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 | ₩224,707 | ₩227,947 | ₩224,641 | ₩226,140 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,690 | ₩226,474 | ₩223,155 | ₩225,551 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,669 | ₩223,355 | ₩218,804 | ₩219,594 | -0.94% | 951.6만 |
| 2026.10.06 | ₩218,269 | ₩222,137 | ₩218,108 | ₩220,170 | +0.87% | 928.5만 |
| 2026.10.05 | ₩219,206 | ₩220,518 | ₩216,033 | ₩219,527 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩216,248 | ₩220,344 | ₩216,248 | ₩219,540 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩216,181 | ₩219,634 | ₩215,257 | ₩219,286 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩217,158 | ₩220,022 | ₩216,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,854 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,467 | ₩216,810 | ₩213,196 | ₩215,980 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,921 | ₩218,911 | ₩215,578 | ₩217,546 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,481 | ₩216,569 | ₩213,878 | ₩214,963 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩218,269 | ₩220,745 | ₩215,779 | ₩217,037 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,664 | ₩217,011 | ₩213,396 | ₩215,819 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,867 | ₩214,133 | ₩208,618 | ₩212,446 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,458 | ₩216,783 | ₩211,415 | ₩211,897 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,519 | ₩218,911 | ₩215,926 | ₩218,911 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,622 | ₩218,711 | ₩216,114 | ₩218,550 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,851 | ₩224,212 | ₩217,600 | ₩218,617 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩221,348 | ₩227,077 | ₩221,066 | ₩226,648 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,818 | ₩226,822 | ₩219,581 | ₩220,973 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,959 | ₩223,663 | ₩219,634 | ₩222,191 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,543 | ₩224,038 | ₩218,429 | ₩221,174 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩218,028 | ₩221,107 | ₩217,586 | ₩219,835 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,989 | ₩218,336 | ₩212,500 | ₩215,056 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,538 | ₩216,154 | ₩213,048 | ₩213,463 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩220,103 | ₩221,736 | ₩216,970 | ₩217,131 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩219,433 | ₩220,892 | ₩217,867 | ₩219,728 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,992 | ₩220,464 | ₩217,144 | ₩220,263 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩214,092 | ₩216,301 | ₩212,486 | ₩215,444 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,622 | ₩210,719 | ₩207,908 | ₩209,769 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩211,000 | ₩211,750 | ₩209,006 | ₩209,407 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,496 | ₩215,685 | ₩211,174 | ₩211,750 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩216,114 | ₩217,934 | ₩214,789 | ₩215,029 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩219,353 | ₩221,160 | ₩217,185 | ₩219,594 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,927 | ₩224,881 | ₩220,344 | ₩221,013 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,570 | ₩225,738 | ₩222,298 | ₩222,405 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩222,298 | ₩225,163 | ₩220,411 | ₩220,558 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,996 | ₩221,763 | ₩218,523 | ₩221,615 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩214,307 | ₩217,533 | ₩212,955 | ₩216,127 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,785 | ₩215,859 | ₩213,169 | ₩214,307 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,536 | ₩213,852 | ₩210,733 | ₩212,312 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩212,232 | ₩214,481 | ₩210,907 | ₩213,838 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,718 | ₩216,408 | ₩213,196 | ₩213,905 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,811 | ₩214,668 | ₩206,744 | ₩213,892 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩204,321 | ₩205,700 | ₩202,835 | ₩204,856 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,436 | ₩207,306 | ₩203,250 | ₩207,266 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,533 | ₩207,533 | ₩202,326 | ₩202,969 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,955 | ₩207,266 | ₩199,569 | ₩206,088 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,418 | ₩208,698 | ₩204,334 | ₩207,560 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,793 | ₩209,033 | ₩203,652 | ₩208,069 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,600 | ₩211,201 | ₩206,851 | ₩210,117 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩211,121 | ₩212,928 | ₩208,631 | ₩209,822 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩206,369 | ₩209,059 | ₩203,304 | ₩204,856 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,896 | ₩208,042 | ₩204,133 | ₩207,172 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩210,144 | ₩212,446 | ₩208,390 | ₩210,077 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,622 | ₩212,259 | ₩208,899 | ₩210,010 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,954 | ₩207,212 | ₩204,736 | ₩206,744 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,462 | ₩203,143 | ₩198,752 | ₩203,076 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩196,102 | ₩199,569 | ₩195,741 | ₩198,592 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,489 | ₩200,787 | ₩196,999 | ₩197,253 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,469 | ₩196,597 | ₩193,492 | ₩195,366 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩194,215 | ₩194,215 | ₩190,119 | ₩193,438 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,777 | ₩195,433 | ₩192,608 | ₩194,215 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,633 | ₩194,402 | ₩188,057 | ₩193,438 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,590 | ₩186,022 | ₩183,573 | ₩185,902 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,946 | ₩187,468 | ₩183,546 | ₩184,001 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩192,006 | ₩192,742 | ₩187,147 | ₩188,914 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,474 | ₩189,730 | ₩184,898 | ₩189,663 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,783 | ₩183,881 | ₩182,060 | ₩182,636 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,586 | ₩186,250 | ₩182,489 | ₩183,506 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,756 | ₩184,041 | ₩181,552 | ₩182,422 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,689 | ₩183,787 | ₩181,150 | ₩183,011 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,823 | ₩183,908 | ₩181,230 | ₩182,127 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩183,345 | ₩184,162 | ₩181,940 | ₩182,770 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,565 | ₩184,818 | ₩180,641 | ₩184,122 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,546 | ₩184,242 | ₩181,498 | ₩183,252 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,678 | ₩187,923 | ₩185,393 | ₩187,040 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,447 | ₩186,063 | ₩183,412 | ₩185,353 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩185,152 | ₩185,340 | ₩181,846 | ₩184,470 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩189,034 | ₩190,533 | ₩187,830 | ₩188,392 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,656 | ₩190,279 | ₩187,374 | ₩189,891 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩187,053 | ₩190,052 | ₩184,349 | ₩188,633 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,937 | ₩199,328 | ₩194,295 | ₩196,785 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,866 | ₩204,120 | ₩195,995 | ₩196,236 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,433 | ₩204,120 | ₩200,198 | ₩201,617 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩202,005 | ₩202,300 | ₩197,815 | ₩199,328 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩202,340 | ₩205,887 | ₩201,992 | ₩203,130 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,478 | ₩203,638 | ₩199,850 | ₩200,680 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,531 | ₩205,378 | ₩202,045 | ₩203,518 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,604 | ₩207,359 | ₩200,814 | ₩204,174 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,489 | ₩201,898 | ₩198,779 | ₩200,198 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,798 | ₩200,318 | ₩196,771 | ₩199,957 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,687 | ₩196,678 | ₩193,706 | ₩194,442 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,904 | ₩201,068 | ₩196,597 | ₩196,718 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩197,079 | ₩199,033 | ₩195,098 | ₩197,976 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,472 | ₩206,878 | ₩200,078 | ₩200,533 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩206,181 | ₩208,216 | ₩205,030 | ₩207,373 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩212,058 | ₩213,356 | ₩205,418 | ₩207,868 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩216,328 | ₩219,099 | ₩209,180 | ₩209,193 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩216,181 | ₩218,617 | ₩213,691 | ₩217,586 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,585 | ₩216,489 | ₩207,788 | ₩214,829 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,807 | ₩211,496 | ₩204,803 | ₩211,389 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩203,330 | ₩204,963 | ₩202,474 | ₩204,508 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,867 | ₩203,183 | ₩200,359 | ₩202,889 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,460 | ₩203,210 | ₩200,479 | ₩201,630 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,459 | ₩200,412 | ₩195,433 | ₩200,359 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩195,232 | ₩196,102 | ₩192,648 | ₩193,519 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,504 | ₩196,878 | ₩193,010 | ₩196,209 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,542 | ₩201,229 | ₩196,892 | ₩199,033 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,937 | ₩207,868 | ₩204,013 | ₩207,319 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩204,361 | ₩206,770 | ₩200,144 | ₩205,726 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩204,281 | ₩207,493 | ₩202,300 | ₩204,468 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩204,040 | ₩208,404 | ₩202,581 | ₩206,583 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,491 | ₩207,413 | ₩202,139 | ₩207,038 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,835 | ₩203,879 | ₩200,559 | ₩201,537 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,663 | ₩202,367 | ₩198,070 | ₩198,364 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩200,305 | ₩201,189 | ₩196,704 | ₩199,328 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,586 | ₩202,433 | ₩198,779 | ₩201,496 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,944 | ₩201,697 | ₩198,351 | ₩200,118 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩197,267 | ₩199,194 | ₩195,754 | ₩198,592 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩197,280 | ₩199,944 | ₩195,901 | ₩197,681 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,907 | ₩196,504 | ₩190,038 | ₩196,022 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩200,158 | ₩204,508 | ₩199,917 | ₩203,437 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,913 | ₩201,095 | ₩196,637 | ₩199,462 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,881 | ₩200,934 | ₩196,396 | ₩199,770 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,503 | ₩206,971 | ₩202,500 | ₩204,321 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩206,195 | ₩207,641 | ₩203,357 | ₩204,147 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,970 | ₩213,142 | ₩206,556 | ₩207,533 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,499 | ₩209,287 | ₩202,099 | ₩209,113 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,822 | ₩222,526 | ₩216,542 | ₩219,407 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,936 | ₩219,192 | ₩213,544 | ₩218,684 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩220,183 | ₩223,409 | ₩213,624 | ₩215,096 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,896 | ₩224,881 | ₩213,544 | ₩215,217 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩231,133 | ₩233,422 | ₩222,164 | ₩227,103 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,918 | ₩236,139 | ₩228,964 | ₩229,526 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,642 | ₩229,205 | ₩220,598 | ₩228,884 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,648 | ₩221,776 | ₩216,930 | ₩221,441 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩219,353 | ₩220,866 | ₩218,095 | ₩218,537 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,462 | ₩224,185 | ₩215,846 | ₩221,374 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,979 | ₩216,074 | ₩207,507 | ₩215,685 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩213,303 | ₩217,439 | ₩212,968 | ₩213,731 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,844 | ₩213,584 | ₩207,266 | ₩211,710 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,718 | ₩214,414 | ₩210,867 | ₩210,947 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,830 | ₩214,775 | ₩209,889 | ₩212,580 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,818 | ₩211,201 | ₩207,159 | ₩210,465 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,543 | ₩210,010 | ₩204,776 | ₩208,979 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,826 | ₩207,480 | ₩202,969 | ₩205,512 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩198,096 | ₩203,210 | ₩197,655 | ₩202,902 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,783 | ₩201,322 | ₩197,708 | ₩198,284 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,491 | ₩205,994 | ₩200,078 | ₩201,376 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩205,004 | ₩205,874 | ₩200,733 | ₩202,407 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩202,126 | ₩203,906 | ₩200,078 | ₩201,804 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,751 | ₩202,340 | ₩197,922 | ₩200,546 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩208,055 | ₩208,885 | ₩201,189 | ₩203,237 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩213,303 | ₩213,651 | ₩204,843 | ₩206,436 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩202,126 | ₩205,673 | ₩199,783 | ₩204,133 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,856 | ₩202,072 | ₩196,463 | ₩198,833 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,667 | ₩201,028 | ₩197,213 | ₩199,529 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩201,349 | ₩201,751 | ₩198,150 | ₩199,796 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩198,311 | ₩202,487 | ₩198,284 | ₩201,804 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,443 | ₩201,871 | ₩196,048 | ₩197,146 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,732 | ₩205,311 | ₩201,911 | ₩202,085 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩198,311 | ₩202,099 | ₩197,588 | ₩201,697 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩198,378 | ₩199,622 | ₩194,295 | ₩195,687 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,523 | ₩203,009 | ₩198,083 | ₩198,712 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,994 | ₩207,815 | ₩200,626 | ₩200,693 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩206,101 | ₩210,063 | ₩205,566 | ₩208,230 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,594 | ₩203,170 | ₩200,546 | ₩202,915 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,796 | ₩202,862 | ₩198,953 | ₩202,407 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩196,263 | ₩200,211 | ₩195,553 | ₩199,515 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩196,209 | ₩196,410 | ₩192,488 | ₩195,540 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,916 | ₩197,896 | ₩192,916 | ₩197,561 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,581 | ₩194,107 | ₩185,139 | ₩192,394 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩187,174 | ₩187,830 | ₩184,804 | ₩185,259 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,715 | ₩190,359 | ₩184,496 | ₩189,275 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,830 | ₩190,533 | ₩186,210 | ₩188,084 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩184,309 | ₩184,737 | ₩182,944 | ₩184,162 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩181,043 | ₩183,292 | ₩180,320 | ₩183,158 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩183,292 | ₩183,305 | ₩179,597 | ₩180,494 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,829 | ₩182,020 | ₩180,012 | ₩180,668 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩178,098 | ₩179,611 | ₩176,492 | ₩178,888 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,572 | ₩179,008 | ₩176,572 | ₩178,848 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩176,037 | ₩176,612 | ₩174,109 | ₩174,631 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,556 | ₩174,230 | ₩172,503 | ₩173,868 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,851 | ₩174,283 | ₩171,740 | ₩172,851 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,468 | ₩176,318 | ₩170,174 | ₩174,283 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩167,323 | ₩170,187 | ₩167,068 | ₩169,384 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,600 | ₩166,653 | ₩164,056 | ₩166,024 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,953 | ₩167,135 | ₩164,779 | ₩166,800 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩159,264 | ₩165,489 | ₩158,836 | ₩164,525 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,362 | ₩160,790 | ₩158,314 | ₩158,608 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,791 | ₩168,393 | ₩161,968 | ₩162,035 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,604 | ₩168,567 | ₩163,829 | ₩167,804 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,750 | ₩164,217 | ₩160,108 | ₩164,177 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩162,209 | ₩162,316 | ₩160,456 | ₩161,085 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩162,102 | ₩163,039 | ₩161,473 | ₩161,955 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,830 | ₩162,370 | ₩159,826 | ₩161,339 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩159,144 | ₩160,027 | ₩158,662 | ₩159,438 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,733 | ₩160,697 | ₩159,452 | ₩159,586 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,582 | ₩160,670 | ₩158,381 | ₩159,853 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩157,069 | ₩158,568 | ₩157,069 | ₩158,153 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩156,279 | ₩157,377 | ₩155,222 | ₩156,199 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,600 | ₩156,600 | ₩154,780 | ₩155,998 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩154,218 | ₩157,444 | ₩154,164 | ₩157,163 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩156,306 | ₩156,400 | ₩153,415 | ₩153,508 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩159,304 | ₩159,331 | ₩156,413 | ₩157,631 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,880 | ₩160,523 | ₩158,367 | ₩159,050 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,438 | ₩161,111 | ₩159,385 | ₩160,014 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,930 | ₩160,456 | ₩158,448 | ₩160,014 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,480 | ₩161,259 | ₩156,467 | ₩158,287 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩155,048 | ₩156,614 | ₩153,990 | ₩155,249 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩156,279 | ₩158,997 | ₩155,824 | ₩155,998 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩157,283 | ₩158,408 | ₩156,159 | ₩156,801 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩155,208 | ₩157,926 | ₩155,115 | ₩157,685 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,864 | ₩156,078 | ₩153,522 | ₩154,445 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,409 | ₩157,163 | ₩155,409 | ₩156,119 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,870 | ₩158,943 | ₩153,696 | ₩155,168 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩153,147 | ₩154,927 | ₩153,013 | ₩153,629 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩154,178 | ₩155,141 | ₩152,852 | ₩153,281 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,882 | ₩156,882 | ₩153,589 | ₩155,235 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,600 | ₩157,123 | ₩154,807 | ₩156,721 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,926 | ₩159,304 | ₩156,266 | ₩156,641 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,413 | ₩158,193 | ₩155,182 | ₩157,082 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,962 | ₩159,934 | ₩155,918 | ₩159,331 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩159,251 | ₩159,960 | ₩156,761 | ₩157,524 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,555 | ₩159,934 | ₩156,159 | ₩159,679 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,796 | ₩160,308 | ₩158,327 | ₩159,010 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,425 | ₩159,666 | ₩157,671 | ₩158,113 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩159,063 | ₩161,714 | ₩159,063 | ₩160,335 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩157,203 | ₩158,555 | ₩154,552 | ₩158,247 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩154,218 | ₩157,297 | ₩153,803 | ₩156,908 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩152,116 | ₩153,856 | ₩152,116 | ₩153,267 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,719 | ₩154,178 | ₩152,156 | ₩152,170 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,768 | ₩153,067 | ₩150,604 | ₩152,786 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩153,267 | ₩153,923 | ₩152,116 | ₩152,277 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,571 | ₩154,245 | ₩150,751 | ₩153,080 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,851 | ₩155,971 | ₩153,308 | ₩153,522 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,830 | ₩156,681 | ₩153,682 | ₩155,878 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,593 | ₩155,516 | ₩153,923 | ₩153,977 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,874 | ₩155,262 | ₩154,071 | ₩155,195 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,744 | ₩155,904 | ₩154,178 | ₩154,459 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩156,119 | ₩156,413 | ₩154,419 | ₩155,249 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,862 | ₩154,178 | ₩151,367 | ₩153,549 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩151,112 | ₩151,741 | ₩149,908 | ₩150,871 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,921 | ₩151,460 | ₩149,894 | ₩150,858 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,426 | ₩151,139 | ₩148,823 | ₩150,242 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,760 | ₩150,175 | ₩147,766 | ₩148,100 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,992 | ₩152,023 | ₩148,542 | ₩149,399 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩148,261 | ₩151,206 | ₩148,194 | ₩150,309 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,305 | ₩150,323 | ₩149,011 | ₩150,242 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩150,269 | ₩150,751 | ₩148,194 | ₩148,221 | -1.36% | 1381.2만 |
|---|