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 | ₩224,204 | ₩227,436 | ₩224,137 | ₩225,633 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,189 | ₩225,967 | ₩222,655 | ₩225,045 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,172 | ₩222,855 | ₩218,314 | ₩219,102 | -0.94% | 951.6만 |
| 2026.10.06 | ₩217,780 | ₩221,639 | ₩217,619 | ₩219,676 | +0.87% | 928.5만 |
| 2026.10.05 | ₩218,715 | ₩220,023 | ₩215,549 | ₩219,035 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩215,763 | ₩219,850 | ₩215,763 | ₩219,048 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩215,696 | ₩219,142 | ₩214,775 | ₩218,795 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩216,671 | ₩219,529 | ₩216,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,366 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩213,987 | ₩216,324 | ₩212,718 | ₩215,496 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,432 | ₩218,421 | ₩215,095 | ₩217,058 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,000 | ₩216,083 | ₩213,399 | ₩214,481 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩217,780 | ₩220,251 | ₩215,295 | ₩216,551 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,185 | ₩216,524 | ₩212,918 | ₩215,336 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,394 | ₩213,653 | ₩208,150 | ₩211,970 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩214,975 | ₩216,297 | ₩210,942 | ₩211,422 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,032 | ₩218,421 | ₩215,442 | ₩218,421 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,137 | ₩218,220 | ₩215,629 | ₩218,060 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,349 | ₩223,710 | ₩217,112 | ₩218,127 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩220,852 | ₩226,568 | ₩220,571 | ₩226,140 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,312 | ₩226,314 | ₩219,089 | ₩220,478 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,464 | ₩223,162 | ₩219,142 | ₩221,693 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,042 | ₩223,536 | ₩217,940 | ₩220,678 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,539 | ₩220,611 | ₩217,099 | ₩219,342 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,508 | ₩217,846 | ₩212,023 | ₩214,574 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,055 | ₩215,669 | ₩212,571 | ₩212,985 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,609 | ₩221,239 | ₩216,484 | ₩216,644 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩218,942 | ₩220,397 | ₩217,379 | ₩219,235 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,501 | ₩219,970 | ₩216,658 | ₩219,770 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,613 | ₩215,816 | ₩212,010 | ₩214,962 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,152 | ₩210,247 | ₩207,442 | ₩209,299 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,527 | ₩211,275 | ₩208,537 | ₩208,938 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,022 | ₩215,202 | ₩210,701 | ₩211,275 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,629 | ₩217,446 | ₩214,307 | ₩214,548 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩218,861 | ₩220,665 | ₩216,698 | ₩219,102 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,427 | ₩224,377 | ₩219,850 | ₩220,518 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,069 | ₩225,232 | ₩221,800 | ₩221,907 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩221,800 | ₩224,658 | ₩219,917 | ₩220,064 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,503 | ₩221,266 | ₩218,033 | ₩221,119 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩213,826 | ₩217,045 | ₩212,477 | ₩215,643 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,305 | ₩215,376 | ₩212,691 | ₩213,826 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,062 | ₩213,372 | ₩210,260 | ₩211,836 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩211,756 | ₩214,000 | ₩210,434 | ₩213,359 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,239 | ₩215,923 | ₩212,718 | ₩213,426 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,347 | ₩214,187 | ₩206,280 | ₩213,412 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩203,863 | ₩205,239 | ₩202,380 | ₩204,397 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩205,973 | ₩206,841 | ₩202,794 | ₩206,801 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,068 | ₩207,068 | ₩201,873 | ₩202,514 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,501 | ₩206,801 | ₩199,122 | ₩205,626 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩204,958 | ₩208,230 | ₩203,876 | ₩207,095 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,332 | ₩208,564 | ₩203,195 | ₩207,603 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,135 | ₩210,728 | ₩206,387 | ₩209,646 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,648 | ₩212,451 | ₩208,163 | ₩209,352 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩205,906 | ₩208,591 | ₩202,848 | ₩204,397 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,437 | ₩207,576 | ₩203,676 | ₩206,708 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩209,673 | ₩211,970 | ₩207,923 | ₩209,606 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,152 | ₩211,783 | ₩208,431 | ₩209,539 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,492 | ₩206,748 | ₩204,277 | ₩206,280 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,015 | ₩202,688 | ₩198,307 | ₩202,621 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,662 | ₩199,122 | ₩195,302 | ₩198,147 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,041 | ₩200,337 | ₩196,557 | ₩196,811 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,033 | ₩196,157 | ₩193,058 | ₩194,928 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩193,779 | ₩193,779 | ₩189,692 | ₩193,005 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,340 | ₩194,995 | ₩192,177 | ₩193,779 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,210 | ₩193,966 | ₩187,636 | ₩193,005 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,176 | ₩185,606 | ₩183,161 | ₩185,485 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,527 | ₩187,048 | ₩183,135 | ₩183,589 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,576 | ₩192,310 | ₩186,727 | ₩188,490 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,058 | ₩189,305 | ₩184,484 | ₩189,238 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,373 | ₩183,469 | ₩181,652 | ₩182,227 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,175 | ₩185,833 | ₩182,080 | ₩183,095 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,347 | ₩183,629 | ₩181,145 | ₩182,013 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,280 | ₩183,375 | ₩180,744 | ₩182,600 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,414 | ₩183,495 | ₩180,824 | ₩181,719 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩182,934 | ₩183,749 | ₩181,532 | ₩182,360 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,158 | ₩184,404 | ₩180,237 | ₩183,709 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,135 | ₩183,829 | ₩181,091 | ₩182,841 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,260 | ₩187,502 | ₩184,978 | ₩186,621 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,031 | ₩185,646 | ₩183,001 | ₩184,938 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩184,737 | ₩184,924 | ₩181,439 | ₩184,056 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,611 | ₩190,106 | ₩187,409 | ₩187,970 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,235 | ₩189,853 | ₩186,954 | ₩189,465 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,634 | ₩189,626 | ₩183,936 | ₩188,210 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,501 | ₩198,881 | ₩193,859 | ₩196,344 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,409 | ₩203,663 | ₩195,556 | ₩195,796 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩201,980 | ₩203,663 | ₩199,749 | ₩201,165 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,552 | ₩201,846 | ₩197,372 | ₩198,881 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩201,886 | ₩205,426 | ₩201,539 | ₩202,674 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,022 | ₩203,182 | ₩199,402 | ₩200,230 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,075 | ₩204,918 | ₩201,592 | ₩203,062 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,152 | ₩206,895 | ₩200,364 | ₩203,716 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,041 | ₩201,446 | ₩198,334 | ₩199,749 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,357 | ₩199,870 | ₩196,330 | ₩199,509 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,248 | ₩196,237 | ₩193,272 | ₩194,006 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,456 | ₩200,617 | ₩196,157 | ₩196,277 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,637 | ₩198,587 | ₩194,661 | ₩197,532 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,012 | ₩206,414 | ₩199,629 | ₩200,083 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩205,719 | ₩207,749 | ₩204,571 | ₩206,908 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,583 | ₩212,878 | ₩204,958 | ₩207,402 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩215,843 | ₩218,608 | ₩208,711 | ₩208,724 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩215,696 | ₩218,127 | ₩213,212 | ₩217,099 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,113 | ₩216,003 | ₩207,322 | ₩214,347 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,345 | ₩211,022 | ₩204,344 | ₩210,915 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩202,875 | ₩204,504 | ₩202,020 | ₩204,050 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,417 | ₩202,728 | ₩199,910 | ₩202,434 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,006 | ₩202,754 | ₩200,030 | ₩201,178 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,021 | ₩199,963 | ₩194,995 | ₩199,910 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩194,794 | ₩195,662 | ₩192,217 | ₩193,085 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,063 | ₩196,437 | ₩192,577 | ₩195,769 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,095 | ₩200,778 | ₩196,450 | ₩198,587 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,477 | ₩207,402 | ₩203,556 | ₩206,855 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩203,903 | ₩206,307 | ₩199,696 | ₩205,265 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩203,823 | ₩207,028 | ₩201,846 | ₩204,010 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,582 | ₩207,936 | ₩202,127 | ₩206,120 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,035 | ₩206,948 | ₩201,686 | ₩206,574 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,380 | ₩203,422 | ₩200,110 | ₩201,085 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,215 | ₩201,913 | ₩197,626 | ₩197,920 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩199,856 | ₩200,738 | ₩196,263 | ₩198,881 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,137 | ₩201,980 | ₩198,334 | ₩201,045 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,496 | ₩201,245 | ₩197,906 | ₩199,669 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩196,824 | ₩198,748 | ₩195,315 | ₩198,147 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩196,838 | ₩199,496 | ₩195,462 | ₩197,238 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,472 | ₩196,063 | ₩189,612 | ₩195,582 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩199,709 | ₩204,050 | ₩199,469 | ₩202,981 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,467 | ₩200,644 | ₩196,197 | ₩199,015 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,431 | ₩200,484 | ₩195,956 | ₩199,322 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,040 | ₩206,507 | ₩202,047 | ₩203,863 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩205,733 | ₩207,175 | ₩202,901 | ₩203,689 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,499 | ₩212,664 | ₩206,093 | ₩207,068 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,038 | ₩208,818 | ₩201,646 | ₩208,644 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,329 | ₩222,027 | ₩216,057 | ₩218,915 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,454 | ₩218,701 | ₩213,065 | ₩218,194 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩219,690 | ₩222,908 | ₩213,145 | ₩214,614 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,399 | ₩224,377 | ₩213,065 | ₩214,735 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,615 | ₩232,898 | ₩221,666 | ₩226,595 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,401 | ₩235,610 | ₩228,451 | ₩229,012 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,145 | ₩228,691 | ₩220,104 | ₩228,371 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,155 | ₩221,279 | ₩216,444 | ₩220,945 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩218,861 | ₩220,371 | ₩217,606 | ₩218,047 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩215,977 | ₩223,683 | ₩215,362 | ₩220,878 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,511 | ₩215,589 | ₩207,042 | ₩215,202 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩212,825 | ₩216,952 | ₩212,491 | ₩213,252 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,369 | ₩213,105 | ₩206,801 | ₩211,235 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,239 | ₩213,933 | ₩210,394 | ₩210,474 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,356 | ₩214,294 | ₩209,419 | ₩212,103 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,350 | ₩210,728 | ₩206,694 | ₩209,993 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,080 | ₩209,539 | ₩204,317 | ₩208,511 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,369 | ₩207,015 | ₩202,514 | ₩205,052 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,652 | ₩202,754 | ₩197,212 | ₩202,447 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,335 | ₩200,871 | ₩197,265 | ₩197,839 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,035 | ₩205,532 | ₩199,629 | ₩200,925 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,544 | ₩205,412 | ₩200,284 | ₩201,953 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,673 | ₩203,449 | ₩199,629 | ₩201,352 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,299 | ₩201,886 | ₩197,479 | ₩200,097 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,589 | ₩208,417 | ₩200,738 | ₩202,781 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩212,825 | ₩213,172 | ₩204,384 | ₩205,973 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,673 | ₩205,212 | ₩199,335 | ₩203,676 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,412 | ₩201,619 | ₩196,023 | ₩198,387 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,217 | ₩200,577 | ₩196,771 | ₩199,082 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩200,898 | ₩201,299 | ₩197,706 | ₩199,349 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩197,866 | ₩202,033 | ₩197,839 | ₩201,352 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩200,991 | ₩201,419 | ₩195,609 | ₩196,704 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,275 | ₩204,851 | ₩201,459 | ₩201,633 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩197,866 | ₩201,646 | ₩197,145 | ₩201,245 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩197,933 | ₩199,175 | ₩193,859 | ₩195,248 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,072 | ₩202,554 | ₩197,639 | ₩198,267 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,532 | ₩207,349 | ₩200,177 | ₩200,243 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,639 | ₩209,593 | ₩205,105 | ₩207,763 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,140 | ₩202,714 | ₩200,097 | ₩202,461 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,349 | ₩202,407 | ₩198,507 | ₩201,953 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩195,823 | ₩199,763 | ₩195,115 | ₩199,068 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩195,769 | ₩195,970 | ₩192,056 | ₩195,102 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,484 | ₩197,452 | ₩192,484 | ₩197,118 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,165 | ₩193,672 | ₩184,724 | ₩191,963 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩186,754 | ₩187,409 | ₩184,390 | ₩184,844 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,298 | ₩189,933 | ₩184,083 | ₩188,851 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,409 | ₩190,106 | ₩185,793 | ₩187,662 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩183,896 | ₩184,323 | ₩182,534 | ₩183,749 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,637 | ₩182,881 | ₩179,916 | ₩182,747 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩182,881 | ₩182,894 | ₩179,195 | ₩180,090 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,423 | ₩181,612 | ₩179,609 | ₩180,263 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,699 | ₩179,208 | ₩176,096 | ₩178,487 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,176 | ₩178,607 | ₩176,176 | ₩178,447 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,642 | ₩176,216 | ₩173,719 | ₩174,240 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,170 | ₩173,839 | ₩172,116 | ₩173,478 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,463 | ₩173,893 | ₩171,355 | ₩172,463 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,086 | ₩175,923 | ₩169,792 | ₩173,893 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩166,948 | ₩169,806 | ₩166,694 | ₩169,004 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,226 | ₩166,280 | ₩163,689 | ₩165,652 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,584 | ₩166,761 | ₩164,410 | ₩166,427 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩158,907 | ₩165,118 | ₩158,480 | ₩164,156 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,002 | ₩160,430 | ₩157,959 | ₩158,253 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,415 | ₩168,016 | ₩161,605 | ₩161,672 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,228 | ₩168,190 | ₩163,462 | ₩167,428 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,390 | ₩163,849 | ₩159,749 | ₩163,809 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩161,846 | ₩161,952 | ₩160,096 | ₩160,724 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,739 | ₩162,674 | ₩161,111 | ₩161,592 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,470 | ₩162,006 | ₩159,468 | ₩160,977 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩158,787 | ₩159,669 | ₩158,306 | ₩159,081 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,375 | ₩160,336 | ₩159,094 | ₩159,228 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,226 | ₩160,310 | ₩158,026 | ₩159,495 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,717 | ₩158,213 | ₩156,717 | ₩157,799 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩155,929 | ₩157,024 | ₩154,874 | ₩155,849 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,250 | ₩156,250 | ₩154,433 | ₩155,648 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩153,872 | ₩157,091 | ₩153,819 | ₩156,810 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩155,956 | ₩156,049 | ₩153,071 | ₩153,164 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩158,947 | ₩158,974 | ₩156,063 | ₩157,278 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,522 | ₩160,163 | ₩158,012 | ₩158,694 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,081 | ₩160,750 | ₩159,028 | ₩159,655 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,573 | ₩160,096 | ₩158,093 | ₩159,655 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,129 | ₩160,897 | ₩156,116 | ₩157,932 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,700 | ₩156,263 | ₩153,645 | ₩154,901 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩155,929 | ₩158,640 | ₩155,475 | ₩155,648 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩156,931 | ₩158,053 | ₩155,809 | ₩156,450 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩154,860 | ₩157,572 | ₩154,767 | ₩157,331 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,515 | ₩155,729 | ₩153,178 | ₩154,099 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,061 | ₩156,810 | ₩155,061 | ₩155,769 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,525 | ₩158,587 | ₩153,351 | ₩154,820 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩152,804 | ₩154,580 | ₩152,670 | ₩153,285 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩153,832 | ₩154,794 | ₩152,510 | ₩152,937 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,530 | ₩156,530 | ₩153,244 | ₩154,887 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,250 | ₩156,770 | ₩154,460 | ₩156,370 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,572 | ₩158,947 | ₩155,916 | ₩156,290 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,063 | ₩157,839 | ₩154,834 | ₩156,730 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,610 | ₩159,575 | ₩155,568 | ₩158,974 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩158,894 | ₩159,602 | ₩156,410 | ₩157,171 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,199 | ₩159,575 | ₩155,809 | ₩159,321 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,440 | ₩159,949 | ₩157,972 | ₩158,654 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,068 | ₩159,308 | ₩157,318 | ₩157,759 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,707 | ₩161,351 | ₩158,707 | ₩159,976 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩156,851 | ₩158,199 | ₩154,206 | ₩157,892 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩153,872 | ₩156,944 | ₩153,458 | ₩156,557 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩151,775 | ₩153,512 | ₩151,775 | ₩152,924 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,376 | ₩153,832 | ₩151,815 | ₩151,829 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,428 | ₩152,724 | ₩150,266 | ₩152,443 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩152,924 | ₩153,578 | ₩151,775 | ₩151,936 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,229 | ₩153,899 | ₩150,413 | ₩152,737 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,502 | ₩155,622 | ₩152,964 | ₩153,178 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,485 | ₩156,330 | ₩153,338 | ₩155,528 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,246 | ₩155,168 | ₩153,578 | ₩153,632 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,527 | ₩154,914 | ₩153,725 | ₩154,847 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,395 | ₩155,555 | ₩153,832 | ₩154,113 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩155,769 | ₩156,063 | ₩154,073 | ₩154,901 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,522 | ₩153,832 | ₩151,027 | ₩153,204 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩150,774 | ₩151,401 | ₩149,572 | ₩150,533 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,585 | ₩151,121 | ₩149,558 | ₩150,520 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,091 | ₩150,800 | ₩148,490 | ₩149,905 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,425 | ₩149,839 | ₩147,435 | ₩147,769 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,653 | ₩151,682 | ₩148,209 | ₩149,064 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩147,929 | ₩150,867 | ₩147,862 | ₩149,972 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩148,971 | ₩149,986 | ₩148,677 | ₩149,905 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩149,932 | ₩150,413 | ₩147,862 | ₩147,889 | -1.36% | 1381.2만 |
|---|