| 2026.09.25 | ₩76,488 | ₩76,971 | ₩75,818 | ₩76,194 | -0.39% | 843만 |
|---|
| 2026.09.24 | ₩77,882 | ₩78,740 | ₩77,091 | ₩77,788 | -0.12% | 984.4만 |
|---|
| 2026.09.23 | ₩76,341 | ₩77,641 | ₩75,711 | ₩76,864 | +0.68% | 790.9만 |
|---|
| 2026.09.22 | ₩75,778 | ₩76,864 | ₩75,282 | ₩75,457 | -0.42% | 1062.3만 |
|---|
| 2026.09.21 | ₩77,815 | ₩78,110 | ₩76,381 | ₩76,716 | -1.41% | 889.6만 |
|---|
| 2026.09.18 | ₩79,128 | ₩79,611 | ₩78,646 | ₩78,847 | -0.36% | 1421.2만 |
|---|
| 2026.09.17 | ₩78,619 | ₩79,691 | ₩78,405 | ₩79,450 | +1.06% | 879.1만 |
|---|
| 2026.09.16 | ₩83,617 | ₩83,698 | ₩79,477 | ₩79,544 | -4.87% | 1154.8만 |
|---|
| 2026.09.15 | ₩83,229 | ₩85,453 | ₩83,229 | ₩85,118 | +2.27% | 1038만 |
|---|
| 2026.09.14 | ₩83,805 | ₩84,394 | ₩82,264 | ₩82,786 | -1.22% | 906.9만 |
|---|
| 2026.09.11 | ₩81,795 | ₩82,398 | ₩81,071 | ₩82,358 | +0.69% | 779.8만 |
|---|
| 2026.09.10 | ₩83,202 | ₩83,403 | ₩80,656 | ₩81,956 | -1.50% | 915.2만 |
|---|
| 2026.09.09 | ₩82,639 | ₩83,363 | ₩82,023 | ₩82,143 | -0.60% | 898.2만 |
|---|
| 2026.09.08 | ₩81,822 | ₩83,121 | ₩80,870 | ₩81,272 | -0.67% | 643.5만 |
|---|
| 2026.09.04 | ₩80,562 | ₩80,910 | ₩79,530 | ₩80,455 | -0.13% | 688.6만 |
|---|
| 2026.09.03 | ₩81,701 | ₩82,183 | ₩81,085 | ₩81,219 | -0.59% | 577.7만 |
|---|
| 2026.09.02 | ₩80,991 | ₩81,929 | ₩80,589 | ₩81,621 | +0.78% | 528.1만 |
|---|
| 2026.09.01 | ₩81,875 | ₩82,049 | ₩80,468 | ₩81,674 | -0.25% | 724.2만 |
|---|
| 2026.08.31 | ₩80,870 | ₩81,674 | ₩79,557 | ₩80,642 | -0.28% | 891.7만 |
|---|
| 2026.08.28 | ₩79,410 | ₩79,704 | ₩78,619 | ₩79,195 | -0.27% | 442.9만 |
|---|
| 2026.08.27 | ₩78,472 | ₩79,852 | ₩77,895 | ₩79,289 | +1.04% | 610.7만 |
|---|
| 2026.08.26 | ₩77,386 | ₩79,034 | ₩77,105 | ₩78,552 | +1.51% | 620.5만 |
|---|
| 2026.08.25 | ₩79,155 | ₩79,544 | ₩78,217 | ₩78,271 | -1.12% | 682.3만 |
|---|
| 2026.08.24 | ₩81,741 | ₩82,049 | ₩79,584 | ₩80,549 | -1.46% | 693.4만 |
|---|
| 2026.08.21 | ₩82,465 | ₩82,786 | ₩82,009 | ₩82,143 | -0.39% | 645.1만 |
|---|
| 2026.08.20 | ₩81,741 | ₩83,282 | ₩81,661 | ₩82,438 | +0.85% | 895.8만 |
|---|
| 2026.08.19 | ₩80,428 | ₩81,513 | ₩80,066 | ₩80,522 | +0.12% | 789.9만 |
|---|
| 2026.08.18 | ₩80,361 | ₩80,616 | ₩79,115 | ₩80,133 | -0.28% | 794.3만 |
|---|
| 2026.08.17 | ₩78,405 | ₩79,249 | ₩77,802 | ₩79,115 | +0.91% | 657.5만 |
|---|
| 2026.08.14 | ₩77,895 | ₩78,981 | ₩77,493 | ₩78,204 | +0.40% | 674.5만 |
|---|
| 2026.08.13 | ₩77,373 | ₩77,815 | ₩76,622 | ₩77,319 | -0.07% | 868.2만 |
|---|
| 2026.08.12 | ₩78,391 | ₩78,887 | ₩78,070 | ₩78,458 | +0.09% | 752.9만 |
|---|
| 2026.08.11 | ₩78,364 | ₩79,798 | ₩78,244 | ₩79,142 | +0.99% | 772.4만 |
|---|
| 2026.08.10 | ₩75,872 | ₩78,699 | ₩75,845 | ₩78,592 | +3.59% | 941.6만 |
|---|
| 2026.08.07 | ₩74,706 | ₩75,644 | ₩73,875 | ₩74,921 | +0.29% | 768.3만 |
|---|
| 2026.08.06 | ₩75,617 | ₩76,850 | ₩74,800 | ₩75,095 | -0.69% | 1622.5만 |
|---|
| 2026.08.05 | ₩74,358 | ₩74,492 | ₩71,905 | ₩72,106 | -3.03% | 861.4만 |
|---|
| 2026.08.04 | ₩72,763 | ₩74,197 | ₩72,039 | ₩73,822 | +1.45% | 903.3만 |
|---|
| 2026.08.03 | ₩74,559 | ₩75,215 | ₩73,513 | ₩74,331 | -0.31% | 866.5만 |
|---|
| 2026.07.31 | ₩75,041 | ₩76,515 | ₩74,438 | ₩76,475 | +1.91% | 683.7만 |
|---|
| 2026.07.30 | ₩73,755 | ₩75,014 | ₩73,339 | ₩74,974 | +1.65% | 627.9만 |
|---|
| 2026.07.29 | ₩74,679 | ₩75,470 | ₩74,143 | ₩75,081 | +0.54% | 956.4만 |
|---|
| 2026.07.28 | ₩73,701 | ₩74,277 | ₩72,026 | ₩72,267 | -1.95% | 792.3만 |
|---|
| 2026.07.27 | ₩74,425 | ₩75,698 | ₩73,580 | ₩73,607 | -1.10% | 846.7만 |
|---|
| 2026.07.24 | ₩76,783 | ₩77,627 | ₩76,153 | ₩76,783 | 0.00% | 813만 |
|---|
| 2026.07.23 | ₩78,579 | ₩79,048 | ₩77,051 | ₩77,185 | -1.77% | 904.4만 |
|---|
| 2026.07.22 | ₩77,011 | ₩77,480 | ₩76,502 | ₩77,051 | +0.05% | 757만 |
|---|
| 2026.07.21 | ₩74,425 | ₩75,711 | ₩74,184 | ₩75,711 | +1.73% | 755.8만 |
|---|
| 2026.07.20 | ₩72,642 | ₩74,599 | ₩72,361 | ₩73,956 | +1.81% | 788.7만 |
|---|
| 2026.07.17 | ₩73,232 | ₩73,929 | ₩72,374 | ₩73,513 | +0.38% | 791.9만 |
|---|
| 2026.07.16 | ₩72,240 | ₩72,629 | ₩71,731 | ₩71,892 | -0.48% | 653.6만 |
|---|
| 2026.07.15 | ₩73,111 | ₩73,245 | ₩70,954 | ₩72,053 | -1.45% | 879.2만 |
|---|
| 2026.07.14 | ₩73,701 | ₩74,358 | ₩72,106 | ₩73,125 | -0.78% | 1111.5만 |
|---|
| 2026.07.13 | ₩72,482 | ₩73,849 | ₩71,624 | ₩73,446 | +1.33% | 1286.4만 |
|---|
| 2026.07.10 | ₩70,391 | ₩71,101 | ₩69,507 | ₩70,874 | +0.69% | 659.3만 |
|---|
| 2026.07.09 | ₩70,847 | ₩70,941 | ₩69,681 | ₩70,083 | -1.08% | 829.6만 |
|---|
| 2026.07.08 | ₩70,887 | ₩73,554 | ₩70,311 | ₩71,812 | +1.30% | 2082.2만 |
|---|
| 2026.07.07 | ₩66,210 | ₩69,520 | ₩66,184 | ₩69,252 | +4.59% | 1166.2만 |
|---|
| 2026.07.06 | ₩65,272 | ₩66,023 | ₩65,246 | ₩65,406 | +0.21% | 666.7만 |
|---|
| 2026.07.02 | ₩64,911 | ₩65,621 | ₩64,683 | ₩65,540 | +0.97% | 854.9만 |
|---|
| 2026.07.01 | ₩64,830 | ₩65,286 | ₩64,013 | ₩64,241 | -0.91% | 849.6만 |
|---|
| 2026.06.30 | ₩65,902 | ₩66,626 | ₩65,058 | ₩65,085 | -1.24% | 1012.1만 |
|---|
| 2026.06.29 | ₩67,014 | ₩67,550 | ₩65,728 | ₩65,782 | -1.84% | 970.9만 |
|---|
| 2026.06.26 | ₩68,261 | ₩68,435 | ₩66,800 | ₩66,988 | -1.86% | 1279.1만 |
|---|
| 2026.06.25 | ₩68,462 | ₩69,346 | ₩67,591 | ₩68,622 | +0.23% | 742.5만 |
|---|
| 2026.06.24 | ₩68,341 | ₩68,850 | ₩67,403 | ₩68,462 | +0.18% | 785.8만 |
|---|
| 2026.06.23 | ₩69,815 | ₩70,458 | ₩69,225 | ₩69,989 | +0.25% | 988.8만 |
|---|
| 2026.06.22 | ₩69,721 | ₩70,056 | ₩68,488 | ₩69,681 | -0.06% | 921.2만 |
|---|
| 2026.06.18 | ₩70,217 | ₩70,244 | ₩68,596 | ₩69,440 | -1.11% | 1387.2만 |
|---|
| 2026.06.17 | ₩71,664 | ₩72,361 | ₩70,793 | ₩71,075 | -0.82% | 825.8만 |
|---|
| 2026.06.16 | ₩71,959 | ₩72,589 | ₩71,557 | ₩71,919 | -0.06% | 974.8만 |
|---|
| 2026.06.15 | ₩71,624 | ₩73,674 | ₩71,168 | ₩72,977 | +1.89% | 1065.7만 |
|---|
| 2026.06.12 | ₩73,353 | ₩76,810 | ₩73,165 | ₩75,765 | +3.29% | 1046.1만 |
|---|
| 2026.06.11 | ₩77,065 | ₩77,989 | ₩74,318 | ₩74,331 | -3.55% | 1202만 |
|---|
| 2026.06.10 | ₩76,341 | ₩78,338 | ₩75,912 | ₩76,515 | +0.23% | 904.9만 |
|---|
| 2026.06.09 | ₩76,274 | ₩76,475 | ₩74,519 | ₩75,778 | -0.65% | 1118만 |
|---|
| 2026.06.08 | ₩76,931 | ₩77,936 | ₩76,622 | ₩77,024 | +0.12% | 870.4만 |
|---|
| 2026.06.05 | ₩78,793 | ₩78,914 | ₩76,180 | ₩76,287 | -3.18% | 819.4만 |
|---|
| 2026.06.04 | ₩78,592 | ₩78,994 | ₩77,895 | ₩78,619 | +0.03% | 853.6만 |
|---|
| 2026.06.03 | ₩79,758 | ₩81,071 | ₩79,222 | ₩79,919 | +0.20% | 866.3만 |
|---|
| 2026.06.02 | ₩77,735 | ₩79,611 | ₩77,493 | ₩79,182 | +1.86% | 961.3만 |
|---|
| 2026.06.01 | ₩77,641 | ₩80,254 | ₩77,534 | ₩78,954 | +1.69% | 1236.2만 |
|---|
| 2026.05.29 | ₩76,448 | ₩76,448 | ₩75,081 | ₩75,885 | -0.74% | 1439.5만 |
|---|
| 2026.05.28 | ₩77,373 | ₩78,003 | ₩76,341 | ₩76,810 | -0.73% | 1091.1만 |
|---|
| 2026.05.27 | ₩75,845 | ₩77,601 | ₩74,639 | ₩76,234 | +0.51% | 1136.4만 |
|---|
| 2026.05.26 | ₩78,257 | ₩79,195 | ₩76,998 | ₩76,998 | -1.61% | 1057만 |
|---|
| 2026.05.22 | ₩78,646 | ₩79,289 | ₩77,815 | ₩78,807 | +0.20% | 792.3만 |
|---|
| 2026.05.21 | ₩81,272 | ₩81,527 | ₩77,748 | ₩78,833 | -3.00% | 1402.2만 |
|---|
| 2026.05.20 | ₩81,071 | ₩82,063 | ₩78,833 | ₩78,887 | -2.69% | 1247.6만 |
|---|
| 2026.05.19 | ₩80,575 | ₩81,661 | ₩79,905 | ₩81,339 | +0.95% | 1268.3만 |
|---|
| 2026.05.18 | ₩78,927 | ₩80,736 | ₩78,150 | ₩79,999 | +1.36% | 1227.6만 |
|---|
| 2026.05.15 | ₩77,627 | ₩79,999 | ₩77,132 | ₩79,892 | +2.92% | 1671.2만 |
|---|
| 2026.05.14 | ₩75,041 | ₩76,743 | ₩74,840 | ₩76,167 | +1.50% | 876.8만 |
|---|
| 2026.05.13 | ₩75,336 | ₩75,524 | ₩74,331 | ₩75,282 | -0.07% | 692.5만 |
|---|
| 2026.05.12 | ₩74,773 | ₩75,617 | ₩73,929 | ₩75,403 | +0.84% | 1063.9만 |
|---|
| 2026.05.11 | ₩72,374 | ₩74,318 | ₩72,374 | ₩73,889 | +2.09% | 1372만 |
|---|
| 2026.05.08 | ₩72,240 | ₩72,696 | ₩71,008 | ₩71,061 | -1.63% | 1296.2만 |
|---|
| 2026.05.07 | ₩72,240 | ₩72,817 | ₩71,262 | ₩72,281 | +0.06% | 1821.9만 |
|---|
| 2026.05.06 | ₩74,398 | ₩75,966 | ₩73,353 | ₩73,862 | -0.72% | 2069.7만 |
|---|
| 2026.05.05 | ₩79,905 | ₩80,441 | ₩79,289 | ₩79,517 | -0.49% | 943.5만 |
|---|
| 2026.05.04 | ₩79,396 | ₩80,924 | ₩78,659 | ₩80,763 | +1.72% | 1036.2만 |
|---|
| 2026.05.01 | ₩80,455 | ₩80,549 | ₩77,587 | ₩78,673 | -2.22% | 1386만 |
|---|
| 2026.04.30 | ₩79,852 | ₩81,406 | ₩78,967 | ₩81,178 | +1.66% | 1299만 |
|---|
| 2026.04.29 | ₩79,517 | ₩81,460 | ₩78,539 | ₩81,420 | +2.39% | 1377.2만 |
|---|
| 2026.04.28 | ₩77,855 | ₩79,061 | ₩77,614 | ₩78,539 | +0.88% | 1273.5만 |
|---|
| 2026.04.27 | ₩76,864 | ₩77,748 | ₩76,314 | ₩76,743 | -0.16% | 755.2만 |
|---|
| 2026.04.24 | ₩77,185 | ₩77,386 | ₩75,738 | ₩76,542 | -0.83% | 785.1만 |
|---|
| 2026.04.23 | ₩77,065 | ₩77,748 | ₩76,180 | ₩77,493 | +0.56% | 973.1만 |
|---|
| 2026.04.22 | ₩75,859 | ₩76,529 | ₩75,309 | ₩76,448 | +0.78% | 948.8만 |
|---|
| 2026.04.21 | ₩73,031 | ₩75,684 | ₩72,790 | ₩75,483 | +3.36% | 1540.3만 |
|---|
| 2026.04.20 | ₩72,522 | ₩73,647 | ₩72,187 | ₩73,004 | +0.67% | 1150.4만 |
|---|
| 2026.04.17 | ₩71,905 | ₩72,401 | ₩69,627 | ₩72,080 | +0.24% | 2418.4만 |
|---|
| 2026.04.16 | ₩75,282 | ₩76,462 | ₩74,519 | ₩76,207 | +1.23% | 1002.2만 |
|---|
| 2026.04.15 | ₩74,304 | ₩75,577 | ₩73,862 | ₩74,813 | +0.69% | 1223.8만 |
|---|
| 2026.04.14 | ₩76,274 | ₩76,381 | ₩73,835 | ₩74,210 | -2.71% | 1646.2만 |
|---|
| 2026.04.13 | ₩78,552 | ₩79,383 | ₩76,917 | ₩77,802 | -0.96% | 1448.3만 |
|---|
| 2026.04.10 | ₩77,775 | ₩78,820 | ₩77,225 | ₩77,681 | -0.12% | 1047.7만 |
|---|
| 2026.04.09 | ₩80,535 | ₩81,379 | ₩78,029 | ₩78,431 | -2.61% | 1549.7만 |
|---|
| 2026.04.08 | ₩76,609 | ₩80,374 | ₩75,376 | ₩80,093 | +4.55% | 2578.9만 |
|---|
| 2026.04.07 | ₩85,105 | ₩86,136 | ₩83,698 | ₩84,341 | -0.90% | 1346만 |
|---|
| 2026.04.06 | ₩84,274 | ₩84,877 | ₩83,322 | ₩84,368 | +0.11% | 1167.6만 |
|---|
| 2026.04.02 | ₩86,565 | ₩88,468 | ₩83,564 | ₩84,381 | -2.52% | 2235.7만 |
|---|
| 2026.04.01 | ₩85,868 | ₩87,865 | ₩81,969 | ₩83,389 | -2.89% | 2833만 |
|---|
| 2026.03.31 | ₩88,401 | ₩90,384 | ₩84,113 | ₩87,101 | -1.47% | 3495.6만 |
|---|
| 2026.03.30 | ₩87,932 | ₩89,848 | ₩87,932 | ₩88,763 | +0.94% | 2302.2만 |
|---|
| 2026.03.27 | ₩86,431 | ₩88,441 | ₩86,069 | ₩87,530 | +1.27% | 2017.1만 |
|---|
| 2026.03.26 | ₩83,550 | ₩86,351 | ₩83,269 | ₩86,244 | +3.22% | 2065.9만 |
|---|
| 2026.03.25 | ₩80,803 | ₩83,430 | ₩80,723 | ₩82,880 | +2.57% | 1401.7만 |
|---|
| 2026.03.24 | ₩81,446 | ₩83,229 | ₩81,205 | ₩82,076 | +0.77% | 1473.3만 |
|---|
| 2026.03.23 | ₩78,391 | ₩81,406 | ₩77,855 | ₩80,817 | +3.09% | 2380.6만 |
|---|
| 2026.03.20 | ₩79,972 | ₩82,237 | ₩79,905 | ₩81,353 | +1.73% | 2548.5만 |
|---|
| 2026.03.19 | ₩78,967 | ₩81,379 | ₩78,874 | ₩79,838 | +1.10% | 2479.1만 |
|---|
| 2026.03.18 | ₩78,043 | ₩78,820 | ₩77,654 | ₩78,230 | +0.24% | 1610.5만 |
|---|
| 2026.03.17 | ₩77,051 | ₩78,070 | ₩76,770 | ₩77,359 | +0.40% | 1318.1만 |
|---|
| 2026.03.16 | ₩76,837 | ₩77,708 | ₩75,993 | ₩76,716 | -0.16% | 1513.3만 |
|---|
| 2026.03.13 | ₩77,319 | ₩78,163 | ₩76,462 | ₩77,560 | +0.31% | 1630.3만 |
|---|
| 2026.03.12 | ₩76,113 | ₩79,262 | ₩75,604 | ₩78,271 | +2.83% | 3939.7만 |
|---|
| 2026.03.11 | ₩71,691 | ₩74,505 | ₩71,544 | ₩74,478 | +3.89% | 2106.3만 |
|---|
| 2026.03.10 | ₩71,356 | ₩72,361 | ₩69,748 | ₩71,182 | -0.24% | 2460.2만 |
|---|
| 2026.03.09 | ₩72,937 | ₩75,162 | ₩72,468 | ₩73,728 | +1.08% | 3314.1만 |
|---|
| 2026.03.06 | ₩72,629 | ₩73,929 | ₩71,423 | ₩72,616 | -0.02% | 3045.6만 |
|---|
| 2026.03.05 | ₩72,361 | ₩73,165 | ₩71,235 | ₩71,343 | -1.41% | 1768만 |
|---|
| 2026.03.04 | ₩70,190 | ₩72,160 | ₩70,177 | ₩71,838 | +2.35% | 1507.4만 |
|---|
| 2026.03.03 | ₩73,728 | ₩74,090 | ₩71,115 | ₩71,932 | -2.44% | 2419.5만 |
|---|
| 2026.03.02 | ₩75,497 | ₩75,497 | ₩71,450 | ₩72,642 | -3.78% | 3259만 |
|---|
| 2026.02.27 | ₩70,592 | ₩71,343 | ₩69,507 | ₩71,128 | +0.76% | 1312.3만 |
|---|
| 2026.02.26 | ₩67,403 | ₩69,654 | ₩66,746 | ₩68,917 | +2.25% | 1133.4만 |
|---|
| 2026.02.25 | ₩69,748 | ₩69,869 | ₩67,805 | ₩68,261 | -2.13% | 868.9만 |
|---|
| 2026.02.24 | ₩70,137 | ₩70,338 | ₩68,435 | ₩69,614 | -0.75% | 947.1만 |
|---|
| 2026.02.23 | ₩70,016 | ₩71,463 | ₩69,694 | ₩70,257 | +0.34% | 1378.3만 |
|---|
| 2026.02.20 | ₩68,904 | ₩69,962 | ₩67,805 | ₩69,467 | +0.82% | 1653.7만 |
|---|
| 2026.02.19 | ₩66,679 | ₩69,976 | ₩66,492 | ₩69,051 | +3.56% | 3538.4만 |
|---|
| 2026.02.18 | ₩62,365 | ₩63,557 | ₩61,989 | ₩63,128 | +1.22% | 1413.9만 |
|---|
| 2026.02.17 | ₩61,989 | ₩62,659 | ₩60,381 | ₩61,561 | -0.69% | 831.6만 |
|---|
| 2026.02.13 | ₩60,703 | ₩62,351 | ₩60,663 | ₩61,735 | +1.70% | 862.2만 |
|---|
| 2026.02.12 | ₩62,981 | ₩63,048 | ₩60,113 | ₩60,958 | -3.21% | 1243.1만 |
|---|
| 2026.02.11 | ₩62,981 | ₩63,906 | ₩62,753 | ₩63,303 | +0.51% | 1194.9만 |
|---|
| 2026.02.10 | ₩62,619 | ₩62,619 | ₩61,721 | ₩62,003 | -0.98% | 848.2만 |
|---|
| 2026.02.09 | ₩61,976 | ₩62,726 | ₩61,601 | ₩62,525 | +0.89% | 682.8만 |
|---|
| 2026.02.06 | ₩60,140 | ₩62,177 | ₩60,100 | ₩62,056 | +3.19% | 874.6만 |
|---|
| 2026.02.05 | ₩61,306 | ₩61,695 | ₩59,658 | ₩60,422 | -1.44% | 1195.2만 |
|---|
| 2026.02.04 | ₩60,676 | ₩62,686 | ₩60,676 | ₩62,566 | +3.11% | 1847.2만 |
|---|
| 2026.02.03 | ₩58,947 | ₩60,797 | ₩58,036 | ₩60,649 | +2.89% | 1136.1만 |
|---|
| 2026.02.02 | ₩58,773 | ₩59,631 | ₩58,492 | ₩58,693 | -0.14% | 1214.7만 |
|---|
| 2026.01.30 | ₩60,623 | ₩60,971 | ₩59,416 | ₩60,824 | +0.33% | 1148.2만 |
|---|
| 2026.01.29 | ₩61,855 | ₩62,914 | ₩60,716 | ₩60,864 | -1.60% | 1785.1만 |
|---|
| 2026.01.28 | ₩60,301 | ₩60,542 | ₩59,483 | ₩60,073 | -0.38% | 980.6만 |
|---|
| 2026.01.27 | ₩59,041 | ₩59,765 | ₩58,733 | ₩59,698 | +1.11% | 920.6만 |
|---|
| 2026.01.26 | ₩59,832 | ₩60,019 | ₩58,438 | ₩58,854 | -1.63% | 1022.2만 |
|---|
| 2026.01.23 | ₩58,679 | ₩59,604 | ₩58,545 | ₩59,095 | +0.71% | 1140.8만 |
|---|
| 2026.01.22 | ₩57,808 | ₩58,063 | ₩56,750 | ₩57,822 | +0.02% | 862.3만 |
|---|
| 2026.01.21 | ₩57,246 | ₩58,880 | ₩57,246 | ₩58,304 | +1.85% | 927.6만 |
|---|
| 2026.01.20 | ₩57,313 | ₩57,527 | ₩56,348 | ₩56,602 | -1.24% | 932.2만 |
|---|
| 2026.01.16 | ₩57,715 | ₩58,050 | ₩57,125 | ₩57,219 | -0.86% | 1106.4만 |
|---|
| 2026.01.15 | ₩58,331 | ₩58,840 | ₩57,353 | ₩57,849 | -0.83% | 1413.5만 |
|---|
| 2026.01.14 | ₩58,291 | ₩60,448 | ₩58,224 | ₩59,390 | +1.89% | 1434.6만 |
|---|
| 2026.01.13 | ₩58,076 | ₩59,162 | ₩57,688 | ₩58,036 | -0.07% | 1404.6만 |
|---|
| 2026.01.12 | ₩57,621 | ₩57,808 | ₩56,616 | ₩57,246 | -0.65% | 808.2만 |
|---|
| 2026.01.09 | ₩58,425 | ₩58,773 | ₩57,192 | ₩57,433 | -1.70% | 1016.8만 |
|---|
| 2026.01.08 | ₩55,182 | ₩58,545 | ₩54,981 | ₩57,929 | +4.98% | 1567.1만 |
|---|
| 2026.01.07 | ₩55,490 | ₩55,852 | ₩54,579 | ₩54,927 | -1.01% | 1070.1만 |
|---|
| 2026.01.06 | ₩55,437 | ₩56,589 | ₩55,276 | ₩55,932 | +0.89% | 1404.9만 |
|---|
| 2026.01.05 | ₩57,674 | ₩57,889 | ₩54,123 | ₩55,249 | -4.21% | 2051.2만 |
|---|
| 2026.01.02 | ₩55,262 | ₩57,272 | ₩54,981 | ₩56,790 | +2.76% | 1079.8만 |
|---|
| 2025.12.31 | ₩55,557 | ₩55,611 | ₩54,927 | ₩55,102 | -0.82% | 696.3만 |
|---|
| 2025.12.30 | ₩54,271 | ₩55,772 | ₩54,204 | ₩55,557 | +2.37% | 1091.3만 |
|---|
| 2025.12.29 | ₩53,721 | ₩54,177 | ₩53,467 | ₩54,150 | +0.80% | 1097.7만 |
|---|
| 2025.12.26 | ₩53,427 | ₩53,654 | ₩52,864 | ₩53,400 | -0.05% | 611.2만 |
|---|
| 2025.12.24 | ₩53,735 | ₩53,909 | ₩53,520 | ₩53,601 | -0.25% | 361.4만 |
|---|
| 2025.12.23 | ₩54,003 | ₩54,190 | ₩53,226 | ₩53,735 | -0.50% | 779.6만 |
|---|
| 2025.12.22 | ₩53,480 | ₩54,231 | ₩53,373 | ₩53,963 | +0.90% | 1017.2만 |
|---|
| 2025.12.19 | ₩53,266 | ₩53,909 | ₩53,025 | ₩53,092 | -0.33% | 1440.8만 |
|---|
| 2025.12.18 | ₩54,324 | ₩54,324 | ₩52,984 | ₩53,239 | -2.00% | 902.6만 |
|---|
| 2025.12.17 | ₩52,676 | ₩54,780 | ₩52,609 | ₩54,445 | +3.36% | 1394.1만 |
|---|
| 2025.12.16 | ₩53,319 | ₩53,373 | ₩51,993 | ₩52,154 | -2.19% | 1313.2만 |
|---|
| 2025.12.15 | ₩54,968 | ₩54,994 | ₩53,293 | ₩53,855 | -2.02% | 1134.1만 |
|---|
| 2025.12.12 | ₩55,410 | ₩55,638 | ₩54,820 | ₩55,035 | -0.68% | 683.3만 |
|---|
| 2025.12.11 | ₩55,075 | ₩55,798 | ₩54,807 | ₩55,209 | +0.24% | 831.7만 |
|---|
| 2025.12.10 | ₩55,597 | ₩55,986 | ₩55,169 | ₩55,946 | +0.63% | 937.7만 |
|---|
| 2025.12.09 | ₩55,142 | ₩55,986 | ₩54,994 | ₩55,678 | +0.97% | 714.4만 |
|---|
| 2025.12.08 | ₩56,080 | ₩56,428 | ₩55,195 | ₩55,423 | -1.17% | 1241.6만 |
|---|
| 2025.12.05 | ₩57,031 | ₩57,902 | ₩56,803 | ₩56,857 | -0.31% | 1001.5만 |
|---|
| 2025.12.04 | ₩56,951 | ₩57,259 | ₩56,683 | ₩57,179 | +0.40% | 493만 |
|---|
| 2025.12.03 | ₩56,669 | ₩57,487 | ₩56,629 | ₩56,884 | +0.38% | 706.3만 |
|---|
| 2025.12.02 | ₩56,589 | ₩56,589 | ₩55,490 | ₩56,254 | -0.59% | 798.5만 |
|---|
| 2025.12.01 | ₩56,053 | ₩57,272 | ₩55,999 | ₩56,736 | +1.22% | 750.6만 |
|---|
| 2025.11.28 | ₩55,504 | ₩56,723 | ₩55,463 | ₩56,281 | +1.40% | 415.6만 |
|---|
| 2025.11.26 | ₩55,463 | ₩56,294 | ₩55,383 | ₩55,504 | +0.07% | 711.6만 |
|---|
| 2025.11.25 | ₩55,222 | ₩55,651 | ₩54,740 | ₩55,490 | +0.49% | 773.9만 |
|---|
| 2025.11.24 | ₩55,477 | ₩55,745 | ₩54,432 | ₩55,517 | +0.07% | 883.4만 |
|---|
| 2025.11.21 | ₩54,954 | ₩55,664 | ₩54,137 | ₩55,530 | +1.05% | 921.1만 |
|---|
| 2025.11.20 | ₩55,973 | ₩57,098 | ₩55,169 | ₩55,222 | -1.34% | 965.8만 |
|---|
| 2025.11.19 | ₩55,664 | ₩55,973 | ₩54,860 | ₩55,544 | -0.22% | 709.8만 |
|---|
| 2025.11.18 | ₩55,611 | ₩57,165 | ₩55,209 | ₩56,978 | +2.46% | 796.3만 |
|---|
| 2025.11.17 | ₩57,004 | ₩57,179 | ₩55,772 | ₩55,865 | -2.00% | 809.4만 |
|---|
| 2025.11.14 | ₩56,321 | ₩57,741 | ₩56,174 | ₩57,299 | +1.74% | 861.7만 |
|---|
| 2025.11.13 | ₩56,495 | ₩56,884 | ₩55,839 | ₩56,308 | -0.33% | 867.9만 |
|---|
| 2025.11.12 | ₩55,410 | ₩56,482 | ₩55,396 | ₩56,187 | +1.40% | 1092.7만 |
|---|
| 2025.11.11 | ₩56,844 | ₩58,184 | ₩56,013 | ₩56,080 | -1.34% | 1808.7만 |
|---|
| 2025.11.10 | ₩55,772 | ₩56,040 | ₩54,793 | ₩56,013 | +0.43% | 1190.9만 |
|---|
| 2025.11.07 | ₩54,150 | ₩55,370 | ₩54,016 | ₩55,356 | +2.23% | 1078.9만 |
|---|
| 2025.11.06 | ₩53,601 | ₩54,512 | ₩53,373 | ₩54,003 | +0.75% | 998.8만 |
|---|
| 2025.11.05 | ₩53,708 | ₩54,177 | ₩53,266 | ₩53,266 | -0.82% | 825.1만 |
|---|
| 2025.11.04 | ₩53,896 | ₩53,989 | ₩53,266 | ₩53,708 | -0.35% | 772.1만 |
|---|
| 2025.11.03 | ₩55,008 | ₩55,075 | ₩54,030 | ₩54,834 | -0.32% | 729.3만 |
|---|
| 2025.10.31 | ₩54,673 | ₩55,410 | ₩54,472 | ₩55,209 | +0.98% | 721.2만 |
|---|
| 2025.10.30 | ₩54,030 | ₩55,383 | ₩53,721 | ₩54,539 | +0.94% | 955.6만 |
|---|
| 2025.10.29 | ₩54,673 | ₩55,102 | ₩54,231 | ₩54,378 | -0.54% | 1087만 |
|---|
| 2025.10.28 | ₩56,281 | ₩56,428 | ₩54,686 | ₩54,713 | -2.79% | 1330만 |
|---|
| 2025.10.27 | ₩57,420 | ₩57,567 | ₩56,428 | ₩56,683 | -1.28% | 754.6만 |
|---|
| 2025.10.24 | ₩57,621 | ₩57,862 | ₩56,991 | ₩57,045 | -1.00% | 721.3만 |
|---|
| 2025.10.23 | ₩57,808 | ₩58,090 | ₩57,246 | ₩57,460 | -0.60% | 1381.5만 |
|---|
| 2025.10.22 | ₩55,236 | ₩56,093 | ₩54,807 | ₩55,919 | +1.24% | 1105.3만 |
|---|
| 2025.10.21 | ₩54,941 | ₩55,410 | ₩54,432 | ₩54,820 | -0.22% | 856.4만 |
|---|
| 2025.10.20 | ₩54,887 | ₩55,557 | ₩54,726 | ₩54,981 | +0.17% | 881.1만 |
|---|
| 2025.10.17 | ₩54,673 | ₩55,035 | ₩54,298 | ₩54,807 | +0.25% | 953.7만 |
|---|
| 2025.10.16 | ₩56,267 | ₩56,401 | ₩54,284 | ₩54,994 | -2.26% | 1073.6만 |
|---|
| 2025.10.15 | ₩56,951 | ₩57,045 | ₩55,798 | ₩56,120 | -1.46% | 830.4만 |
|---|
| 2025.10.14 | ₩56,200 | ₩56,991 | ₩55,638 | ₩56,656 | +0.81% | 901.2만 |
|---|
| 2025.10.13 | ₩57,447 | ₩57,447 | ₩56,455 | ₩56,844 | -1.05% | 852.2만 |
|---|
| 2025.10.10 | ₩59,122 | ₩59,135 | ₩56,482 | ₩56,482 | -4.47% | 1709.5만 |
|---|