시장 데이터를 불러오는 중
전체 종목
엑슨모빌 과거 주가
ExxonMobil Holdings Corporation Common Stock · XOM · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ExxonMobil Holdings Corporation Common Stock · XOM · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩225,097 | ₩228,342 | ₩225,030 | ₩226,532 | +0.64% | 808.4만 |
| 2026.10.08 | ₩224,078 | ₩226,867 | ₩223,541 | ₩225,942 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩222,053 | ₩223,743 | ₩219,184 | ₩219,975 | -0.94% | 951.6만 |
| 2026.10.06 | ₩218,647 | ₩222,522 | ₩218,486 | ₩220,551 | +0.87% | 928.5만 |
| 2026.10.05 | ₩219,586 | ₩220,900 | ₩216,408 | ₩219,908 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩216,622 | ₩220,726 | ₩216,622 | ₩219,921 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩216,555 | ₩220,015 | ₩215,630 | ₩219,666 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩217,534 | ₩220,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,231 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,839 | ₩217,186 | ₩213,565 | ₩216,354 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩218,299 | ₩219,291 | ₩215,952 | ₩217,923 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,852 | ₩216,944 | ₩214,249 | ₩215,335 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩218,647 | ₩221,128 | ₩216,153 | ₩217,414 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩214,034 | ₩217,387 | ₩213,766 | ₩216,193 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩211,232 | ₩214,504 | ₩208,979 | ₩212,814 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,831 | ₩217,159 | ₩211,782 | ₩212,264 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,896 | ₩219,291 | ₩216,301 | ₩219,291 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,998 | ₩219,090 | ₩216,488 | ₩218,929 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩224,239 | ₩224,601 | ₩217,977 | ₩218,996 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩221,731 | ₩227,470 | ₩221,450 | ₩227,041 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩226,210 | ₩227,216 | ₩219,961 | ₩221,356 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩221,342 | ₩224,051 | ₩220,015 | ₩222,576 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,930 | ₩224,426 | ₩218,808 | ₩221,557 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩218,406 | ₩221,490 | ₩217,963 | ₩220,216 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩215,362 | ₩218,714 | ₩212,868 | ₩215,429 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,912 | ₩216,529 | ₩213,418 | ₩213,833 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩220,484 | ₩222,120 | ₩217,346 | ₩217,507 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩219,814 | ₩221,275 | ₩218,245 | ₩220,109 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩219,371 | ₩220,846 | ₩217,521 | ₩220,645 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩214,464 | ₩216,676 | ₩212,854 | ₩215,818 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,985 | ₩211,084 | ₩208,269 | ₩210,132 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩211,366 | ₩212,117 | ₩209,368 | ₩209,770 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,862 | ₩216,059 | ₩211,540 | ₩212,117 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩216,488 | ₩218,312 | ₩215,161 | ₩215,402 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩219,733 | ₩221,543 | ₩217,561 | ₩219,975 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩223,313 | ₩225,271 | ₩220,726 | ₩221,396 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,957 | ₩226,129 | ₩222,683 | ₩222,791 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩222,683 | ₩225,553 | ₩220,793 | ₩220,940 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩220,377 | ₩222,147 | ₩218,902 | ₩221,999 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩214,678 | ₩217,910 | ₩213,324 | ₩216,502 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩214,155 | ₩216,234 | ₩213,538 | ₩214,678 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,902 | ₩214,222 | ₩211,098 | ₩212,680 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩212,600 | ₩214,852 | ₩211,272 | ₩214,209 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩214,088 | ₩216,783 | ₩213,565 | ₩214,276 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩207,169 | ₩215,040 | ₩207,102 | ₩214,262 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩204,675 | ₩206,056 | ₩203,187 | ₩205,211 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,794 | ₩207,665 | ₩203,602 | ₩207,625 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,893 | ₩207,893 | ₩202,677 | ₩203,321 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩203,307 | ₩207,625 | ₩199,915 | ₩206,445 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,775 | ₩209,060 | ₩204,688 | ₩207,920 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩206,150 | ₩209,395 | ₩204,005 | ₩208,429 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,960 | ₩211,567 | ₩207,209 | ₩210,481 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩211,487 | ₩213,297 | ₩208,993 | ₩210,186 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩206,727 | ₩209,422 | ₩203,656 | ₩205,211 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩205,252 | ₩208,403 | ₩204,487 | ₩207,531 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩210,508 | ₩212,814 | ₩208,751 | ₩210,441 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,985 | ₩212,627 | ₩209,261 | ₩210,374 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩206,311 | ₩207,571 | ₩205,091 | ₩207,102 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,808 | ₩203,495 | ₩199,097 | ₩203,428 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩196,442 | ₩199,915 | ₩196,080 | ₩198,936 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,834 | ₩201,135 | ₩197,340 | ₩197,595 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,806 | ₩196,938 | ₩193,827 | ₩195,704 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩194,551 | ₩194,551 | ₩190,448 | ₩193,773 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩195,114 | ₩195,771 | ₩192,942 | ₩194,551 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,960 | ₩194,739 | ₩188,383 | ₩193,773 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,910 | ₩186,345 | ₩183,891 | ₩186,224 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩187,270 | ₩187,793 | ₩183,864 | ₩184,320 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩192,339 | ₩193,076 | ₩187,471 | ₩189,241 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,795 | ₩190,059 | ₩185,219 | ₩189,992 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩183,100 | ₩184,199 | ₩182,376 | ₩182,952 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,904 | ₩186,573 | ₩182,805 | ₩183,824 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩183,073 | ₩184,360 | ₩181,866 | ₩182,738 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩183,006 | ₩184,106 | ₩181,464 | ₩183,328 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩183,140 | ₩184,226 | ₩181,544 | ₩182,443 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩183,663 | ₩184,481 | ₩182,255 | ₩183,086 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,880 | ₩185,138 | ₩180,954 | ₩184,441 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,864 | ₩184,561 | ₩181,813 | ₩183,569 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩187,002 | ₩188,249 | ₩185,715 | ₩187,364 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,768 | ₩186,385 | ₩183,730 | ₩185,674 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩185,473 | ₩185,661 | ₩182,161 | ₩184,789 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩189,362 | ₩190,864 | ₩188,155 | ₩188,718 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,981 | ₩190,609 | ₩187,699 | ₩190,220 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩187,377 | ₩190,381 | ₩184,669 | ₩188,960 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩195,275 | ₩199,673 | ₩194,632 | ₩197,126 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩204,219 | ₩204,474 | ₩196,335 | ₩196,576 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,784 | ₩204,474 | ₩200,545 | ₩201,966 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩202,355 | ₩202,650 | ₩198,158 | ₩199,673 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩202,690 | ₩206,244 | ₩202,342 | ₩203,482 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,830 | ₩203,991 | ₩200,196 | ₩201,028 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,884 | ₩205,734 | ₩202,395 | ₩203,870 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,953 | ₩207,719 | ₩201,162 | ₩204,527 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,834 | ₩202,248 | ₩199,124 | ₩200,545 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩197,139 | ₩200,666 | ₩197,112 | ₩200,304 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩196,026 | ₩197,018 | ₩194,042 | ₩194,779 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩200,250 | ₩201,417 | ₩196,938 | ₩197,059 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩197,421 | ₩199,378 | ₩195,436 | ₩198,319 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,828 | ₩207,236 | ₩200,424 | ₩200,880 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩206,539 | ₩208,577 | ₩205,386 | ₩207,732 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩212,425 | ₩213,726 | ₩205,775 | ₩208,228 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩216,703 | ₩219,479 | ₩209,542 | ₩209,556 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩216,555 | ₩218,996 | ₩214,061 | ₩217,963 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,950 | ₩216,864 | ₩208,148 | ₩215,201 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩206,163 | ₩211,862 | ₩205,158 | ₩211,755 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩203,683 | ₩205,319 | ₩202,825 | ₩204,863 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩201,215 | ₩203,535 | ₩200,706 | ₩203,240 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,811 | ₩203,562 | ₩200,827 | ₩201,980 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,798 | ₩200,760 | ₩195,771 | ₩200,706 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩195,570 | ₩196,442 | ₩192,982 | ₩193,854 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,844 | ₩197,220 | ₩193,344 | ₩196,549 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,888 | ₩201,577 | ₩197,233 | ₩199,378 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩205,292 | ₩208,228 | ₩204,367 | ₩207,679 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩204,715 | ₩207,129 | ₩200,491 | ₩206,083 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩204,635 | ₩207,853 | ₩202,650 | ₩204,822 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩204,393 | ₩208,765 | ₩202,932 | ₩206,941 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,844 | ₩207,772 | ₩202,489 | ₩207,397 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩203,187 | ₩204,232 | ₩200,907 | ₩201,886 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩200,009 | ₩202,717 | ₩198,413 | ₩198,708 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩200,652 | ₩201,537 | ₩197,045 | ₩199,673 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,934 | ₩202,784 | ₩199,124 | ₩201,846 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩200,290 | ₩202,047 | ₩198,695 | ₩200,465 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩197,608 | ₩199,539 | ₩196,093 | ₩198,936 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩197,622 | ₩200,290 | ₩196,241 | ₩198,024 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩194,243 | ₩196,844 | ₩190,368 | ₩196,361 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩200,505 | ₩204,863 | ₩200,263 | ₩203,790 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩199,258 | ₩201,443 | ₩196,978 | ₩199,808 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩201,229 | ₩201,282 | ₩196,737 | ₩200,116 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,861 | ₩207,330 | ₩202,851 | ₩204,675 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩206,552 | ₩208,000 | ₩203,710 | ₩204,501 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩210,334 | ₩213,512 | ₩206,914 | ₩207,893 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,855 | ₩209,650 | ₩202,449 | ₩209,475 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩220,203 | ₩222,911 | ₩216,917 | ₩219,787 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩215,308 | ₩219,572 | ₩213,914 | ₩219,063 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩220,565 | ₩223,796 | ₩213,994 | ₩215,469 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩222,281 | ₩225,271 | ₩213,914 | ₩215,590 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩231,533 | ₩233,826 | ₩222,549 | ₩227,497 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩231,319 | ₩236,548 | ₩229,361 | ₩229,924 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩222,026 | ₩229,602 | ₩220,980 | ₩229,280 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩220,028 | ₩222,160 | ₩217,306 | ₩221,825 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩219,733 | ₩221,249 | ₩218,473 | ₩218,915 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,837 | ₩224,574 | ₩216,220 | ₩221,758 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩209,341 | ₩216,448 | ₩207,866 | ₩216,059 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩213,672 | ₩217,816 | ₩213,337 | ₩214,102 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩212,211 | ₩213,954 | ₩207,625 | ₩212,077 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩214,088 | ₩214,785 | ₩211,232 | ₩211,312 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩212,197 | ₩215,147 | ₩210,253 | ₩212,948 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩209,180 | ₩211,567 | ₩207,518 | ₩210,830 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,901 | ₩210,374 | ₩205,131 | ₩209,341 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩204,179 | ₩207,840 | ₩203,321 | ₩205,868 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩198,440 | ₩203,562 | ₩197,997 | ₩203,254 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩200,129 | ₩201,671 | ₩198,051 | ₩198,628 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,844 | ₩206,351 | ₩200,424 | ₩201,725 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩205,359 | ₩206,230 | ₩201,081 | ₩202,757 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩202,476 | ₩204,259 | ₩200,424 | ₩202,154 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩202,100 | ₩202,690 | ₩198,265 | ₩200,894 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩208,416 | ₩209,247 | ₩201,537 | ₩203,589 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩213,672 | ₩214,021 | ₩205,198 | ₩206,794 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩202,476 | ₩206,029 | ₩200,129 | ₩204,487 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩198,198 | ₩202,422 | ₩196,804 | ₩199,177 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩201,014 | ₩201,376 | ₩197,555 | ₩199,875 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩201,698 | ₩202,100 | ₩198,493 | ₩200,143 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩198,654 | ₩202,838 | ₩198,628 | ₩202,154 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,792 | ₩202,221 | ₩196,388 | ₩197,488 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩204,085 | ₩205,667 | ₩202,261 | ₩202,436 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩198,654 | ₩202,449 | ₩197,930 | ₩202,047 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩198,721 | ₩199,968 | ₩194,632 | ₩196,026 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,872 | ₩203,361 | ₩198,426 | ₩199,057 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩206,351 | ₩208,175 | ₩200,974 | ₩201,041 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩206,458 | ₩210,427 | ₩205,922 | ₩208,590 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,945 | ₩203,522 | ₩200,894 | ₩203,267 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩200,143 | ₩203,213 | ₩199,298 | ₩202,757 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩196,603 | ₩200,558 | ₩195,892 | ₩199,861 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩196,549 | ₩196,750 | ₩192,821 | ₩195,879 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩193,251 | ₩198,239 | ₩193,251 | ₩197,903 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,902 | ₩194,444 | ₩185,460 | ₩192,728 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩187,498 | ₩188,155 | ₩185,125 | ₩185,581 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩186,036 | ₩190,689 | ₩184,816 | ₩189,603 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩188,155 | ₩190,864 | ₩186,533 | ₩188,410 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩184,629 | ₩185,058 | ₩183,261 | ₩184,481 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩181,357 | ₩183,609 | ₩180,633 | ₩183,475 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩183,609 | ₩183,623 | ₩179,909 | ₩180,807 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩181,142 | ₩182,336 | ₩180,324 | ₩180,981 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩178,407 | ₩179,922 | ₩176,798 | ₩179,198 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,878 | ₩179,319 | ₩176,878 | ₩179,158 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩176,342 | ₩176,918 | ₩174,411 | ₩174,934 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,855 | ₩174,532 | ₩172,802 | ₩174,170 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩173,150 | ₩174,585 | ₩172,037 | ₩173,150 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,764 | ₩176,623 | ₩170,469 | ₩174,585 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩167,613 | ₩170,482 | ₩167,358 | ₩169,677 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,888 | ₩166,942 | ₩164,341 | ₩166,312 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩165,239 | ₩167,425 | ₩165,065 | ₩167,090 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩159,540 | ₩165,775 | ₩159,111 | ₩164,810 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,640 | ₩161,069 | ₩158,588 | ₩158,883 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩168,082 | ₩168,685 | ₩162,249 | ₩162,316 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,894 | ₩168,860 | ₩164,113 | ₩168,095 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩161,029 | ₩164,502 | ₩160,385 | ₩164,461 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩162,490 | ₩162,598 | ₩160,734 | ₩161,364 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩162,383 | ₩163,322 | ₩161,753 | ₩162,235 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩161,109 | ₩162,651 | ₩160,103 | ₩161,619 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩159,420 | ₩160,305 | ₩158,937 | ₩159,715 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩160,010 | ₩160,975 | ₩159,728 | ₩159,862 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,856 | ₩160,948 | ₩158,655 | ₩160,130 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩157,341 | ₩158,843 | ₩157,341 | ₩158,427 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩156,550 | ₩157,650 | ₩155,491 | ₩156,470 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,872 | ₩156,872 | ₩155,048 | ₩156,268 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩154,485 | ₩157,717 | ₩154,431 | ₩157,435 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩156,577 | ₩156,671 | ₩153,681 | ₩153,774 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩159,581 | ₩159,607 | ₩156,684 | ₩157,904 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩160,157 | ₩160,801 | ₩158,642 | ₩159,326 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,715 | ₩161,391 | ₩159,661 | ₩160,291 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩159,205 | ₩160,734 | ₩158,722 | ₩160,291 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,751 | ₩161,538 | ₩156,738 | ₩158,561 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩155,316 | ₩156,885 | ₩154,257 | ₩155,518 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩156,550 | ₩159,272 | ₩156,094 | ₩156,268 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩157,556 | ₩158,682 | ₩156,429 | ₩157,073 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩155,477 | ₩158,199 | ₩155,383 | ₩157,958 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩156,134 | ₩156,349 | ₩153,788 | ₩154,713 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,678 | ₩157,435 | ₩155,678 | ₩156,389 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩154,136 | ₩159,218 | ₩153,962 | ₩155,437 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩153,412 | ₩155,196 | ₩153,278 | ₩153,895 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩154,445 | ₩155,410 | ₩153,117 | ₩153,546 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩157,153 | ₩157,153 | ₩153,855 | ₩155,504 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,872 | ₩157,395 | ₩155,075 | ₩156,993 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩158,199 | ₩159,581 | ₩156,537 | ₩156,912 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,684 | ₩158,468 | ₩155,451 | ₩157,355 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩157,234 | ₩160,211 | ₩156,188 | ₩159,607 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩159,527 | ₩160,238 | ₩157,033 | ₩157,797 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,830 | ₩160,211 | ₩156,429 | ₩159,956 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩159,071 | ₩160,586 | ₩158,602 | ₩159,286 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,701 | ₩159,943 | ₩157,945 | ₩158,387 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩159,339 | ₩161,994 | ₩159,339 | ₩160,613 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩157,475 | ₩158,830 | ₩154,820 | ₩158,521 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩154,485 | ₩157,569 | ₩154,069 | ₩157,180 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩152,380 | ₩154,123 | ₩152,380 | ₩153,533 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,983 | ₩154,445 | ₩152,420 | ₩152,434 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩152,031 | ₩153,332 | ₩150,865 | ₩153,050 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩153,533 | ₩154,190 | ₩152,380 | ₩152,541 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,836 | ₩154,512 | ₩151,012 | ₩153,345 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩156,121 | ₩156,242 | ₩153,573 | ₩153,788 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩154,096 | ₩156,952 | ₩153,949 | ₩156,148 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,861 | ₩155,786 | ₩154,190 | ₩154,244 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩155,142 | ₩155,531 | ₩154,338 | ₩155,464 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩156,014 | ₩156,175 | ₩154,445 | ₩154,726 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩156,389 | ₩156,684 | ₩154,686 | ₩155,518 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩152,125 | ₩154,445 | ₩151,629 | ₩153,815 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩151,374 | ₩152,004 | ₩150,167 | ₩151,133 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩150,181 | ₩151,723 | ₩150,154 | ₩151,119 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,685 | ₩151,401 | ₩149,081 | ₩150,503 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩150,020 | ₩150,436 | ₩148,022 | ₩148,357 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩151,254 | ₩152,286 | ₩148,800 | ₩149,658 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩148,518 | ₩151,468 | ₩148,451 | ₩150,570 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,564 | ₩150,583 | ₩149,269 | ₩150,503 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩150,529 | ₩151,012 | ₩148,451 | ₩148,478 | -1.36% | 1381.2만 |
|---|