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 | ₩224,623 | ₩227,862 | ₩224,557 | ₩226,055 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,607 | ₩226,390 | ₩223,071 | ₩225,466 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,586 | ₩223,272 | ₩218,723 | ₩219,512 | -0.94% | 951.6만 |
| 2026.10.06 | ₩218,187 | ₩222,054 | ₩218,027 | ₩220,087 | +0.87% | 928.5만 |
| 2026.10.05 | ₩219,124 | ₩220,435 | ₩215,953 | ₩219,445 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩216,167 | ₩220,261 | ₩216,167 | ₩219,458 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩216,100 | ₩219,552 | ₩215,177 | ₩219,204 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩217,077 | ₩219,940 | ₩216,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,773 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,387 | ₩216,729 | ₩213,116 | ₩215,899 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,839 | ₩218,830 | ₩215,498 | ₩217,465 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,401 | ₩216,488 | ₩213,798 | ₩214,882 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩218,187 | ₩220,663 | ₩215,698 | ₩216,956 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,584 | ₩216,930 | ₩213,317 | ₩215,739 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,788 | ₩214,053 | ₩208,540 | ₩212,367 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,377 | ₩216,702 | ₩211,336 | ₩211,818 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,438 | ₩218,830 | ₩215,846 | ₩218,830 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,541 | ₩218,629 | ₩216,033 | ₩218,468 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,767 | ₩224,128 | ₩217,518 | ₩218,535 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩221,265 | ₩226,992 | ₩220,984 | ₩226,564 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,734 | ₩226,738 | ₩219,499 | ₩220,890 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,877 | ₩223,580 | ₩219,552 | ₩222,108 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,459 | ₩223,954 | ₩218,348 | ₩221,091 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,946 | ₩221,024 | ₩217,505 | ₩219,753 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,909 | ₩218,254 | ₩212,420 | ₩214,976 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,458 | ₩216,073 | ₩212,969 | ₩213,384 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩220,020 | ₩221,653 | ₩216,889 | ₩217,050 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩219,351 | ₩220,810 | ₩217,786 | ₩219,646 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,910 | ₩220,382 | ₩217,063 | ₩220,181 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩214,013 | ₩216,220 | ₩212,407 | ₩215,364 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,543 | ₩210,641 | ₩207,831 | ₩209,691 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,922 | ₩211,671 | ₩208,928 | ₩209,329 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,417 | ₩215,605 | ₩211,095 | ₩211,671 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩216,033 | ₩217,853 | ₩214,708 | ₩214,949 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩219,271 | ₩221,078 | ₩217,103 | ₩219,512 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,844 | ₩224,797 | ₩220,261 | ₩220,930 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,486 | ₩225,654 | ₩222,215 | ₩222,322 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩222,215 | ₩225,078 | ₩220,328 | ₩220,475 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,913 | ₩221,680 | ₩218,442 | ₩221,533 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩214,227 | ₩217,451 | ₩212,875 | ₩216,046 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,705 | ₩215,779 | ₩213,089 | ₩214,227 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,457 | ₩213,772 | ₩210,654 | ₩212,233 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩212,153 | ₩214,401 | ₩210,828 | ₩213,758 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,638 | ₩216,327 | ₩213,116 | ₩213,825 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,733 | ₩214,588 | ₩206,666 | ₩213,812 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩204,245 | ₩205,623 | ₩202,759 | ₩204,780 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,359 | ₩207,228 | ₩203,174 | ₩207,188 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,456 | ₩207,456 | ₩202,251 | ₩202,893 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,880 | ₩207,188 | ₩199,494 | ₩206,011 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,342 | ₩208,620 | ₩204,258 | ₩207,483 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,716 | ₩208,955 | ₩203,575 | ₩207,991 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,523 | ₩211,122 | ₩206,774 | ₩210,038 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩211,042 | ₩212,848 | ₩208,553 | ₩209,744 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩206,292 | ₩208,981 | ₩203,228 | ₩204,780 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,820 | ₩207,964 | ₩204,057 | ₩207,095 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩210,065 | ₩212,367 | ₩208,312 | ₩209,998 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,543 | ₩212,179 | ₩208,821 | ₩209,931 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,877 | ₩207,135 | ₩204,659 | ₩206,666 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,387 | ₩203,067 | ₩198,678 | ₩203,000 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩196,029 | ₩199,494 | ₩195,667 | ₩198,518 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,414 | ₩200,712 | ₩196,925 | ₩197,179 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,396 | ₩196,524 | ₩193,419 | ₩195,293 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩194,142 | ₩194,142 | ₩190,048 | ₩193,366 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,704 | ₩195,360 | ₩192,536 | ₩194,142 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,562 | ₩194,329 | ₩187,987 | ₩193,366 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,521 | ₩185,953 | ₩183,504 | ₩185,833 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,876 | ₩187,398 | ₩183,478 | ₩183,932 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,934 | ₩192,670 | ₩187,077 | ₩188,843 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,404 | ₩189,659 | ₩184,829 | ₩189,593 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,715 | ₩183,812 | ₩181,992 | ₩182,568 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,518 | ₩186,180 | ₩182,420 | ₩183,437 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,688 | ₩183,973 | ₩181,484 | ₩182,354 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,621 | ₩183,718 | ₩181,082 | ₩182,942 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,755 | ₩183,839 | ₩181,163 | ₩182,059 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩183,277 | ₩184,093 | ₩181,872 | ₩182,701 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,497 | ₩184,749 | ₩180,574 | ₩184,053 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,478 | ₩184,173 | ₩181,430 | ₩183,183 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,609 | ₩187,853 | ₩185,324 | ₩186,970 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,378 | ₩185,993 | ₩183,344 | ₩185,284 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩185,083 | ₩185,271 | ₩181,778 | ₩184,401 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,964 | ₩190,462 | ₩187,759 | ₩188,321 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,585 | ₩190,208 | ₩187,304 | ₩189,820 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,983 | ₩189,981 | ₩184,280 | ₩188,562 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,865 | ₩199,253 | ₩194,222 | ₩196,711 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,790 | ₩204,044 | ₩195,922 | ₩196,163 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,358 | ₩204,044 | ₩200,123 | ₩201,542 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,930 | ₩202,224 | ₩197,741 | ₩199,253 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩202,264 | ₩205,810 | ₩201,916 | ₩203,054 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,402 | ₩203,562 | ₩199,775 | ₩200,605 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,455 | ₩205,302 | ₩201,970 | ₩203,442 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,528 | ₩207,282 | ₩200,739 | ₩204,097 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,414 | ₩201,823 | ₩198,705 | ₩200,123 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,725 | ₩200,244 | ₩196,698 | ₩199,882 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,614 | ₩196,604 | ₩193,634 | ₩194,369 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,829 | ₩200,993 | ₩196,524 | ₩196,644 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩197,006 | ₩198,959 | ₩195,025 | ₩197,902 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,395 | ₩206,800 | ₩200,003 | ₩200,458 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩206,104 | ₩208,138 | ₩204,954 | ₩207,295 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,979 | ₩213,277 | ₩205,342 | ₩207,790 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩216,247 | ₩219,017 | ₩209,102 | ₩209,115 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩216,100 | ₩218,535 | ₩213,611 | ₩217,505 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,507 | ₩216,408 | ₩207,710 | ₩214,748 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,730 | ₩211,417 | ₩204,726 | ₩211,310 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩203,254 | ₩204,887 | ₩202,398 | ₩204,432 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,792 | ₩203,107 | ₩200,284 | ₩202,813 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,385 | ₩203,134 | ₩200,404 | ₩201,555 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,386 | ₩200,337 | ₩195,360 | ₩200,284 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩195,159 | ₩196,029 | ₩192,576 | ₩193,446 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,430 | ₩196,805 | ₩192,938 | ₩196,136 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,468 | ₩201,154 | ₩196,818 | ₩198,959 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,860 | ₩207,790 | ₩203,937 | ₩207,242 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩204,285 | ₩206,693 | ₩200,070 | ₩205,650 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩204,204 | ₩207,416 | ₩202,224 | ₩204,392 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,964 | ₩208,326 | ₩202,505 | ₩206,506 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,415 | ₩207,335 | ₩202,063 | ₩206,961 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,759 | ₩203,803 | ₩200,485 | ₩201,461 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,588 | ₩202,291 | ₩197,996 | ₩198,290 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩200,230 | ₩201,113 | ₩196,631 | ₩199,253 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,511 | ₩202,358 | ₩198,705 | ₩201,421 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,869 | ₩201,622 | ₩198,277 | ₩200,043 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩197,193 | ₩199,120 | ₩195,681 | ₩198,518 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩197,206 | ₩199,869 | ₩195,828 | ₩197,608 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,834 | ₩196,430 | ₩189,967 | ₩195,948 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩200,083 | ₩204,432 | ₩199,842 | ₩203,361 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,839 | ₩201,020 | ₩196,564 | ₩199,387 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,806 | ₩200,859 | ₩196,323 | ₩199,695 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,426 | ₩206,894 | ₩202,425 | ₩204,245 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩206,118 | ₩207,563 | ₩203,281 | ₩204,071 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,891 | ₩213,062 | ₩206,479 | ₩207,456 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,422 | ₩209,209 | ₩202,023 | ₩209,035 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,739 | ₩222,442 | ₩216,461 | ₩219,325 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,856 | ₩219,111 | ₩213,464 | ₩218,602 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩220,101 | ₩223,326 | ₩213,544 | ₩215,016 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,814 | ₩224,797 | ₩213,464 | ₩215,137 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩231,046 | ₩233,334 | ₩222,081 | ₩227,019 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,832 | ₩236,051 | ₩228,879 | ₩229,441 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,559 | ₩229,119 | ₩220,516 | ₩228,798 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,566 | ₩221,693 | ₩216,849 | ₩221,359 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩219,271 | ₩220,783 | ₩218,013 | ₩218,455 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,381 | ₩224,102 | ₩215,765 | ₩221,292 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,901 | ₩215,993 | ₩207,429 | ₩215,605 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩213,223 | ₩217,358 | ₩212,889 | ₩213,651 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,765 | ₩213,504 | ₩207,188 | ₩211,631 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,638 | ₩214,334 | ₩210,788 | ₩210,868 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,751 | ₩214,695 | ₩209,811 | ₩212,500 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,740 | ₩211,122 | ₩207,081 | ₩210,386 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,466 | ₩209,931 | ₩204,699 | ₩208,901 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,749 | ₩207,402 | ₩202,893 | ₩205,435 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩198,022 | ₩203,134 | ₩197,581 | ₩202,826 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,708 | ₩201,247 | ₩197,634 | ₩198,210 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,415 | ₩205,917 | ₩200,003 | ₩201,301 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,927 | ₩205,797 | ₩200,658 | ₩202,331 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩202,050 | ₩203,830 | ₩200,003 | ₩201,729 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,675 | ₩202,264 | ₩197,849 | ₩200,471 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,978 | ₩208,807 | ₩201,113 | ₩203,161 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩213,223 | ₩213,571 | ₩204,766 | ₩206,359 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩202,050 | ₩205,596 | ₩199,708 | ₩204,057 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,782 | ₩201,997 | ₩196,390 | ₩198,758 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,592 | ₩200,953 | ₩197,139 | ₩199,454 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩201,274 | ₩201,675 | ₩198,076 | ₩199,722 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩198,237 | ₩202,411 | ₩198,210 | ₩201,729 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,368 | ₩201,796 | ₩195,975 | ₩197,072 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,656 | ₩205,235 | ₩201,836 | ₩202,010 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩198,237 | ₩202,023 | ₩197,514 | ₩201,622 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩198,303 | ₩199,548 | ₩194,222 | ₩195,614 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,448 | ₩202,933 | ₩198,009 | ₩198,638 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,917 | ₩207,737 | ₩200,551 | ₩200,618 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩206,024 | ₩209,985 | ₩205,489 | ₩208,152 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,518 | ₩203,094 | ₩200,471 | ₩202,840 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,722 | ₩202,786 | ₩198,879 | ₩202,331 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩196,189 | ₩200,137 | ₩195,480 | ₩199,441 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩196,136 | ₩196,336 | ₩192,416 | ₩195,467 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,844 | ₩197,822 | ₩192,844 | ₩197,487 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,511 | ₩194,035 | ₩185,070 | ₩192,322 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩187,104 | ₩187,759 | ₩184,735 | ₩185,190 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,645 | ₩190,288 | ₩184,428 | ₩189,205 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,759 | ₩190,462 | ₩186,140 | ₩188,014 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩184,240 | ₩184,668 | ₩182,875 | ₩184,093 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,975 | ₩183,223 | ₩180,253 | ₩183,089 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩183,223 | ₩183,237 | ₩179,530 | ₩180,427 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,761 | ₩181,952 | ₩179,945 | ₩180,601 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩178,032 | ₩179,544 | ₩176,426 | ₩178,821 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,506 | ₩178,941 | ₩176,506 | ₩178,781 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,971 | ₩176,546 | ₩174,044 | ₩174,566 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,492 | ₩174,164 | ₩172,438 | ₩173,803 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,786 | ₩174,218 | ₩171,676 | ₩172,786 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,404 | ₩176,252 | ₩170,110 | ₩174,218 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩167,260 | ₩170,123 | ₩167,006 | ₩169,321 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,537 | ₩166,591 | ₩163,995 | ₩165,962 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,892 | ₩167,073 | ₩164,718 | ₩166,738 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩159,205 | ₩165,427 | ₩158,777 | ₩164,463 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,302 | ₩160,730 | ₩158,255 | ₩158,549 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,728 | ₩168,330 | ₩161,908 | ₩161,975 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,541 | ₩168,504 | ₩163,768 | ₩167,742 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,690 | ₩164,156 | ₩160,048 | ₩164,116 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩162,149 | ₩162,256 | ₩160,396 | ₩161,025 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩162,041 | ₩162,978 | ₩161,413 | ₩161,894 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,770 | ₩162,309 | ₩159,767 | ₩161,279 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩159,084 | ₩159,967 | ₩158,603 | ₩159,379 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,673 | ₩160,637 | ₩159,392 | ₩159,526 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,522 | ₩160,610 | ₩158,322 | ₩159,794 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩157,010 | ₩158,509 | ₩157,010 | ₩158,094 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩156,221 | ₩157,318 | ₩155,164 | ₩156,141 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,542 | ₩156,542 | ₩154,722 | ₩155,940 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩154,160 | ₩157,385 | ₩154,107 | ₩157,104 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩156,248 | ₩156,341 | ₩153,357 | ₩153,451 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩159,245 | ₩159,272 | ₩156,355 | ₩157,572 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,820 | ₩160,463 | ₩158,308 | ₩158,991 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,379 | ₩161,051 | ₩159,325 | ₩159,954 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,870 | ₩160,396 | ₩158,389 | ₩159,954 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,422 | ₩161,198 | ₩156,408 | ₩158,228 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,990 | ₩156,555 | ₩153,933 | ₩155,191 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩156,221 | ₩158,937 | ₩155,766 | ₩155,940 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩157,224 | ₩158,348 | ₩156,100 | ₩156,743 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩155,150 | ₩157,867 | ₩155,057 | ₩157,626 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,806 | ₩156,020 | ₩153,464 | ₩154,388 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,351 | ₩157,104 | ₩155,351 | ₩156,060 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,812 | ₩158,884 | ₩153,638 | ₩155,110 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩153,090 | ₩154,869 | ₩152,956 | ₩153,571 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩154,120 | ₩155,083 | ₩152,795 | ₩153,224 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,823 | ₩156,823 | ₩153,531 | ₩155,177 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,542 | ₩157,064 | ₩154,749 | ₩156,662 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,867 | ₩159,245 | ₩156,207 | ₩156,582 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,355 | ₩158,134 | ₩155,124 | ₩157,024 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,903 | ₩159,874 | ₩155,860 | ₩159,272 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩159,191 | ₩159,901 | ₩156,703 | ₩157,465 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,496 | ₩159,874 | ₩156,100 | ₩159,620 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,736 | ₩160,248 | ₩158,268 | ₩158,951 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,365 | ₩159,606 | ₩157,612 | ₩158,054 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩159,004 | ₩161,653 | ₩159,004 | ₩160,275 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩157,144 | ₩158,496 | ₩154,495 | ₩158,188 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩154,160 | ₩157,238 | ₩153,745 | ₩156,850 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩152,059 | ₩153,799 | ₩152,059 | ₩153,210 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,662 | ₩154,120 | ₩152,100 | ₩152,113 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,712 | ₩153,009 | ₩150,547 | ₩152,728 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩153,210 | ₩153,866 | ₩152,059 | ₩152,220 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,514 | ₩154,187 | ₩150,695 | ₩153,023 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,793 | ₩155,913 | ₩153,250 | ₩153,464 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,772 | ₩156,622 | ₩153,625 | ₩155,819 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,535 | ₩155,458 | ₩153,866 | ₩153,919 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,816 | ₩155,204 | ₩154,013 | ₩155,137 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,686 | ₩155,846 | ₩154,120 | ₩154,401 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩156,060 | ₩156,355 | ₩154,361 | ₩155,191 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,805 | ₩154,120 | ₩151,310 | ₩153,491 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩151,056 | ₩151,685 | ₩149,852 | ₩150,815 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,865 | ₩151,404 | ₩149,838 | ₩150,802 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,370 | ₩151,083 | ₩148,768 | ₩150,186 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,704 | ₩150,119 | ₩147,711 | ₩148,045 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,935 | ₩151,966 | ₩148,487 | ₩149,343 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩148,206 | ₩151,150 | ₩148,139 | ₩150,253 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,249 | ₩150,266 | ₩148,955 | ₩150,186 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩150,213 | ₩150,695 | ₩148,139 | ₩148,166 | -1.36% | 1381.2만 |
|---|