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 | ₩224,540 | ₩227,776 | ₩224,473 | ₩225,971 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,523 | ₩226,305 | ₩222,988 | ₩225,382 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,503 | ₩223,189 | ₩218,641 | ₩219,430 | -0.94% | 951.6만 |
| 2026.10.06 | ₩218,106 | ₩221,971 | ₩217,945 | ₩220,005 | +0.87% | 928.5만 |
| 2026.10.05 | ₩219,042 | ₩220,353 | ₩215,872 | ₩219,363 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩216,086 | ₩220,179 | ₩216,086 | ₩219,376 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩216,019 | ₩219,470 | ₩215,096 | ₩219,122 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩216,996 | ₩219,858 | ₩216,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,691 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,307 | ₩216,648 | ₩213,036 | ₩215,819 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,758 | ₩218,748 | ₩215,417 | ₩217,384 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,320 | ₩216,407 | ₩213,719 | ₩214,802 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩218,106 | ₩220,580 | ₩215,618 | ₩216,875 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,505 | ₩216,848 | ₩213,237 | ₩215,658 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,709 | ₩213,973 | ₩208,462 | ₩212,287 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,297 | ₩216,621 | ₩211,257 | ₩211,739 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,357 | ₩218,748 | ₩215,765 | ₩218,748 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,461 | ₩218,547 | ₩215,952 | ₩218,387 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,683 | ₩224,045 | ₩217,437 | ₩218,454 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩221,182 | ₩226,907 | ₩220,901 | ₩226,479 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,650 | ₩226,653 | ₩219,417 | ₩220,808 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,794 | ₩223,496 | ₩219,470 | ₩222,025 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,376 | ₩223,871 | ₩218,266 | ₩221,008 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,865 | ₩220,941 | ₩217,424 | ₩219,671 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,829 | ₩218,173 | ₩212,341 | ₩214,896 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,377 | ₩215,992 | ₩212,889 | ₩213,304 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,938 | ₩221,570 | ₩216,808 | ₩216,969 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩219,269 | ₩220,727 | ₩217,705 | ₩219,564 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,828 | ₩220,299 | ₩216,982 | ₩220,099 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,933 | ₩216,140 | ₩212,327 | ₩215,283 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,465 | ₩210,562 | ₩207,753 | ₩209,612 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,843 | ₩211,592 | ₩208,850 | ₩209,251 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,338 | ₩215,524 | ₩211,017 | ₩211,592 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,952 | ₩217,771 | ₩214,628 | ₩214,869 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩219,189 | ₩220,995 | ₩217,022 | ₩219,430 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,761 | ₩224,713 | ₩220,179 | ₩220,848 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,403 | ₩225,569 | ₩222,132 | ₩222,239 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩222,132 | ₩224,994 | ₩220,246 | ₩220,393 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,831 | ₩221,597 | ₩218,360 | ₩221,450 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩214,147 | ₩217,370 | ₩212,796 | ₩215,966 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,625 | ₩215,698 | ₩213,010 | ₩214,147 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,378 | ₩213,692 | ₩210,575 | ₩212,154 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩212,073 | ₩214,320 | ₩210,749 | ₩213,678 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,558 | ₩216,247 | ₩213,036 | ₩213,745 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,656 | ₩214,508 | ₩206,589 | ₩213,732 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩204,168 | ₩205,546 | ₩202,683 | ₩204,703 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,282 | ₩207,151 | ₩203,098 | ₩207,111 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,378 | ₩207,378 | ₩202,175 | ₩202,817 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,804 | ₩207,111 | ₩199,420 | ₩205,934 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,265 | ₩208,542 | ₩204,182 | ₩207,405 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,640 | ₩208,876 | ₩203,499 | ₩207,913 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,445 | ₩211,043 | ₩206,696 | ₩209,960 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,963 | ₩212,769 | ₩208,475 | ₩209,666 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩206,215 | ₩208,903 | ₩203,152 | ₩204,703 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,743 | ₩207,887 | ₩203,981 | ₩207,017 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩209,987 | ₩212,287 | ₩208,234 | ₩209,920 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,465 | ₩212,100 | ₩208,743 | ₩209,853 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,800 | ₩207,057 | ₩204,583 | ₩206,589 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,313 | ₩202,991 | ₩198,604 | ₩202,924 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,955 | ₩199,420 | ₩195,594 | ₩198,443 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,340 | ₩200,637 | ₩196,852 | ₩197,106 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,324 | ₩196,450 | ₩193,347 | ₩195,220 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩194,069 | ₩194,069 | ₩189,976 | ₩193,294 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,631 | ₩195,287 | ₩192,464 | ₩194,069 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,492 | ₩194,257 | ₩187,917 | ₩193,294 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,452 | ₩185,883 | ₩183,436 | ₩185,763 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,806 | ₩187,328 | ₩183,409 | ₩183,864 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,862 | ₩192,598 | ₩187,007 | ₩188,773 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,335 | ₩189,589 | ₩184,760 | ₩189,522 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,647 | ₩183,743 | ₩181,924 | ₩182,499 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,449 | ₩186,111 | ₩182,352 | ₩183,369 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,620 | ₩183,904 | ₩181,416 | ₩182,285 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,553 | ₩183,650 | ₩181,015 | ₩182,874 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,687 | ₩183,770 | ₩181,095 | ₩181,991 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩183,208 | ₩184,024 | ₩181,804 | ₩182,633 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,429 | ₩184,680 | ₩180,506 | ₩183,984 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,409 | ₩184,105 | ₩181,362 | ₩183,115 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,539 | ₩187,783 | ₩185,255 | ₩186,900 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,308 | ₩185,924 | ₩183,275 | ₩185,215 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩185,014 | ₩185,201 | ₩181,710 | ₩184,332 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,893 | ₩190,391 | ₩187,689 | ₩188,251 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,515 | ₩190,137 | ₩187,234 | ₩189,749 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,913 | ₩189,910 | ₩184,212 | ₩188,492 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,792 | ₩199,179 | ₩194,150 | ₩196,638 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,713 | ₩203,968 | ₩195,848 | ₩196,089 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,282 | ₩203,968 | ₩200,048 | ₩201,466 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,854 | ₩202,148 | ₩197,668 | ₩199,179 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩202,189 | ₩205,733 | ₩201,841 | ₩202,978 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,326 | ₩203,486 | ₩199,701 | ₩200,530 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,379 | ₩205,225 | ₩201,894 | ₩203,366 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,453 | ₩207,205 | ₩200,664 | ₩204,021 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,340 | ₩201,747 | ₩198,631 | ₩200,048 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,651 | ₩200,169 | ₩196,624 | ₩199,808 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,541 | ₩196,531 | ₩193,561 | ₩194,297 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,754 | ₩200,918 | ₩196,450 | ₩196,571 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,932 | ₩198,885 | ₩194,952 | ₩197,828 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,319 | ₩206,723 | ₩199,928 | ₩200,383 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩206,027 | ₩208,061 | ₩204,877 | ₩207,218 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,899 | ₩213,197 | ₩205,265 | ₩207,713 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩216,166 | ₩218,935 | ₩209,024 | ₩209,037 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩216,019 | ₩218,454 | ₩213,531 | ₩217,424 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,428 | ₩216,327 | ₩207,633 | ₩214,668 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,653 | ₩211,338 | ₩204,650 | ₩211,231 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩203,178 | ₩204,810 | ₩202,322 | ₩204,355 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,717 | ₩203,031 | ₩200,209 | ₩202,737 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,309 | ₩203,058 | ₩200,329 | ₩201,480 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,313 | ₩200,262 | ₩195,287 | ₩200,209 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩195,086 | ₩195,955 | ₩192,505 | ₩193,374 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,357 | ₩196,731 | ₩192,866 | ₩196,062 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,393 | ₩201,078 | ₩196,745 | ₩198,885 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,784 | ₩207,713 | ₩203,861 | ₩207,164 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩204,208 | ₩206,616 | ₩199,995 | ₩205,573 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩204,128 | ₩207,338 | ₩202,148 | ₩204,315 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,887 | ₩208,248 | ₩202,429 | ₩206,429 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,339 | ₩207,258 | ₩201,988 | ₩206,883 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,683 | ₩203,727 | ₩200,410 | ₩201,386 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,513 | ₩202,215 | ₩197,922 | ₩198,216 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩200,155 | ₩201,038 | ₩196,557 | ₩199,179 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,436 | ₩202,282 | ₩198,631 | ₩201,346 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,794 | ₩201,547 | ₩198,203 | ₩199,968 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩197,119 | ₩199,045 | ₩195,608 | ₩198,443 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩197,133 | ₩199,794 | ₩195,755 | ₩197,534 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,762 | ₩196,357 | ₩189,896 | ₩195,875 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩200,008 | ₩204,355 | ₩199,768 | ₩203,285 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,764 | ₩200,945 | ₩196,490 | ₩199,313 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,731 | ₩200,784 | ₩196,250 | ₩199,620 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,348 | ₩206,817 | ₩202,349 | ₩204,168 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩206,041 | ₩207,485 | ₩203,205 | ₩203,994 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,813 | ₩212,983 | ₩206,402 | ₩207,378 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,345 | ₩209,131 | ₩201,948 | ₩208,957 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,657 | ₩222,359 | ₩216,380 | ₩219,243 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,775 | ₩219,029 | ₩213,384 | ₩218,520 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩220,019 | ₩223,242 | ₩213,464 | ₩214,936 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,731 | ₩224,713 | ₩213,384 | ₩215,056 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,960 | ₩233,247 | ₩221,998 | ₩226,934 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,746 | ₩235,962 | ₩228,793 | ₩229,355 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,476 | ₩229,034 | ₩220,433 | ₩228,713 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,483 | ₩221,610 | ₩216,768 | ₩221,276 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩219,189 | ₩220,701 | ₩217,932 | ₩218,373 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,300 | ₩224,018 | ₩215,685 | ₩221,209 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,823 | ₩215,912 | ₩207,352 | ₩215,524 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩213,143 | ₩217,276 | ₩212,809 | ₩213,571 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,685 | ₩213,424 | ₩207,111 | ₩211,552 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,558 | ₩214,254 | ₩210,709 | ₩210,789 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,672 | ₩214,615 | ₩209,733 | ₩212,421 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,662 | ₩211,043 | ₩207,004 | ₩210,308 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,389 | ₩209,853 | ₩204,623 | ₩208,823 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,673 | ₩207,325 | ₩202,817 | ₩205,359 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,948 | ₩203,058 | ₩197,507 | ₩202,750 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,634 | ₩201,172 | ₩197,561 | ₩198,136 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,339 | ₩205,840 | ₩199,928 | ₩201,226 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,850 | ₩205,720 | ₩200,584 | ₩202,255 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,975 | ₩203,754 | ₩199,928 | ₩201,654 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,600 | ₩202,189 | ₩197,775 | ₩200,396 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,900 | ₩208,729 | ₩201,038 | ₩203,085 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩213,143 | ₩213,491 | ₩204,690 | ₩206,282 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,975 | ₩205,519 | ₩199,634 | ₩203,981 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,708 | ₩201,921 | ₩196,317 | ₩198,684 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,517 | ₩200,878 | ₩197,066 | ₩199,380 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩201,199 | ₩201,600 | ₩198,002 | ₩199,647 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩198,162 | ₩202,336 | ₩198,136 | ₩201,654 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,292 | ₩201,720 | ₩195,902 | ₩196,999 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,580 | ₩205,158 | ₩201,761 | ₩201,934 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩198,162 | ₩201,948 | ₩197,440 | ₩201,547 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩198,229 | ₩199,473 | ₩194,150 | ₩195,541 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,373 | ₩202,857 | ₩197,935 | ₩198,564 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,840 | ₩207,659 | ₩200,476 | ₩200,543 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,947 | ₩209,906 | ₩205,412 | ₩208,074 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,443 | ₩203,018 | ₩200,396 | ₩202,764 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,647 | ₩202,710 | ₩198,805 | ₩202,255 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩196,116 | ₩200,062 | ₩195,407 | ₩199,366 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩196,062 | ₩196,263 | ₩192,344 | ₩195,394 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,772 | ₩197,748 | ₩192,772 | ₩197,413 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,442 | ₩193,962 | ₩185,001 | ₩192,250 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩187,034 | ₩187,689 | ₩184,666 | ₩185,121 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,576 | ₩190,217 | ₩184,359 | ₩189,134 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,689 | ₩190,391 | ₩186,071 | ₩187,943 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩184,171 | ₩184,599 | ₩182,807 | ₩184,024 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,908 | ₩183,155 | ₩180,185 | ₩183,021 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩183,155 | ₩183,168 | ₩179,463 | ₩180,359 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,694 | ₩181,884 | ₩179,878 | ₩180,533 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,965 | ₩179,476 | ₩176,360 | ₩178,754 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,440 | ₩178,875 | ₩176,440 | ₩178,714 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,905 | ₩176,480 | ₩173,979 | ₩174,501 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,427 | ₩174,099 | ₩172,374 | ₩173,738 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,722 | ₩174,153 | ₩171,612 | ₩172,722 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,341 | ₩176,186 | ₩170,047 | ₩174,153 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩167,198 | ₩170,060 | ₩166,943 | ₩169,257 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,475 | ₩166,529 | ₩163,934 | ₩165,900 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,830 | ₩167,010 | ₩164,656 | ₩166,676 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩159,145 | ₩165,365 | ₩158,717 | ₩164,402 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,242 | ₩160,670 | ₩158,196 | ₩158,490 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,666 | ₩168,268 | ₩161,847 | ₩161,914 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,478 | ₩168,441 | ₩163,706 | ₩167,679 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,630 | ₩164,094 | ₩159,988 | ₩164,054 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩162,088 | ₩162,195 | ₩160,336 | ₩160,964 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,981 | ₩162,917 | ₩161,352 | ₩161,834 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,710 | ₩162,248 | ₩159,707 | ₩161,219 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩159,025 | ₩159,908 | ₩158,543 | ₩159,319 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,613 | ₩160,576 | ₩159,333 | ₩159,466 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,463 | ₩160,550 | ₩158,262 | ₩159,734 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,952 | ₩158,450 | ₩156,952 | ₩158,035 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩156,162 | ₩157,259 | ₩155,106 | ₩156,082 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,483 | ₩156,483 | ₩154,664 | ₩155,882 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩154,103 | ₩157,326 | ₩154,049 | ₩157,045 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩156,189 | ₩156,283 | ₩153,300 | ₩153,394 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩159,185 | ₩159,212 | ₩156,296 | ₩157,513 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,761 | ₩160,403 | ₩158,249 | ₩158,931 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,319 | ₩160,991 | ₩159,266 | ₩159,894 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,811 | ₩160,336 | ₩158,329 | ₩159,894 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,363 | ₩161,138 | ₩156,350 | ₩158,169 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,932 | ₩156,497 | ₩153,875 | ₩155,133 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩156,162 | ₩158,878 | ₩155,708 | ₩155,882 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩157,166 | ₩158,289 | ₩156,042 | ₩156,684 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩155,092 | ₩157,808 | ₩154,999 | ₩157,567 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,748 | ₩155,962 | ₩153,407 | ₩154,330 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,293 | ₩157,045 | ₩155,293 | ₩156,002 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,755 | ₩158,824 | ₩153,581 | ₩155,052 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩153,033 | ₩154,812 | ₩152,899 | ₩153,514 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩154,062 | ₩155,026 | ₩152,738 | ₩153,166 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,764 | ₩156,764 | ₩153,474 | ₩155,119 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,483 | ₩157,005 | ₩154,691 | ₩156,604 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,808 | ₩159,185 | ₩156,149 | ₩156,524 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,296 | ₩158,075 | ₩155,066 | ₩156,965 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,845 | ₩159,814 | ₩155,801 | ₩159,212 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩159,132 | ₩159,841 | ₩156,644 | ₩157,406 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,436 | ₩159,814 | ₩156,042 | ₩159,560 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,677 | ₩160,189 | ₩158,209 | ₩158,891 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,306 | ₩159,547 | ₩157,554 | ₩157,995 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,945 | ₩161,593 | ₩158,945 | ₩160,215 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩157,085 | ₩158,436 | ₩154,437 | ₩158,129 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩154,103 | ₩157,179 | ₩153,688 | ₩156,791 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩152,003 | ₩153,741 | ₩152,003 | ₩153,153 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,604 | ₩154,062 | ₩152,043 | ₩152,056 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,655 | ₩152,952 | ₩150,491 | ₩152,671 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩153,153 | ₩153,808 | ₩152,003 | ₩152,163 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,457 | ₩154,129 | ₩150,638 | ₩152,966 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,734 | ₩155,855 | ₩153,193 | ₩153,407 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,715 | ₩156,564 | ₩153,568 | ₩155,761 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,477 | ₩155,400 | ₩153,808 | ₩153,862 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,758 | ₩155,146 | ₩153,955 | ₩155,079 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,627 | ₩155,788 | ₩154,062 | ₩154,343 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩156,002 | ₩156,296 | ₩154,303 | ₩155,133 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,748 | ₩154,062 | ₩151,254 | ₩153,434 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩150,999 | ₩151,628 | ₩149,796 | ₩150,759 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,809 | ₩151,347 | ₩149,782 | ₩150,745 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,314 | ₩151,026 | ₩148,712 | ₩150,130 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,648 | ₩150,063 | ₩147,655 | ₩147,990 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,879 | ₩151,909 | ₩148,431 | ₩149,287 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩148,150 | ₩151,093 | ₩148,083 | ₩150,197 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,194 | ₩150,210 | ₩148,899 | ₩150,130 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩150,157 | ₩150,638 | ₩148,083 | ₩148,110 | -1.36% | 1381.2만 |
|---|