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 | ₩80,345 | ₩81,713 | ₩80,184 | ₩80,614 | +0.33% | 669.4만 |
| 2026.10.08 | ₩79,970 | ₩80,868 | ₩79,460 | ₩80,842 | +1.09% | 1184.2만 |
| 2026.10.07 | ₩78,723 | ₩79,393 | ₩77,408 | ₩78,065 | -0.83% | 712.8만 |
| 2026.10.06 | ₩77,153 | ₩79,018 | ₩77,140 | ₩78,226 | +1.39% | 715.2만 |
| 2026.10.05 | ₩77,663 | ₩79,554 | ₩76,858 | ₩78,200 | +0.69% | 856.6만 |
| 2026.10.02 | ₩76,322 | ₩77,998 | ₩76,188 | ₩77,891 | +2.06% | 891.2만 |
| 2026.10.01 | ₩74,699 | ₩77,650 | ₩74,431 | ₩77,569 | +3.84% | 1177.4만 |
| 2026.09.30 | ₩73,895 | ₩74,646 | ₩73,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,190 |
| +0.40% |
| 1016.8만 |
| 2026.09.29 | ₩73,787 | ₩74,659 | ₩73,439 | ₩73,680 | -0.15% | 758.5만 |
|---|
| 2026.09.28 | ₩77,060 | ₩77,194 | ₩75,102 | ₩75,236 | -2.37% | 1235.5만 |
|---|
| 2026.09.25 | ₩76,550 | ₩77,033 | ₩75,879 | ₩76,255 | -0.39% | 843만 |
|---|
| 2026.09.24 | ₩77,945 | ₩78,803 | ₩77,153 | ₩77,851 | -0.12% | 984.4만 |
|---|
| 2026.09.23 | ₩76,402 | ₩77,703 | ₩75,772 | ₩76,925 | +0.68% | 790.9만 |
|---|
| 2026.09.22 | ₩75,839 | ₩76,925 | ₩75,343 | ₩75,517 | -0.42% | 1062.3만 |
|---|
| 2026.09.21 | ₩77,878 | ₩78,173 | ₩76,443 | ₩76,778 | -1.41% | 889.6만 |
|---|
| 2026.09.18 | ₩79,192 | ₩79,675 | ₩78,709 | ₩78,910 | -0.36% | 1421.2만 |
|---|
| 2026.09.17 | ₩78,682 | ₩79,755 | ₩78,468 | ₩79,514 | +1.06% | 879.1만 |
|---|
| 2026.09.16 | ₩83,685 | ₩83,765 | ₩79,541 | ₩79,608 | -4.87% | 1154.8만 |
|---|
| 2026.09.15 | ₩83,296 | ₩85,522 | ₩83,296 | ₩85,187 | +2.27% | 1038만 |
|---|
| 2026.09.14 | ₩83,872 | ₩84,462 | ₩82,330 | ₩82,853 | -1.22% | 906.9만 |
|---|
| 2026.09.11 | ₩81,861 | ₩82,464 | ₩81,137 | ₩82,424 | +0.69% | 779.8만 |
|---|
| 2026.09.10 | ₩83,269 | ₩83,470 | ₩80,721 | ₩82,022 | -1.50% | 915.2만 |
|---|
| 2026.09.09 | ₩82,706 | ₩83,430 | ₩82,089 | ₩82,209 | -0.60% | 898.2만 |
|---|
| 2026.09.08 | ₩81,888 | ₩83,188 | ₩80,935 | ₩81,338 | -0.67% | 643.5만 |
|---|
| 2026.09.04 | ₩80,627 | ₩80,976 | ₩79,594 | ₩80,520 | -0.13% | 688.6만 |
|---|
| 2026.09.03 | ₩81,767 | ₩82,250 | ₩81,150 | ₩81,284 | -0.59% | 577.7만 |
|---|
| 2026.09.02 | ₩81,056 | ₩81,995 | ₩80,654 | ₩81,686 | +0.78% | 528.1만 |
|---|
| 2026.09.01 | ₩81,941 | ₩82,116 | ₩80,533 | ₩81,740 | -0.25% | 724.2만 |
|---|
| 2026.08.31 | ₩80,935 | ₩81,740 | ₩79,621 | ₩80,707 | -0.28% | 891.7만 |
|---|
| 2026.08.28 | ₩79,474 | ₩79,769 | ₩78,682 | ₩79,259 | -0.27% | 442.9만 |
|---|
| 2026.08.27 | ₩78,535 | ₩79,916 | ₩77,958 | ₩79,353 | +1.04% | 610.7만 |
|---|
| 2026.08.26 | ₩77,449 | ₩79,098 | ₩77,167 | ₩78,615 | +1.51% | 620.5만 |
|---|
| 2026.08.25 | ₩79,219 | ₩79,608 | ₩78,280 | ₩78,334 | -1.12% | 682.3만 |
|---|
| 2026.08.24 | ₩81,807 | ₩82,116 | ₩79,648 | ₩80,614 | -1.46% | 693.4만 |
|---|
| 2026.08.21 | ₩82,531 | ₩82,853 | ₩82,075 | ₩82,209 | -0.39% | 645.1만 |
|---|
| 2026.08.20 | ₩81,807 | ₩83,349 | ₩81,727 | ₩82,504 | +0.85% | 895.8만 |
|---|
| 2026.08.19 | ₩80,493 | ₩81,579 | ₩80,131 | ₩80,587 | +0.12% | 789.9만 |
|---|
| 2026.08.18 | ₩80,426 | ₩80,681 | ₩79,179 | ₩80,198 | -0.28% | 794.3만 |
|---|
| 2026.08.17 | ₩78,468 | ₩79,313 | ₩77,864 | ₩79,179 | +0.91% | 657.5만 |
|---|
| 2026.08.14 | ₩77,958 | ₩79,044 | ₩77,556 | ₩78,267 | +0.40% | 674.5만 |
|---|
| 2026.08.13 | ₩77,435 | ₩77,878 | ₩76,684 | ₩77,381 | -0.07% | 868.2만 |
|---|
| 2026.08.12 | ₩78,454 | ₩78,951 | ₩78,132 | ₩78,521 | +0.09% | 752.9만 |
|---|
| 2026.08.11 | ₩78,428 | ₩79,863 | ₩78,307 | ₩79,205 | +0.99% | 772.4만 |
|---|
| 2026.08.10 | ₩75,933 | ₩78,763 | ₩75,906 | ₩78,656 | +3.59% | 941.6만 |
|---|
| 2026.08.07 | ₩74,766 | ₩75,705 | ₩73,935 | ₩74,981 | +0.29% | 768.3만 |
|---|
| 2026.08.06 | ₩75,678 | ₩76,912 | ₩74,860 | ₩75,155 | -0.69% | 1622.5만 |
|---|
| 2026.08.05 | ₩74,418 | ₩74,552 | ₩71,963 | ₩72,165 | -3.03% | 861.4만 |
|---|
| 2026.08.04 | ₩72,822 | ₩74,257 | ₩72,098 | ₩73,881 | +1.45% | 903.3만 |
|---|
| 2026.08.03 | ₩74,619 | ₩75,276 | ₩73,573 | ₩74,391 | -0.31% | 866.5만 |
|---|
| 2026.07.31 | ₩75,102 | ₩76,577 | ₩74,498 | ₩76,537 | +1.91% | 683.7만 |
|---|
| 2026.07.30 | ₩73,814 | ₩75,075 | ₩73,398 | ₩75,035 | +1.65% | 627.9만 |
|---|
| 2026.07.29 | ₩74,740 | ₩75,531 | ₩74,203 | ₩75,142 | +0.54% | 956.4만 |
|---|
| 2026.07.28 | ₩73,761 | ₩74,337 | ₩72,084 | ₩72,326 | -1.95% | 792.3만 |
|---|
| 2026.07.27 | ₩74,485 | ₩75,759 | ₩73,640 | ₩73,667 | -1.10% | 846.7만 |
|---|
| 2026.07.24 | ₩76,845 | ₩77,690 | ₩76,215 | ₩76,845 | 0.00% | 813만 |
|---|
| 2026.07.23 | ₩78,642 | ₩79,111 | ₩77,113 | ₩77,247 | -1.77% | 904.4만 |
|---|
| 2026.07.22 | ₩77,073 | ₩77,542 | ₩76,563 | ₩77,113 | +0.05% | 757만 |
|---|
| 2026.07.21 | ₩74,485 | ₩75,772 | ₩74,243 | ₩75,772 | +1.73% | 755.8만 |
|---|
| 2026.07.20 | ₩72,701 | ₩74,659 | ₩72,419 | ₩74,015 | +1.81% | 788.7만 |
|---|
| 2026.07.17 | ₩73,291 | ₩73,988 | ₩72,433 | ₩73,573 | +0.38% | 791.9만 |
|---|
| 2026.07.16 | ₩72,299 | ₩72,688 | ₩71,789 | ₩71,950 | -0.48% | 653.6만 |
|---|
| 2026.07.15 | ₩73,170 | ₩73,305 | ₩71,011 | ₩72,111 | -1.45% | 879.2만 |
|---|
| 2026.07.14 | ₩73,761 | ₩74,418 | ₩72,165 | ₩73,184 | -0.78% | 1111.5만 |
|---|
| 2026.07.13 | ₩72,540 | ₩73,908 | ₩71,682 | ₩73,506 | +1.33% | 1286.4만 |
|---|
| 2026.07.10 | ₩70,448 | ₩71,159 | ₩69,563 | ₩70,931 | +0.69% | 659.3만 |
|---|
| 2026.07.09 | ₩70,904 | ₩70,998 | ₩69,737 | ₩70,140 | -1.08% | 829.6만 |
|---|
| 2026.07.08 | ₩70,944 | ₩73,613 | ₩70,368 | ₩71,870 | +1.30% | 2082.2만 |
|---|
| 2026.07.07 | ₩66,264 | ₩69,576 | ₩66,237 | ₩69,308 | +4.59% | 1166.2만 |
|---|
| 2026.07.06 | ₩65,325 | ₩66,076 | ₩65,298 | ₩65,459 | +0.21% | 666.7만 |
|---|
| 2026.07.02 | ₩64,963 | ₩65,674 | ₩64,735 | ₩65,593 | +0.97% | 854.9만 |
|---|
| 2026.07.01 | ₩64,882 | ₩65,338 | ₩64,064 | ₩64,292 | -0.91% | 849.6만 |
|---|
| 2026.06.30 | ₩65,955 | ₩66,679 | ₩65,110 | ₩65,137 | -1.24% | 1012.1만 |
|---|
| 2026.06.29 | ₩67,068 | ₩67,605 | ₩65,781 | ₩65,835 | -1.84% | 970.9만 |
|---|
| 2026.06.26 | ₩68,316 | ₩68,490 | ₩66,854 | ₩67,042 | -1.86% | 1279.1만 |
|---|
| 2026.06.25 | ₩68,517 | ₩69,402 | ₩67,645 | ₩68,678 | +0.23% | 742.5만 |
|---|
| 2026.06.24 | ₩68,396 | ₩68,906 | ₩67,457 | ₩68,517 | +0.18% | 785.8만 |
|---|
| 2026.06.23 | ₩69,871 | ₩70,515 | ₩69,281 | ₩70,046 | +0.25% | 988.8만 |
|---|
| 2026.06.22 | ₩69,777 | ₩70,113 | ₩68,544 | ₩69,737 | -0.06% | 921.2만 |
|---|
| 2026.06.18 | ₩70,274 | ₩70,300 | ₩68,651 | ₩69,496 | -1.11% | 1387.2만 |
|---|
| 2026.06.17 | ₩71,722 | ₩72,419 | ₩70,850 | ₩71,132 | -0.82% | 825.8만 |
|---|
| 2026.06.16 | ₩72,017 | ₩72,647 | ₩71,615 | ₩71,977 | -0.06% | 974.8만 |
|---|
| 2026.06.15 | ₩71,682 | ₩73,734 | ₩71,226 | ₩73,036 | +1.89% | 1065.7만 |
|---|
| 2026.06.12 | ₩73,412 | ₩76,872 | ₩73,224 | ₩75,826 | +3.29% | 1046.1만 |
|---|
| 2026.06.11 | ₩77,127 | ₩78,052 | ₩74,377 | ₩74,391 | -3.55% | 1202만 |
|---|
| 2026.06.10 | ₩76,402 | ₩78,401 | ₩75,973 | ₩76,577 | +0.23% | 904.9만 |
|---|
| 2026.06.09 | ₩76,335 | ₩76,537 | ₩74,579 | ₩75,839 | -0.65% | 1118만 |
|---|
| 2026.06.08 | ₩76,993 | ₩77,998 | ₩76,684 | ₩77,086 | +0.12% | 870.4만 |
|---|
| 2026.06.05 | ₩78,857 | ₩78,977 | ₩76,242 | ₩76,349 | -3.18% | 819.4만 |
|---|
| 2026.06.04 | ₩78,656 | ₩79,058 | ₩77,958 | ₩78,682 | +0.03% | 853.6만 |
|---|
| 2026.06.03 | ₩79,822 | ₩81,137 | ₩79,286 | ₩79,983 | +0.20% | 866.3만 |
|---|
| 2026.06.02 | ₩77,797 | ₩79,675 | ₩77,556 | ₩79,246 | +1.86% | 961.3만 |
|---|
| 2026.06.01 | ₩77,703 | ₩80,318 | ₩77,596 | ₩79,018 | +1.69% | 1236.2만 |
|---|
| 2026.05.29 | ₩76,510 | ₩76,510 | ₩75,142 | ₩75,946 | -0.74% | 1439.5만 |
|---|
| 2026.05.28 | ₩77,435 | ₩78,065 | ₩76,402 | ₩76,872 | -0.73% | 1091.1만 |
|---|
| 2026.05.27 | ₩75,906 | ₩77,663 | ₩74,699 | ₩76,295 | +0.51% | 1136.4만 |
|---|
| 2026.05.26 | ₩78,320 | ₩79,259 | ₩77,060 | ₩77,060 | -1.61% | 1057만 |
|---|
| 2026.05.22 | ₩78,709 | ₩79,353 | ₩77,878 | ₩78,870 | +0.20% | 792.3만 |
|---|
| 2026.05.21 | ₩81,338 | ₩81,593 | ₩77,811 | ₩78,897 | -3.00% | 1402.2만 |
|---|
| 2026.05.20 | ₩81,137 | ₩82,129 | ₩78,897 | ₩78,951 | -2.69% | 1247.6만 |
|---|
| 2026.05.19 | ₩80,640 | ₩81,727 | ₩79,970 | ₩81,405 | +0.95% | 1268.3만 |
|---|
| 2026.05.18 | ₩78,991 | ₩80,801 | ₩78,213 | ₩80,064 | +1.36% | 1227.6만 |
|---|
| 2026.05.15 | ₩77,690 | ₩80,064 | ₩77,194 | ₩79,956 | +2.92% | 1671.2만 |
|---|
| 2026.05.14 | ₩75,102 | ₩76,805 | ₩74,900 | ₩76,228 | +1.50% | 876.8만 |
|---|
| 2026.05.13 | ₩75,397 | ₩75,584 | ₩74,391 | ₩75,343 | -0.07% | 692.5만 |
|---|
| 2026.05.12 | ₩74,833 | ₩75,678 | ₩73,988 | ₩75,464 | +0.84% | 1063.9만 |
|---|
| 2026.05.11 | ₩72,433 | ₩74,377 | ₩72,433 | ₩73,948 | +2.09% | 1372만 |
|---|
| 2026.05.08 | ₩72,299 | ₩72,755 | ₩71,065 | ₩71,119 | -1.63% | 1296.2만 |
|---|
| 2026.05.07 | ₩72,299 | ₩72,875 | ₩71,320 | ₩72,339 | +0.06% | 1821.9만 |
|---|
| 2026.05.06 | ₩74,458 | ₩76,027 | ₩73,412 | ₩73,921 | -0.72% | 2069.7만 |
|---|
| 2026.05.05 | ₩79,970 | ₩80,506 | ₩79,353 | ₩79,581 | -0.49% | 943.5만 |
|---|
| 2026.05.04 | ₩79,460 | ₩80,989 | ₩78,723 | ₩80,828 | +1.72% | 1036.2만 |
|---|
| 2026.05.01 | ₩80,520 | ₩80,614 | ₩77,650 | ₩78,736 | -2.22% | 1386만 |
|---|
| 2026.04.30 | ₩79,916 | ₩81,472 | ₩79,031 | ₩81,244 | +1.66% | 1299만 |
|---|
| 2026.04.29 | ₩79,581 | ₩81,525 | ₩78,602 | ₩81,485 | +2.39% | 1377.2만 |
|---|
| 2026.04.28 | ₩77,918 | ₩79,125 | ₩77,677 | ₩78,602 | +0.88% | 1273.5만 |
|---|
| 2026.04.27 | ₩76,925 | ₩77,811 | ₩76,376 | ₩76,805 | -0.16% | 755.2만 |
|---|
| 2026.04.24 | ₩77,247 | ₩77,449 | ₩75,799 | ₩76,604 | -0.83% | 785.1만 |
|---|
| 2026.04.23 | ₩77,127 | ₩77,811 | ₩76,242 | ₩77,556 | +0.56% | 973.1만 |
|---|
| 2026.04.22 | ₩75,920 | ₩76,590 | ₩75,370 | ₩76,510 | +0.78% | 948.8만 |
|---|
| 2026.04.21 | ₩73,090 | ₩75,745 | ₩72,849 | ₩75,544 | +3.36% | 1540.3만 |
|---|
| 2026.04.20 | ₩72,580 | ₩73,707 | ₩72,245 | ₩73,063 | +0.67% | 1150.4만 |
|---|
| 2026.04.17 | ₩71,963 | ₩72,460 | ₩69,684 | ₩72,138 | +0.24% | 2418.4만 |
|---|
| 2026.04.16 | ₩75,343 | ₩76,523 | ₩74,579 | ₩76,268 | +1.23% | 1002.2만 |
|---|
| 2026.04.15 | ₩74,364 | ₩75,638 | ₩73,921 | ₩74,874 | +0.69% | 1223.8만 |
|---|
| 2026.04.14 | ₩76,335 | ₩76,443 | ₩73,895 | ₩74,270 | -2.71% | 1646.2만 |
|---|
| 2026.04.13 | ₩78,615 | ₩79,447 | ₩76,979 | ₩77,864 | -0.96% | 1448.3만 |
|---|
| 2026.04.10 | ₩77,837 | ₩78,884 | ₩77,288 | ₩77,744 | -0.12% | 1047.7만 |
|---|
| 2026.04.09 | ₩80,600 | ₩81,445 | ₩78,092 | ₩78,495 | -2.61% | 1549.7만 |
|---|
| 2026.04.08 | ₩76,671 | ₩80,439 | ₩75,437 | ₩80,158 | +4.55% | 2578.9만 |
|---|
| 2026.04.07 | ₩85,173 | ₩86,206 | ₩83,765 | ₩84,409 | -0.90% | 1346만 |
|---|
| 2026.04.06 | ₩84,342 | ₩84,945 | ₩83,390 | ₩84,436 | +0.11% | 1167.6만 |
|---|
| 2026.04.02 | ₩86,635 | ₩88,539 | ₩83,631 | ₩84,449 | -2.52% | 2235.7만 |
|---|
| 2026.04.01 | ₩85,938 | ₩87,936 | ₩82,035 | ₩83,457 | -2.89% | 2833만 |
|---|
| 2026.03.31 | ₩88,472 | ₩90,457 | ₩84,181 | ₩87,172 | -1.47% | 3495.6만 |
|---|
| 2026.03.30 | ₩88,003 | ₩89,921 | ₩88,003 | ₩88,834 | +0.94% | 2302.2만 |
|---|
| 2026.03.27 | ₩86,501 | ₩88,513 | ₩86,139 | ₩87,601 | +1.27% | 2017.1만 |
|---|
| 2026.03.26 | ₩83,618 | ₩86,420 | ₩83,336 | ₩86,313 | +3.22% | 2065.9만 |
|---|
| 2026.03.25 | ₩80,868 | ₩83,497 | ₩80,788 | ₩82,947 | +2.57% | 1401.7만 |
|---|
| 2026.03.24 | ₩81,512 | ₩83,296 | ₩81,271 | ₩82,142 | +0.77% | 1473.3만 |
|---|
| 2026.03.23 | ₩78,454 | ₩81,472 | ₩77,918 | ₩80,882 | +3.09% | 2380.6만 |
|---|
| 2026.03.20 | ₩80,037 | ₩82,303 | ₩79,970 | ₩81,418 | +1.73% | 2548.5만 |
|---|
| 2026.03.19 | ₩79,031 | ₩81,445 | ₩78,937 | ₩79,903 | +1.10% | 2479.1만 |
|---|
| 2026.03.18 | ₩78,106 | ₩78,884 | ₩77,717 | ₩78,293 | +0.24% | 1610.5만 |
|---|
| 2026.03.17 | ₩77,113 | ₩78,132 | ₩76,832 | ₩77,422 | +0.40% | 1318.1만 |
|---|
| 2026.03.16 | ₩76,899 | ₩77,770 | ₩76,054 | ₩76,778 | -0.16% | 1513.3만 |
|---|
| 2026.03.13 | ₩77,381 | ₩78,226 | ₩76,523 | ₩77,623 | +0.31% | 1630.3만 |
|---|
| 2026.03.12 | ₩76,174 | ₩79,326 | ₩75,665 | ₩78,334 | +2.83% | 3939.7만 |
|---|
| 2026.03.11 | ₩71,749 | ₩74,565 | ₩71,601 | ₩74,538 | +3.89% | 2106.3만 |
|---|
| 2026.03.10 | ₩71,414 | ₩72,419 | ₩69,804 | ₩71,239 | -0.24% | 2460.2만 |
|---|
| 2026.03.09 | ₩72,996 | ₩75,222 | ₩72,527 | ₩73,787 | +1.08% | 3314.1만 |
|---|
| 2026.03.06 | ₩72,688 | ₩73,988 | ₩71,481 | ₩72,674 | -0.02% | 3045.6만 |
|---|
| 2026.03.05 | ₩72,419 | ₩73,224 | ₩71,293 | ₩71,400 | -1.41% | 1768만 |
|---|
| 2026.03.04 | ₩70,247 | ₩72,218 | ₩70,233 | ₩71,896 | +2.35% | 1507.4만 |
|---|
| 2026.03.03 | ₩73,787 | ₩74,149 | ₩71,172 | ₩71,990 | -2.44% | 2419.5만 |
|---|
| 2026.03.02 | ₩75,558 | ₩75,558 | ₩71,507 | ₩72,701 | -3.78% | 3259만 |
|---|
| 2026.02.27 | ₩70,649 | ₩71,400 | ₩69,563 | ₩71,186 | +0.76% | 1312.3만 |
|---|
| 2026.02.26 | ₩67,457 | ₩69,710 | ₩66,800 | ₩68,973 | +2.25% | 1133.4만 |
|---|
| 2026.02.25 | ₩69,804 | ₩69,925 | ₩67,860 | ₩68,316 | -2.13% | 868.9만 |
|---|
| 2026.02.24 | ₩70,193 | ₩70,394 | ₩68,490 | ₩69,670 | -0.75% | 947.1만 |
|---|
| 2026.02.23 | ₩70,072 | ₩71,521 | ₩69,751 | ₩70,314 | +0.34% | 1378.3만 |
|---|
| 2026.02.20 | ₩68,959 | ₩70,019 | ₩67,860 | ₩69,523 | +0.82% | 1653.7만 |
|---|
| 2026.02.19 | ₩66,733 | ₩70,032 | ₩66,545 | ₩69,107 | +3.56% | 3538.4만 |
|---|
| 2026.02.18 | ₩62,415 | ₩63,608 | ₩62,039 | ₩63,179 | +1.22% | 1413.9만 |
|---|
| 2026.02.17 | ₩62,039 | ₩62,710 | ₩60,430 | ₩61,610 | -0.69% | 831.6만 |
|---|
| 2026.02.13 | ₩60,752 | ₩62,401 | ₩60,712 | ₩61,784 | +1.70% | 862.2만 |
|---|
| 2026.02.12 | ₩63,032 | ₩63,099 | ₩60,162 | ₩61,007 | -3.21% | 1243.1만 |
|---|
| 2026.02.11 | ₩63,032 | ₩63,957 | ₩62,804 | ₩63,354 | +0.51% | 1194.9만 |
|---|
| 2026.02.10 | ₩62,670 | ₩62,670 | ₩61,771 | ₩62,053 | -0.98% | 848.2만 |
|---|
| 2026.02.09 | ₩62,026 | ₩62,777 | ₩61,650 | ₩62,576 | +0.89% | 682.8만 |
|---|
| 2026.02.06 | ₩60,189 | ₩62,227 | ₩60,148 | ₩62,106 | +3.19% | 874.6만 |
|---|
| 2026.02.05 | ₩61,355 | ₩61,744 | ₩59,706 | ₩60,470 | -1.44% | 1195.2만 |
|---|
| 2026.02.04 | ₩60,725 | ₩62,737 | ₩60,725 | ₩62,616 | +3.11% | 1847.2만 |
|---|
| 2026.02.03 | ₩58,995 | ₩60,846 | ₩58,083 | ₩60,698 | +2.89% | 1136.1만 |
|---|
| 2026.02.02 | ₩58,821 | ₩59,679 | ₩58,539 | ₩58,740 | -0.14% | 1214.7만 |
|---|
| 2026.01.30 | ₩60,671 | ₩61,020 | ₩59,464 | ₩60,873 | +0.33% | 1148.2만 |
|---|
| 2026.01.29 | ₩61,905 | ₩62,965 | ₩60,765 | ₩60,913 | -1.60% | 1785.1만 |
|---|
| 2026.01.28 | ₩60,349 | ₩60,591 | ₩59,531 | ₩60,122 | -0.38% | 980.6만 |
|---|
| 2026.01.27 | ₩59,089 | ₩59,813 | ₩58,780 | ₩59,746 | +1.11% | 920.6만 |
|---|
| 2026.01.26 | ₩59,880 | ₩60,068 | ₩58,485 | ₩58,901 | -1.63% | 1022.2만 |
|---|
| 2026.01.23 | ₩58,727 | ₩59,652 | ₩58,593 | ₩59,143 | +0.71% | 1140.8만 |
|---|
| 2026.01.22 | ₩57,855 | ₩58,110 | ₩56,796 | ₩57,868 | +0.02% | 862.3만 |
|---|
| 2026.01.21 | ₩57,292 | ₩58,928 | ₩57,292 | ₩58,351 | +1.85% | 927.6만 |
|---|
| 2026.01.20 | ₩57,359 | ₩57,573 | ₩56,393 | ₩56,648 | -1.24% | 932.2만 |
|---|
| 2026.01.16 | ₩57,761 | ₩58,096 | ₩57,171 | ₩57,265 | -0.86% | 1106.4만 |
|---|
| 2026.01.15 | ₩58,378 | ₩58,888 | ₩57,399 | ₩57,895 | -0.83% | 1413.5만 |
|---|
| 2026.01.14 | ₩58,338 | ₩60,497 | ₩58,271 | ₩59,438 | +1.89% | 1434.6만 |
|---|
| 2026.01.13 | ₩58,123 | ₩59,210 | ₩57,734 | ₩58,083 | -0.07% | 1404.6만 |
|---|
| 2026.01.12 | ₩57,667 | ₩57,855 | ₩56,661 | ₩57,292 | -0.65% | 808.2만 |
|---|
| 2026.01.09 | ₩58,472 | ₩58,821 | ₩57,238 | ₩57,480 | -1.70% | 1016.8만 |
|---|
| 2026.01.08 | ₩55,226 | ₩58,593 | ₩55,025 | ₩57,976 | +4.98% | 1567.1만 |
|---|
| 2026.01.07 | ₩55,535 | ₩55,897 | ₩54,623 | ₩54,972 | -1.01% | 1070.1만 |
|---|
| 2026.01.06 | ₩55,481 | ₩56,635 | ₩55,320 | ₩55,978 | +0.89% | 1404.9만 |
|---|
| 2026.01.05 | ₩57,721 | ₩57,936 | ₩54,167 | ₩55,294 | -4.21% | 2051.2만 |
|---|
| 2026.01.02 | ₩55,307 | ₩57,319 | ₩55,025 | ₩56,836 | +2.76% | 1079.8만 |
|---|
| 2025.12.31 | ₩55,602 | ₩55,656 | ₩54,972 | ₩55,146 | -0.82% | 696.3만 |
|---|
| 2025.12.30 | ₩54,315 | ₩55,817 | ₩54,247 | ₩55,602 | +2.37% | 1091.3만 |
|---|
| 2025.12.29 | ₩53,765 | ₩54,221 | ₩53,510 | ₩54,194 | +0.80% | 1097.7만 |
|---|
| 2025.12.26 | ₩53,470 | ₩53,698 | ₩52,906 | ₩53,443 | -0.05% | 611.2만 |
|---|
| 2025.12.24 | ₩53,778 | ₩53,952 | ₩53,564 | ₩53,644 | -0.25% | 361.4만 |
|---|
| 2025.12.23 | ₩54,046 | ₩54,234 | ₩53,268 | ₩53,778 | -0.50% | 779.6만 |
|---|
| 2025.12.22 | ₩53,523 | ₩54,274 | ₩53,416 | ₩54,006 | +0.90% | 1017.2만 |
|---|
| 2025.12.19 | ₩53,309 | ₩53,952 | ₩53,067 | ₩53,134 | -0.33% | 1440.8만 |
|---|
| 2025.12.18 | ₩54,368 | ₩54,368 | ₩53,027 | ₩53,282 | -2.00% | 902.6만 |
|---|
| 2025.12.17 | ₩52,719 | ₩54,824 | ₩52,652 | ₩54,489 | +3.36% | 1394.1만 |
|---|
| 2025.12.16 | ₩53,362 | ₩53,416 | ₩52,035 | ₩52,196 | -2.19% | 1313.2만 |
|---|
| 2025.12.15 | ₩55,012 | ₩55,039 | ₩53,336 | ₩53,899 | -2.02% | 1134.1만 |
|---|
| 2025.12.12 | ₩55,454 | ₩55,682 | ₩54,864 | ₩55,079 | -0.68% | 683.3만 |
|---|
| 2025.12.11 | ₩55,119 | ₩55,843 | ₩54,851 | ₩55,253 | +0.24% | 831.7만 |
|---|
| 2025.12.10 | ₩55,642 | ₩56,031 | ₩55,213 | ₩55,991 | +0.63% | 937.7만 |
|---|
| 2025.12.09 | ₩55,186 | ₩56,031 | ₩55,039 | ₩55,723 | +0.97% | 714.4만 |
|---|
| 2025.12.08 | ₩56,125 | ₩56,474 | ₩55,240 | ₩55,468 | -1.17% | 1241.6만 |
|---|
| 2025.12.05 | ₩57,077 | ₩57,949 | ₩56,849 | ₩56,903 | -0.31% | 1001.5만 |
|---|
| 2025.12.04 | ₩56,997 | ₩57,305 | ₩56,729 | ₩57,225 | +0.40% | 493만 |
|---|
| 2025.12.03 | ₩56,715 | ₩57,533 | ₩56,675 | ₩56,930 | +0.38% | 706.3만 |
|---|
| 2025.12.02 | ₩56,635 | ₩56,635 | ₩55,535 | ₩56,299 | -0.59% | 798.5만 |
|---|
| 2025.12.01 | ₩56,098 | ₩57,319 | ₩56,045 | ₩56,782 | +1.22% | 750.6만 |
|---|
| 2025.11.28 | ₩55,548 | ₩56,769 | ₩55,508 | ₩56,326 | +1.40% | 415.6만 |
|---|
| 2025.11.26 | ₩55,508 | ₩56,340 | ₩55,428 | ₩55,548 | +0.07% | 711.6만 |
|---|
| 2025.11.25 | ₩55,267 | ₩55,696 | ₩54,784 | ₩55,535 | +0.49% | 773.9만 |
|---|
| 2025.11.24 | ₩55,522 | ₩55,790 | ₩54,475 | ₩55,562 | +0.07% | 883.4만 |
|---|
| 2025.11.21 | ₩54,999 | ₩55,709 | ₩54,180 | ₩55,575 | +1.05% | 921.1만 |
|---|
| 2025.11.20 | ₩56,018 | ₩57,144 | ₩55,213 | ₩55,267 | -1.34% | 965.8만 |
|---|
| 2025.11.19 | ₩55,709 | ₩56,018 | ₩54,905 | ₩55,589 | -0.22% | 709.8만 |
|---|
| 2025.11.18 | ₩55,656 | ₩57,211 | ₩55,253 | ₩57,024 | +2.46% | 796.3만 |
|---|
| 2025.11.17 | ₩57,050 | ₩57,225 | ₩55,817 | ₩55,910 | -2.00% | 809.4만 |
|---|
| 2025.11.14 | ₩56,366 | ₩57,788 | ₩56,219 | ₩57,345 | +1.74% | 861.7만 |
|---|
| 2025.11.13 | ₩56,541 | ₩56,930 | ₩55,884 | ₩56,353 | -0.33% | 867.9만 |
|---|
| 2025.11.12 | ₩55,454 | ₩56,527 | ₩55,441 | ₩56,232 | +1.40% | 1092.7만 |
|---|
| 2025.11.11 | ₩56,889 | ₩58,231 | ₩56,058 | ₩56,125 | -1.34% | 1808.7만 |
|---|
| 2025.11.10 | ₩55,817 | ₩56,085 | ₩54,838 | ₩56,058 | +0.43% | 1190.9만 |
|---|
| 2025.11.07 | ₩54,194 | ₩55,414 | ₩54,060 | ₩55,401 | +2.23% | 1078.9만 |
|---|
| 2025.11.06 | ₩53,644 | ₩54,556 | ₩53,416 | ₩54,046 | +0.75% | 998.8만 |
|---|
| 2025.11.05 | ₩53,751 | ₩54,221 | ₩53,309 | ₩53,309 | -0.82% | 825.1만 |
|---|
| 2025.11.04 | ₩53,939 | ₩54,033 | ₩53,309 | ₩53,751 | -0.35% | 772.1만 |
|---|
| 2025.11.03 | ₩55,052 | ₩55,119 | ₩54,073 | ₩54,878 | -0.32% | 729.3만 |
|---|
| 2025.10.31 | ₩54,717 | ₩55,454 | ₩54,516 | ₩55,253 | +0.98% | 721.2만 |
|---|
| 2025.10.30 | ₩54,073 | ₩55,428 | ₩53,765 | ₩54,583 | +0.94% | 955.6만 |
|---|
| 2025.10.29 | ₩54,717 | ₩55,146 | ₩54,274 | ₩54,422 | -0.54% | 1087만 |
|---|
| 2025.10.28 | ₩56,326 | ₩56,474 | ₩54,730 | ₩54,757 | -2.79% | 1330만 |
|---|
| 2025.10.27 | ₩57,466 | ₩57,614 | ₩56,474 | ₩56,729 | -1.28% | 754.6만 |
|---|
| 2025.10.24 | ₩57,667 | ₩57,909 | ₩57,037 | ₩57,091 | -1.00% | 721.3만 |
|---|
| 2025.10.23 | ₩57,855 | ₩58,137 | ₩57,292 | ₩57,506 | -0.60% | 1381.5만 |
|---|
| 2025.10.22 | ₩55,280 | ₩56,138 | ₩54,851 | ₩55,964 | +1.24% | 1105.3만 |
|---|
| 2025.10.21 | ₩54,985 | ₩55,454 | ₩54,475 | ₩54,864 | -0.22% | 856.4만 |
|---|
| 2025.10.20 | ₩54,931 | ₩55,602 | ₩54,771 | ₩55,025 | +0.17% | 881.1만 |
|---|
| 2025.10.17 | ₩54,717 | ₩55,079 | ₩54,341 | ₩54,851 | +0.25% | 953.7만 |
|---|
| 2025.10.16 | ₩56,313 | ₩56,447 | ₩54,328 | ₩55,039 | -2.26% | 1073.6만 |
|---|
| 2025.10.15 | ₩56,997 | ₩57,091 | ₩55,843 | ₩56,165 | -1.46% | 830.4만 |
|---|
| 2025.10.14 | ₩56,246 | ₩57,037 | ₩55,682 | ₩56,702 | +0.81% | 901.2만 |
|---|
| 2025.10.13 | ₩57,493 | ₩57,493 | ₩56,501 | ₩56,889 | -1.05% | 852.2만 |
|---|
| 2025.10.10 | ₩59,169 | ₩59,183 | ₩56,527 | ₩56,527 | -4.47% | 1709.5만 |
|---|