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 | ₩80,348 | ₩81,716 | ₩80,187 | ₩80,616 | +0.33% | 669.4만 |
| 2026.10.08 | ₩79,972 | ₩80,871 | ₩79,463 | ₩80,844 | +1.09% | 1184.2만 |
| 2026.10.07 | ₩78,725 | ₩79,395 | ₩77,411 | ₩78,068 | -0.83% | 712.8만 |
| 2026.10.06 | ₩77,156 | ₩79,020 | ₩77,142 | ₩78,229 | +1.39% | 715.2만 |
| 2026.10.05 | ₩77,665 | ₩79,556 | ₩76,861 | ₩78,202 | +0.69% | 856.6만 |
| 2026.10.02 | ₩76,324 | ₩78,001 | ₩76,190 | ₩77,893 | +2.06% | 891.2만 |
| 2026.10.01 | ₩74,701 | ₩77,652 | ₩74,433 | ₩77,572 | +3.84% | 1177.4만 |
| 2026.09.30 | ₩73,897 | ₩74,648 | ₩73,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,192 |
| +0.40% |
| 1016.8만 |
| 2026.09.29 | ₩73,790 | ₩74,661 | ₩73,441 | ₩73,682 | -0.15% | 758.5만 |
|---|
| 2026.09.28 | ₩77,062 | ₩77,196 | ₩75,104 | ₩75,238 | -2.37% | 1235.5만 |
|---|
| 2026.09.25 | ₩76,552 | ₩77,035 | ₩75,882 | ₩76,257 | -0.39% | 843만 |
|---|
| 2026.09.24 | ₩77,947 | ₩78,805 | ₩77,156 | ₩77,853 | -0.12% | 984.4만 |
|---|
| 2026.09.23 | ₩76,405 | ₩77,706 | ₩75,774 | ₩76,928 | +0.68% | 790.9만 |
|---|
| 2026.09.22 | ₩75,841 | ₩76,928 | ₩75,345 | ₩75,520 | -0.42% | 1062.3만 |
|---|
| 2026.09.21 | ₩77,880 | ₩78,175 | ₩76,445 | ₩76,780 | -1.41% | 889.6만 |
|---|
| 2026.09.18 | ₩79,194 | ₩79,677 | ₩78,712 | ₩78,913 | -0.36% | 1421.2만 |
|---|
| 2026.09.17 | ₩78,685 | ₩79,758 | ₩78,470 | ₩79,516 | +1.06% | 879.1만 |
|---|
| 2026.09.16 | ₩83,687 | ₩83,768 | ₩79,543 | ₩79,610 | -4.87% | 1154.8만 |
|---|
| 2026.09.15 | ₩83,298 | ₩85,524 | ₩83,298 | ₩85,189 | +2.27% | 1038만 |
|---|
| 2026.09.14 | ₩83,875 | ₩84,465 | ₩82,333 | ₩82,856 | -1.22% | 906.9만 |
|---|
| 2026.09.11 | ₩81,863 | ₩82,467 | ₩81,139 | ₩82,426 | +0.69% | 779.8만 |
|---|
| 2026.09.10 | ₩83,271 | ₩83,473 | ₩80,723 | ₩82,024 | -1.50% | 915.2만 |
|---|
| 2026.09.09 | ₩82,708 | ₩83,432 | ₩82,091 | ₩82,212 | -0.60% | 898.2만 |
|---|
| 2026.09.08 | ₩81,890 | ₩83,191 | ₩80,938 | ₩81,340 | -0.67% | 643.5만 |
|---|
| 2026.09.04 | ₩80,629 | ₩80,978 | ₩79,597 | ₩80,522 | -0.13% | 688.6만 |
|---|
| 2026.09.03 | ₩81,769 | ₩82,252 | ₩81,152 | ₩81,286 | -0.59% | 577.7만 |
|---|
| 2026.09.02 | ₩81,058 | ₩81,997 | ₩80,656 | ₩81,689 | +0.78% | 528.1만 |
|---|
| 2026.09.01 | ₩81,944 | ₩82,118 | ₩80,535 | ₩81,742 | -0.25% | 724.2만 |
|---|
| 2026.08.31 | ₩80,938 | ₩81,742 | ₩79,623 | ₩80,710 | -0.28% | 891.7만 |
|---|
| 2026.08.28 | ₩79,476 | ₩79,771 | ₩78,685 | ₩79,261 | -0.27% | 442.9만 |
|---|
| 2026.08.27 | ₩78,537 | ₩79,919 | ₩77,960 | ₩79,355 | +1.04% | 610.7만 |
|---|
| 2026.08.26 | ₩77,451 | ₩79,100 | ₩77,169 | ₩78,618 | +1.51% | 620.5만 |
|---|
| 2026.08.25 | ₩79,221 | ₩79,610 | ₩78,282 | ₩78,336 | -1.12% | 682.3만 |
|---|
| 2026.08.24 | ₩81,810 | ₩82,118 | ₩79,650 | ₩80,616 | -1.46% | 693.4만 |
|---|
| 2026.08.21 | ₩82,534 | ₩82,856 | ₩82,078 | ₩82,212 | -0.39% | 645.1만 |
|---|
| 2026.08.20 | ₩81,810 | ₩83,352 | ₩81,729 | ₩82,507 | +0.85% | 895.8만 |
|---|
| 2026.08.19 | ₩80,495 | ₩81,582 | ₩80,133 | ₩80,589 | +0.12% | 789.9만 |
|---|
| 2026.08.18 | ₩80,428 | ₩80,683 | ₩79,181 | ₩80,200 | -0.28% | 794.3만 |
|---|
| 2026.08.17 | ₩78,470 | ₩79,315 | ₩77,867 | ₩79,181 | +0.91% | 657.5만 |
|---|
| 2026.08.14 | ₩77,960 | ₩79,047 | ₩77,558 | ₩78,269 | +0.40% | 674.5만 |
|---|
| 2026.08.13 | ₩77,437 | ₩77,880 | ₩76,686 | ₩77,384 | -0.07% | 868.2만 |
|---|
| 2026.08.12 | ₩78,457 | ₩78,953 | ₩78,135 | ₩78,524 | +0.09% | 752.9만 |
|---|
| 2026.08.11 | ₩78,430 | ₩79,865 | ₩78,309 | ₩79,208 | +0.99% | 772.4만 |
|---|
| 2026.08.10 | ₩75,935 | ₩78,765 | ₩75,909 | ₩78,658 | +3.59% | 941.6만 |
|---|
| 2026.08.07 | ₩74,769 | ₩75,707 | ₩73,937 | ₩74,983 | +0.29% | 768.3만 |
|---|
| 2026.08.06 | ₩75,681 | ₩76,914 | ₩74,862 | ₩75,157 | -0.69% | 1622.5만 |
|---|
| 2026.08.05 | ₩74,420 | ₩74,554 | ₩71,966 | ₩72,167 | -3.03% | 861.4만 |
|---|
| 2026.08.04 | ₩72,824 | ₩74,259 | ₩72,100 | ₩73,883 | +1.45% | 903.3만 |
|---|
| 2026.08.03 | ₩74,621 | ₩75,278 | ₩73,575 | ₩74,393 | -0.31% | 866.5만 |
|---|
| 2026.07.31 | ₩75,104 | ₩76,579 | ₩74,500 | ₩76,539 | +1.91% | 683.7만 |
|---|
| 2026.07.30 | ₩73,816 | ₩75,077 | ₩73,401 | ₩75,037 | +1.65% | 627.9만 |
|---|
| 2026.07.29 | ₩74,742 | ₩75,533 | ₩74,205 | ₩75,144 | +0.54% | 956.4만 |
|---|
| 2026.07.28 | ₩73,763 | ₩74,339 | ₩72,086 | ₩72,328 | -1.95% | 792.3만 |
|---|
| 2026.07.27 | ₩74,487 | ₩75,761 | ₩73,642 | ₩73,669 | -1.10% | 846.7만 |
|---|
| 2026.07.24 | ₩76,847 | ₩77,692 | ₩76,217 | ₩76,847 | 0.00% | 813만 |
|---|
| 2026.07.23 | ₩78,644 | ₩79,114 | ₩77,116 | ₩77,250 | -1.77% | 904.4만 |
|---|
| 2026.07.22 | ₩77,075 | ₩77,545 | ₩76,566 | ₩77,116 | +0.05% | 757만 |
|---|
| 2026.07.21 | ₩74,487 | ₩75,774 | ₩74,246 | ₩75,774 | +1.73% | 755.8만 |
|---|
| 2026.07.20 | ₩72,703 | ₩74,661 | ₩72,422 | ₩74,018 | +1.81% | 788.7만 |
|---|
| 2026.07.17 | ₩73,293 | ₩73,991 | ₩72,435 | ₩73,575 | +0.38% | 791.9만 |
|---|
| 2026.07.16 | ₩72,301 | ₩72,690 | ₩71,791 | ₩71,952 | -0.48% | 653.6만 |
|---|
| 2026.07.15 | ₩73,173 | ₩73,307 | ₩71,013 | ₩72,113 | -1.45% | 879.2만 |
|---|
| 2026.07.14 | ₩73,763 | ₩74,420 | ₩72,167 | ₩73,186 | -0.78% | 1111.5만 |
|---|
| 2026.07.13 | ₩72,542 | ₩73,910 | ₩71,684 | ₩73,508 | +1.33% | 1286.4만 |
|---|
| 2026.07.10 | ₩70,450 | ₩71,161 | ₩69,565 | ₩70,933 | +0.69% | 659.3만 |
|---|
| 2026.07.09 | ₩70,906 | ₩71,000 | ₩69,739 | ₩70,142 | -1.08% | 829.6만 |
|---|
| 2026.07.08 | ₩70,946 | ₩73,615 | ₩70,370 | ₩71,872 | +1.30% | 2082.2만 |
|---|
| 2026.07.07 | ₩66,266 | ₩69,578 | ₩66,239 | ₩69,310 | +4.59% | 1166.2만 |
|---|
| 2026.07.06 | ₩65,327 | ₩66,078 | ₩65,300 | ₩65,461 | +0.21% | 666.7만 |
|---|
| 2026.07.02 | ₩64,965 | ₩65,676 | ₩64,737 | ₩65,595 | +0.97% | 854.9만 |
|---|
| 2026.07.01 | ₩64,884 | ₩65,340 | ₩64,066 | ₩64,294 | -0.91% | 849.6만 |
|---|
| 2026.06.30 | ₩65,957 | ₩66,681 | ₩65,112 | ₩65,139 | -1.24% | 1012.1만 |
|---|
| 2026.06.29 | ₩67,070 | ₩67,607 | ₩65,783 | ₩65,837 | -1.84% | 970.9만 |
|---|
| 2026.06.26 | ₩68,318 | ₩68,492 | ₩66,856 | ₩67,044 | -1.86% | 1279.1만 |
|---|
| 2026.06.25 | ₩68,519 | ₩69,404 | ₩67,647 | ₩68,680 | +0.23% | 742.5만 |
|---|
| 2026.06.24 | ₩68,398 | ₩68,908 | ₩67,459 | ₩68,519 | +0.18% | 785.8만 |
|---|
| 2026.06.23 | ₩69,873 | ₩70,517 | ₩69,283 | ₩70,048 | +0.25% | 988.8만 |
|---|
| 2026.06.22 | ₩69,780 | ₩70,115 | ₩68,546 | ₩69,739 | -0.06% | 921.2만 |
|---|
| 2026.06.18 | ₩70,276 | ₩70,303 | ₩68,653 | ₩69,498 | -1.11% | 1387.2만 |
|---|
| 2026.06.17 | ₩71,724 | ₩72,422 | ₩70,852 | ₩71,134 | -0.82% | 825.8만 |
|---|
| 2026.06.16 | ₩72,019 | ₩72,650 | ₩71,617 | ₩71,979 | -0.06% | 974.8만 |
|---|
| 2026.06.15 | ₩71,684 | ₩73,736 | ₩71,228 | ₩73,038 | +1.89% | 1065.7만 |
|---|
| 2026.06.12 | ₩73,414 | ₩76,874 | ₩73,226 | ₩75,828 | +3.29% | 1046.1만 |
|---|
| 2026.06.11 | ₩77,129 | ₩78,054 | ₩74,380 | ₩74,393 | -3.55% | 1202만 |
|---|
| 2026.06.10 | ₩76,405 | ₩78,403 | ₩75,976 | ₩76,579 | +0.23% | 904.9만 |
|---|
| 2026.06.09 | ₩76,338 | ₩76,539 | ₩74,581 | ₩75,841 | -0.65% | 1118만 |
|---|
| 2026.06.08 | ₩76,995 | ₩78,001 | ₩76,686 | ₩77,089 | +0.12% | 870.4만 |
|---|
| 2026.06.05 | ₩78,859 | ₩78,980 | ₩76,244 | ₩76,351 | -3.18% | 819.4만 |
|---|
| 2026.06.04 | ₩78,658 | ₩79,060 | ₩77,960 | ₩78,685 | +0.03% | 853.6만 |
|---|
| 2026.06.03 | ₩79,825 | ₩81,139 | ₩79,288 | ₩79,986 | +0.20% | 866.3만 |
|---|
| 2026.06.02 | ₩77,800 | ₩79,677 | ₩77,558 | ₩79,248 | +1.86% | 961.3만 |
|---|
| 2026.06.01 | ₩77,706 | ₩80,321 | ₩77,598 | ₩79,020 | +1.69% | 1236.2만 |
|---|
| 2026.05.29 | ₩76,512 | ₩76,512 | ₩75,144 | ₩75,949 | -0.74% | 1439.5만 |
|---|
| 2026.05.28 | ₩77,437 | ₩78,068 | ₩76,405 | ₩76,874 | -0.73% | 1091.1만 |
|---|
| 2026.05.27 | ₩75,909 | ₩77,665 | ₩74,701 | ₩76,297 | +0.51% | 1136.4만 |
|---|
| 2026.05.26 | ₩78,323 | ₩79,261 | ₩77,062 | ₩77,062 | -1.61% | 1057만 |
|---|
| 2026.05.22 | ₩78,712 | ₩79,355 | ₩77,880 | ₩78,872 | +0.20% | 792.3만 |
|---|
| 2026.05.21 | ₩81,340 | ₩81,595 | ₩77,813 | ₩78,899 | -3.00% | 1402.2만 |
|---|
| 2026.05.20 | ₩81,139 | ₩82,131 | ₩78,899 | ₩78,953 | -2.69% | 1247.6만 |
|---|
| 2026.05.19 | ₩80,643 | ₩81,729 | ₩79,972 | ₩81,407 | +0.95% | 1268.3만 |
|---|
| 2026.05.18 | ₩78,993 | ₩80,804 | ₩78,215 | ₩80,066 | +1.36% | 1227.6만 |
|---|
| 2026.05.15 | ₩77,692 | ₩80,066 | ₩77,196 | ₩79,959 | +2.92% | 1671.2만 |
|---|
| 2026.05.14 | ₩75,104 | ₩76,807 | ₩74,903 | ₩76,230 | +1.50% | 876.8만 |
|---|
| 2026.05.13 | ₩75,399 | ₩75,587 | ₩74,393 | ₩75,345 | -0.07% | 692.5만 |
|---|
| 2026.05.12 | ₩74,836 | ₩75,681 | ₩73,991 | ₩75,466 | +0.84% | 1063.9만 |
|---|
| 2026.05.11 | ₩72,435 | ₩74,380 | ₩72,435 | ₩73,950 | +2.09% | 1372만 |
|---|
| 2026.05.08 | ₩72,301 | ₩72,757 | ₩71,067 | ₩71,121 | -1.63% | 1296.2만 |
|---|
| 2026.05.07 | ₩72,301 | ₩72,878 | ₩71,322 | ₩72,341 | +0.06% | 1821.9만 |
|---|
| 2026.05.06 | ₩74,460 | ₩76,029 | ₩73,414 | ₩73,924 | -0.72% | 2069.7만 |
|---|
| 2026.05.05 | ₩79,972 | ₩80,509 | ₩79,355 | ₩79,583 | -0.49% | 943.5만 |
|---|
| 2026.05.04 | ₩79,463 | ₩80,991 | ₩78,725 | ₩80,831 | +1.72% | 1036.2만 |
|---|
| 2026.05.01 | ₩80,522 | ₩80,616 | ₩77,652 | ₩78,738 | -2.22% | 1386만 |
|---|
| 2026.04.30 | ₩79,919 | ₩81,474 | ₩79,033 | ₩81,246 | +1.66% | 1299만 |
|---|
| 2026.04.29 | ₩79,583 | ₩81,528 | ₩78,604 | ₩81,488 | +2.39% | 1377.2만 |
|---|
| 2026.04.28 | ₩77,920 | ₩79,127 | ₩77,679 | ₩78,604 | +0.88% | 1273.5만 |
|---|
| 2026.04.27 | ₩76,928 | ₩77,813 | ₩76,378 | ₩76,807 | -0.16% | 755.2만 |
|---|
| 2026.04.24 | ₩77,250 | ₩77,451 | ₩75,801 | ₩76,606 | -0.83% | 785.1만 |
|---|
| 2026.04.23 | ₩77,129 | ₩77,813 | ₩76,244 | ₩77,558 | +0.56% | 973.1만 |
|---|
| 2026.04.22 | ₩75,922 | ₩76,593 | ₩75,372 | ₩76,512 | +0.78% | 948.8만 |
|---|
| 2026.04.21 | ₩73,092 | ₩75,748 | ₩72,851 | ₩75,546 | +3.36% | 1540.3만 |
|---|
| 2026.04.20 | ₩72,582 | ₩73,709 | ₩72,247 | ₩73,065 | +0.67% | 1150.4만 |
|---|
| 2026.04.17 | ₩71,966 | ₩72,462 | ₩69,686 | ₩72,140 | +0.24% | 2418.4만 |
|---|
| 2026.04.16 | ₩75,345 | ₩76,525 | ₩74,581 | ₩76,271 | +1.23% | 1002.2만 |
|---|
| 2026.04.15 | ₩74,366 | ₩75,640 | ₩73,924 | ₩74,876 | +0.69% | 1223.8만 |
|---|
| 2026.04.14 | ₩76,338 | ₩76,445 | ₩73,897 | ₩74,272 | -2.71% | 1646.2만 |
|---|
| 2026.04.13 | ₩78,618 | ₩79,449 | ₩76,981 | ₩77,867 | -0.96% | 1448.3만 |
|---|
| 2026.04.10 | ₩77,840 | ₩78,886 | ₩77,290 | ₩77,746 | -0.12% | 1047.7만 |
|---|
| 2026.04.09 | ₩80,603 | ₩81,447 | ₩78,095 | ₩78,497 | -2.61% | 1549.7만 |
|---|
| 2026.04.08 | ₩76,673 | ₩80,442 | ₩75,439 | ₩80,160 | +4.55% | 2578.9만 |
|---|
| 2026.04.07 | ₩85,176 | ₩86,208 | ₩83,768 | ₩84,411 | -0.90% | 1346만 |
|---|
| 2026.04.06 | ₩84,344 | ₩84,948 | ₩83,392 | ₩84,438 | +0.11% | 1167.6만 |
|---|
| 2026.04.02 | ₩86,638 | ₩88,542 | ₩83,633 | ₩84,452 | -2.52% | 2235.7만 |
|---|
| 2026.04.01 | ₩85,940 | ₩87,939 | ₩82,038 | ₩83,459 | -2.89% | 2833만 |
|---|
| 2026.03.31 | ₩88,475 | ₩90,460 | ₩84,183 | ₩87,174 | -1.47% | 3495.6만 |
|---|
| 2026.03.30 | ₩88,006 | ₩89,923 | ₩88,006 | ₩88,837 | +0.94% | 2302.2만 |
|---|
| 2026.03.27 | ₩86,504 | ₩88,515 | ₩86,141 | ₩87,603 | +1.27% | 2017.1만 |
|---|
| 2026.03.26 | ₩83,620 | ₩86,423 | ₩83,338 | ₩86,316 | +3.22% | 2065.9만 |
|---|
| 2026.03.25 | ₩80,871 | ₩83,499 | ₩80,790 | ₩82,950 | +2.57% | 1401.7만 |
|---|
| 2026.03.24 | ₩81,514 | ₩83,298 | ₩81,273 | ₩82,145 | +0.77% | 1473.3만 |
|---|
| 2026.03.23 | ₩78,457 | ₩81,474 | ₩77,920 | ₩80,884 | +3.09% | 2380.6만 |
|---|
| 2026.03.20 | ₩80,039 | ₩82,306 | ₩79,972 | ₩81,421 | +1.73% | 2548.5만 |
|---|
| 2026.03.19 | ₩79,033 | ₩81,447 | ₩78,940 | ₩79,905 | +1.10% | 2479.1만 |
|---|
| 2026.03.18 | ₩78,108 | ₩78,886 | ₩77,719 | ₩78,296 | +0.24% | 1610.5만 |
|---|
| 2026.03.17 | ₩77,116 | ₩78,135 | ₩76,834 | ₩77,424 | +0.40% | 1318.1만 |
|---|
| 2026.03.16 | ₩76,901 | ₩77,773 | ₩76,056 | ₩76,780 | -0.16% | 1513.3만 |
|---|
| 2026.03.13 | ₩77,384 | ₩78,229 | ₩76,525 | ₩77,625 | +0.31% | 1630.3만 |
|---|
| 2026.03.12 | ₩76,177 | ₩79,328 | ₩75,667 | ₩78,336 | +2.83% | 3939.7만 |
|---|
| 2026.03.11 | ₩71,751 | ₩74,567 | ₩71,603 | ₩74,541 | +3.89% | 2106.3만 |
|---|
| 2026.03.10 | ₩71,416 | ₩72,422 | ₩69,806 | ₩71,241 | -0.24% | 2460.2만 |
|---|
| 2026.03.09 | ₩72,998 | ₩75,225 | ₩72,529 | ₩73,790 | +1.08% | 3314.1만 |
|---|
| 2026.03.06 | ₩72,690 | ₩73,991 | ₩71,483 | ₩72,676 | -0.02% | 3045.6만 |
|---|
| 2026.03.05 | ₩72,422 | ₩73,226 | ₩71,295 | ₩71,402 | -1.41% | 1768만 |
|---|
| 2026.03.04 | ₩70,249 | ₩72,220 | ₩70,236 | ₩71,899 | +2.35% | 1507.4만 |
|---|
| 2026.03.03 | ₩73,790 | ₩74,152 | ₩71,174 | ₩71,992 | -2.44% | 2419.5만 |
|---|
| 2026.03.02 | ₩75,560 | ₩75,560 | ₩71,510 | ₩72,703 | -3.78% | 3259만 |
|---|
| 2026.02.27 | ₩70,651 | ₩71,402 | ₩69,565 | ₩71,188 | +0.76% | 1312.3만 |
|---|
| 2026.02.26 | ₩67,459 | ₩69,712 | ₩66,802 | ₩68,975 | +2.25% | 1133.4만 |
|---|
| 2026.02.25 | ₩69,806 | ₩69,927 | ₩67,862 | ₩68,318 | -2.13% | 868.9만 |
|---|
| 2026.02.24 | ₩70,195 | ₩70,396 | ₩68,492 | ₩69,672 | -0.75% | 947.1만 |
|---|
| 2026.02.23 | ₩70,075 | ₩71,523 | ₩69,753 | ₩70,316 | +0.34% | 1378.3만 |
|---|
| 2026.02.20 | ₩68,961 | ₩70,021 | ₩67,862 | ₩69,525 | +0.82% | 1653.7만 |
|---|
| 2026.02.19 | ₩66,735 | ₩70,034 | ₩66,547 | ₩69,109 | +3.56% | 3538.4만 |
|---|
| 2026.02.18 | ₩62,417 | ₩63,610 | ₩62,041 | ₩63,181 | +1.22% | 1413.9만 |
|---|
| 2026.02.17 | ₩62,041 | ₩62,712 | ₩60,432 | ₩61,612 | -0.69% | 831.6만 |
|---|
| 2026.02.13 | ₩60,754 | ₩62,403 | ₩60,713 | ₩61,786 | +1.70% | 862.2만 |
|---|
| 2026.02.12 | ₩63,034 | ₩63,101 | ₩60,164 | ₩61,008 | -3.21% | 1243.1만 |
|---|
| 2026.02.11 | ₩63,034 | ₩63,959 | ₩62,806 | ₩63,355 | +0.51% | 1194.9만 |
|---|
| 2026.02.10 | ₩62,671 | ₩62,671 | ₩61,773 | ₩62,055 | -0.98% | 848.2만 |
|---|
| 2026.02.09 | ₩62,028 | ₩62,779 | ₩61,652 | ₩62,578 | +0.89% | 682.8만 |
|---|
| 2026.02.06 | ₩60,190 | ₩62,229 | ₩60,150 | ₩62,108 | +3.19% | 874.6만 |
|---|
| 2026.02.05 | ₩61,357 | ₩61,746 | ₩59,708 | ₩60,472 | -1.44% | 1195.2만 |
|---|
| 2026.02.04 | ₩60,727 | ₩62,739 | ₩60,727 | ₩62,618 | +3.11% | 1847.2만 |
|---|
| 2026.02.03 | ₩58,997 | ₩60,848 | ₩58,085 | ₩60,700 | +2.89% | 1136.1만 |
|---|
| 2026.02.02 | ₩58,822 | ₩59,681 | ₩58,541 | ₩58,742 | -0.14% | 1214.7만 |
|---|
| 2026.01.30 | ₩60,673 | ₩61,022 | ₩59,466 | ₩60,874 | +0.33% | 1148.2만 |
|---|
| 2026.01.29 | ₩61,907 | ₩62,967 | ₩60,767 | ₩60,915 | -1.60% | 1785.1만 |
|---|
| 2026.01.28 | ₩60,351 | ₩60,593 | ₩59,533 | ₩60,123 | -0.38% | 980.6만 |
|---|
| 2026.01.27 | ₩59,091 | ₩59,815 | ₩58,782 | ₩59,748 | +1.11% | 920.6만 |
|---|
| 2026.01.26 | ₩59,882 | ₩60,070 | ₩58,487 | ₩58,903 | -1.63% | 1022.2만 |
|---|
| 2026.01.23 | ₩58,729 | ₩59,654 | ₩58,594 | ₩59,144 | +0.71% | 1140.8만 |
|---|
| 2026.01.22 | ₩57,857 | ₩58,112 | ₩56,797 | ₩57,870 | +0.02% | 862.3만 |
|---|
| 2026.01.21 | ₩57,294 | ₩58,930 | ₩57,294 | ₩58,353 | +1.85% | 927.6만 |
|---|
| 2026.01.20 | ₩57,361 | ₩57,575 | ₩56,395 | ₩56,650 | -1.24% | 932.2만 |
|---|
| 2026.01.16 | ₩57,763 | ₩58,098 | ₩57,173 | ₩57,267 | -0.86% | 1106.4만 |
|---|
| 2026.01.15 | ₩58,380 | ₩58,889 | ₩57,401 | ₩57,897 | -0.83% | 1413.5만 |
|---|
| 2026.01.14 | ₩58,340 | ₩60,499 | ₩58,273 | ₩59,439 | +1.89% | 1434.6만 |
|---|
| 2026.01.13 | ₩58,125 | ₩59,211 | ₩57,736 | ₩58,085 | -0.07% | 1404.6만 |
|---|
| 2026.01.12 | ₩57,669 | ₩57,857 | ₩56,663 | ₩57,294 | -0.65% | 808.2만 |
|---|
| 2026.01.09 | ₩58,474 | ₩58,822 | ₩57,240 | ₩57,481 | -1.70% | 1016.8만 |
|---|
| 2026.01.08 | ₩55,228 | ₩58,594 | ₩55,027 | ₩57,977 | +4.98% | 1567.1만 |
|---|
| 2026.01.07 | ₩55,537 | ₩55,899 | ₩54,625 | ₩54,973 | -1.01% | 1070.1만 |
|---|
| 2026.01.06 | ₩55,483 | ₩56,636 | ₩55,322 | ₩55,979 | +0.89% | 1404.9만 |
|---|
| 2026.01.05 | ₩57,723 | ₩57,937 | ₩54,169 | ₩55,295 | -4.21% | 2051.2만 |
|---|
| 2026.01.02 | ₩55,309 | ₩57,320 | ₩55,027 | ₩56,838 | +2.76% | 1079.8만 |
|---|
| 2025.12.31 | ₩55,604 | ₩55,657 | ₩54,973 | ₩55,148 | -0.82% | 696.3만 |
|---|
| 2025.12.30 | ₩54,316 | ₩55,818 | ₩54,249 | ₩55,604 | +2.37% | 1091.3만 |
|---|
| 2025.12.29 | ₩53,766 | ₩54,222 | ₩53,511 | ₩54,195 | +0.80% | 1097.7만 |
|---|
| 2025.12.26 | ₩53,471 | ₩53,699 | ₩52,908 | ₩53,444 | -0.05% | 611.2만 |
|---|
| 2025.12.24 | ₩53,780 | ₩53,954 | ₩53,565 | ₩53,646 | -0.25% | 361.4만 |
|---|
| 2025.12.23 | ₩54,048 | ₩54,236 | ₩53,270 | ₩53,780 | -0.50% | 779.6만 |
|---|
| 2025.12.22 | ₩53,525 | ₩54,276 | ₩53,418 | ₩54,008 | +0.90% | 1017.2만 |
|---|
| 2025.12.19 | ₩53,310 | ₩53,954 | ₩53,069 | ₩53,136 | -0.33% | 1440.8만 |
|---|
| 2025.12.18 | ₩54,370 | ₩54,370 | ₩53,029 | ₩53,283 | -2.00% | 902.6만 |
|---|
| 2025.12.17 | ₩52,720 | ₩54,826 | ₩52,653 | ₩54,491 | +3.36% | 1394.1만 |
|---|
| 2025.12.16 | ₩53,364 | ₩53,418 | ₩52,036 | ₩52,197 | -2.19% | 1313.2만 |
|---|
| 2025.12.15 | ₩55,014 | ₩55,040 | ₩53,337 | ₩53,900 | -2.02% | 1134.1만 |
|---|
| 2025.12.12 | ₩55,456 | ₩55,684 | ₩54,866 | ₩55,081 | -0.68% | 683.3만 |
|---|
| 2025.12.11 | ₩55,121 | ₩55,845 | ₩54,853 | ₩55,255 | +0.24% | 831.7만 |
|---|
| 2025.12.10 | ₩55,644 | ₩56,033 | ₩55,215 | ₩55,993 | +0.63% | 937.7만 |
|---|
| 2025.12.09 | ₩55,188 | ₩56,033 | ₩55,040 | ₩55,724 | +0.97% | 714.4만 |
|---|
| 2025.12.08 | ₩56,127 | ₩56,475 | ₩55,242 | ₩55,470 | -1.17% | 1241.6만 |
|---|
| 2025.12.05 | ₩57,079 | ₩57,951 | ₩56,851 | ₩56,905 | -0.31% | 1001.5만 |
|---|
| 2025.12.04 | ₩56,998 | ₩57,307 | ₩56,730 | ₩57,226 | +0.40% | 493만 |
|---|
| 2025.12.03 | ₩56,717 | ₩57,535 | ₩56,677 | ₩56,931 | +0.38% | 706.3만 |
|---|
| 2025.12.02 | ₩56,636 | ₩56,636 | ₩55,537 | ₩56,301 | -0.59% | 798.5만 |
|---|
| 2025.12.01 | ₩56,100 | ₩57,320 | ₩56,046 | ₩56,784 | +1.22% | 750.6만 |
|---|
| 2025.11.28 | ₩55,550 | ₩56,770 | ₩55,510 | ₩56,328 | +1.40% | 415.6만 |
|---|
| 2025.11.26 | ₩55,510 | ₩56,341 | ₩55,429 | ₩55,550 | +0.07% | 711.6만 |
|---|
| 2025.11.25 | ₩55,268 | ₩55,698 | ₩54,786 | ₩55,537 | +0.49% | 773.9만 |
|---|
| 2025.11.24 | ₩55,523 | ₩55,791 | ₩54,477 | ₩55,563 | +0.07% | 883.4만 |
|---|
| 2025.11.21 | ₩55,000 | ₩55,711 | ₩54,182 | ₩55,577 | +1.05% | 921.1만 |
|---|
| 2025.11.20 | ₩56,019 | ₩57,146 | ₩55,215 | ₩55,268 | -1.34% | 965.8만 |
|---|
| 2025.11.19 | ₩55,711 | ₩56,019 | ₩54,906 | ₩55,590 | -0.22% | 709.8만 |
|---|
| 2025.11.18 | ₩55,657 | ₩57,213 | ₩55,255 | ₩57,025 | +2.46% | 796.3만 |
|---|
| 2025.11.17 | ₩57,052 | ₩57,226 | ₩55,818 | ₩55,912 | -2.00% | 809.4만 |
|---|
| 2025.11.14 | ₩56,368 | ₩57,790 | ₩56,221 | ₩57,347 | +1.74% | 861.7만 |
|---|
| 2025.11.13 | ₩56,542 | ₩56,931 | ₩55,885 | ₩56,355 | -0.33% | 867.9만 |
|---|
| 2025.11.12 | ₩55,456 | ₩56,529 | ₩55,443 | ₩56,234 | +1.40% | 1092.7만 |
|---|
| 2025.11.11 | ₩56,891 | ₩58,232 | ₩56,060 | ₩56,127 | -1.34% | 1808.7만 |
|---|
| 2025.11.10 | ₩55,818 | ₩56,086 | ₩54,839 | ₩56,060 | +0.43% | 1190.9만 |
|---|
| 2025.11.07 | ₩54,195 | ₩55,416 | ₩54,061 | ₩55,402 | +2.23% | 1078.9만 |
|---|
| 2025.11.06 | ₩53,646 | ₩54,558 | ₩53,418 | ₩54,048 | +0.75% | 998.8만 |
|---|
| 2025.11.05 | ₩53,753 | ₩54,222 | ₩53,310 | ₩53,310 | -0.82% | 825.1만 |
|---|
| 2025.11.04 | ₩53,941 | ₩54,035 | ₩53,310 | ₩53,753 | -0.35% | 772.1만 |
|---|
| 2025.11.03 | ₩55,054 | ₩55,121 | ₩54,075 | ₩54,879 | -0.32% | 729.3만 |
|---|
| 2025.10.31 | ₩54,719 | ₩55,456 | ₩54,517 | ₩55,255 | +0.98% | 721.2만 |
|---|
| 2025.10.30 | ₩54,075 | ₩55,429 | ₩53,766 | ₩54,584 | +0.94% | 955.6만 |
|---|
| 2025.10.29 | ₩54,719 | ₩55,148 | ₩54,276 | ₩54,423 | -0.54% | 1087만 |
|---|
| 2025.10.28 | ₩56,328 | ₩56,475 | ₩54,732 | ₩54,759 | -2.79% | 1330만 |
|---|
| 2025.10.27 | ₩57,468 | ₩57,615 | ₩56,475 | ₩56,730 | -1.28% | 754.6만 |
|---|
| 2025.10.24 | ₩57,669 | ₩57,910 | ₩57,039 | ₩57,092 | -1.00% | 721.3만 |
|---|
| 2025.10.23 | ₩57,857 | ₩58,138 | ₩57,294 | ₩57,508 | -0.60% | 1381.5만 |
|---|
| 2025.10.22 | ₩55,282 | ₩56,140 | ₩54,853 | ₩55,966 | +1.24% | 1105.3만 |
|---|
| 2025.10.21 | ₩54,987 | ₩55,456 | ₩54,477 | ₩54,866 | -0.22% | 856.4만 |
|---|
| 2025.10.20 | ₩54,933 | ₩55,604 | ₩54,772 | ₩55,027 | +0.17% | 881.1만 |
|---|
| 2025.10.17 | ₩54,719 | ₩55,081 | ₩54,343 | ₩54,853 | +0.25% | 953.7만 |
|---|
| 2025.10.16 | ₩56,314 | ₩56,449 | ₩54,330 | ₩55,040 | -2.26% | 1073.6만 |
|---|
| 2025.10.15 | ₩56,998 | ₩57,092 | ₩55,845 | ₩56,167 | -1.46% | 830.4만 |
|---|
| 2025.10.14 | ₩56,247 | ₩57,039 | ₩55,684 | ₩56,703 | +0.81% | 901.2만 |
|---|
| 2025.10.13 | ₩57,495 | ₩57,495 | ₩56,502 | ₩56,891 | -1.05% | 852.2만 |
|---|
| 2025.10.10 | ₩59,171 | ₩59,185 | ₩56,529 | ₩56,529 | -4.47% | 1709.5만 |
|---|