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 | ₩224,254 | ₩227,487 | ₩224,187 | ₩225,684 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,239 | ₩226,018 | ₩222,705 | ₩225,096 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,222 | ₩222,905 | ₩218,363 | ₩219,151 | -0.94% | 951.6만 |
| 2026.10.06 | ₩217,829 | ₩221,689 | ₩217,668 | ₩219,726 | +0.87% | 928.5만 |
| 2026.10.05 | ₩218,764 | ₩220,073 | ₩215,598 | ₩219,084 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩215,811 | ₩219,899 | ₩215,811 | ₩219,098 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩215,745 | ₩219,191 | ₩214,823 | ₩218,844 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩216,720 | ₩219,579 | ₩216,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,414 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,035 | ₩216,372 | ₩212,766 | ₩215,544 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,481 | ₩218,470 | ₩215,143 | ₩217,107 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,048 | ₩216,132 | ₩213,447 | ₩214,529 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩217,829 | ₩220,300 | ₩215,344 | ₩216,600 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,233 | ₩216,573 | ₩212,966 | ₩215,384 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,441 | ₩213,701 | ₩208,197 | ₩212,018 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,023 | ₩216,346 | ₩210,989 | ₩211,470 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,081 | ₩218,470 | ₩215,491 | ₩218,470 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,185 | ₩218,269 | ₩215,678 | ₩218,109 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,399 | ₩223,760 | ₩217,161 | ₩218,176 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩220,901 | ₩226,619 | ₩220,621 | ₩226,191 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,363 | ₩226,365 | ₩219,138 | ₩220,527 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,514 | ₩223,212 | ₩219,191 | ₩221,743 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,092 | ₩223,586 | ₩217,989 | ₩220,727 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,588 | ₩220,661 | ₩217,147 | ₩219,392 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,556 | ₩217,895 | ₩212,071 | ₩214,622 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,103 | ₩215,718 | ₩212,619 | ₩213,033 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,659 | ₩221,289 | ₩216,533 | ₩216,693 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩218,991 | ₩220,447 | ₩217,428 | ₩219,285 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,550 | ₩220,019 | ₩216,706 | ₩219,819 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,661 | ₩215,865 | ₩212,058 | ₩215,010 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,199 | ₩210,294 | ₩207,489 | ₩209,346 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,575 | ₩211,323 | ₩208,584 | ₩208,985 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,069 | ₩215,250 | ₩210,748 | ₩211,323 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,678 | ₩217,495 | ₩214,355 | ₩214,596 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩218,911 | ₩220,714 | ₩216,747 | ₩219,151 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,477 | ₩224,428 | ₩219,899 | ₩220,567 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,119 | ₩225,283 | ₩221,850 | ₩221,956 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩221,850 | ₩224,708 | ₩219,966 | ₩220,113 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,552 | ₩221,315 | ₩218,082 | ₩221,168 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩213,874 | ₩217,094 | ₩212,525 | ₩215,691 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,353 | ₩215,424 | ₩212,739 | ₩213,874 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,109 | ₩213,420 | ₩210,308 | ₩211,884 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩211,804 | ₩214,048 | ₩210,481 | ₩213,407 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,287 | ₩215,972 | ₩212,766 | ₩213,474 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,393 | ₩214,235 | ₩206,327 | ₩213,460 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩203,909 | ₩205,285 | ₩202,426 | ₩204,443 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,019 | ₩206,888 | ₩202,840 | ₩206,848 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,115 | ₩207,115 | ₩201,918 | ₩202,559 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,546 | ₩206,848 | ₩199,166 | ₩205,672 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,004 | ₩208,277 | ₩203,922 | ₩207,142 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,378 | ₩208,611 | ₩203,241 | ₩207,649 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,182 | ₩210,775 | ₩206,434 | ₩209,693 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,695 | ₩212,498 | ₩208,210 | ₩209,399 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩205,953 | ₩208,638 | ₩202,893 | ₩204,443 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,483 | ₩207,622 | ₩203,722 | ₩206,754 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩209,720 | ₩212,018 | ₩207,970 | ₩209,653 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,199 | ₩211,831 | ₩208,477 | ₩209,586 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,538 | ₩206,794 | ₩204,323 | ₩206,327 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,059 | ₩202,733 | ₩198,351 | ₩202,666 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,706 | ₩199,166 | ₩195,346 | ₩198,191 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,086 | ₩200,382 | ₩196,601 | ₩196,855 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,077 | ₩196,201 | ₩193,101 | ₩194,972 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩193,823 | ₩193,823 | ₩189,735 | ₩193,048 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,384 | ₩195,038 | ₩192,220 | ₩193,823 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,252 | ₩194,010 | ₩187,678 | ₩193,048 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,218 | ₩185,647 | ₩183,203 | ₩185,527 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,569 | ₩187,090 | ₩183,176 | ₩183,630 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,619 | ₩192,353 | ₩186,769 | ₩188,533 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,100 | ₩189,348 | ₩184,525 | ₩189,281 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,414 | ₩183,510 | ₩181,693 | ₩182,267 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,216 | ₩185,874 | ₩182,121 | ₩183,136 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,388 | ₩183,670 | ₩181,185 | ₩182,054 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,321 | ₩183,416 | ₩180,785 | ₩182,642 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,454 | ₩183,537 | ₩180,865 | ₩181,760 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩182,975 | ₩183,790 | ₩181,573 | ₩182,401 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,199 | ₩184,445 | ₩180,277 | ₩183,750 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,176 | ₩183,871 | ₩181,132 | ₩182,882 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,302 | ₩187,544 | ₩185,019 | ₩186,663 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,073 | ₩185,687 | ₩183,042 | ₩184,979 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩184,779 | ₩184,966 | ₩181,479 | ₩184,098 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,653 | ₩190,149 | ₩187,451 | ₩188,012 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,277 | ₩189,895 | ₩186,996 | ₩189,508 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,676 | ₩189,668 | ₩183,977 | ₩188,252 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,544 | ₩198,926 | ₩193,903 | ₩196,388 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,455 | ₩203,708 | ₩195,600 | ₩195,840 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,025 | ₩203,708 | ₩199,794 | ₩201,210 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,598 | ₩201,892 | ₩197,416 | ₩198,926 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩201,932 | ₩205,472 | ₩201,584 | ₩202,720 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,067 | ₩203,227 | ₩199,447 | ₩200,275 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,121 | ₩204,964 | ₩201,638 | ₩203,107 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,197 | ₩206,941 | ₩200,409 | ₩203,762 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,086 | ₩201,491 | ₩198,378 | ₩199,794 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,401 | ₩199,914 | ₩196,374 | ₩199,554 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,292 | ₩196,281 | ₩193,315 | ₩194,050 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,500 | ₩200,663 | ₩196,201 | ₩196,321 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,682 | ₩198,632 | ₩194,705 | ₩197,577 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,058 | ₩206,460 | ₩199,674 | ₩200,128 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩205,766 | ₩207,796 | ₩204,617 | ₩206,955 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,630 | ₩212,926 | ₩205,004 | ₩207,449 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩215,892 | ₩218,657 | ₩208,758 | ₩208,771 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩215,745 | ₩218,176 | ₩213,260 | ₩217,147 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,161 | ₩216,052 | ₩207,369 | ₩214,395 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,392 | ₩211,069 | ₩204,390 | ₩210,962 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩202,920 | ₩204,550 | ₩202,065 | ₩204,096 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,462 | ₩202,773 | ₩199,955 | ₩202,479 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,052 | ₩202,800 | ₩200,075 | ₩201,224 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,065 | ₩200,008 | ₩195,038 | ₩199,955 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩194,838 | ₩195,706 | ₩192,260 | ₩193,128 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,107 | ₩196,481 | ₩192,621 | ₩195,813 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,140 | ₩200,823 | ₩196,495 | ₩198,632 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,523 | ₩207,449 | ₩203,601 | ₩206,901 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩203,949 | ₩206,353 | ₩199,741 | ₩205,311 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩203,869 | ₩207,075 | ₩201,892 | ₩204,056 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,628 | ₩207,983 | ₩202,172 | ₩206,166 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,080 | ₩206,995 | ₩201,731 | ₩206,621 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,426 | ₩203,468 | ₩200,155 | ₩201,130 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,260 | ₩201,958 | ₩197,670 | ₩197,964 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩199,901 | ₩200,783 | ₩196,308 | ₩198,926 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,182 | ₩202,025 | ₩198,378 | ₩201,090 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,540 | ₩201,290 | ₩197,951 | ₩199,714 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩196,869 | ₩198,792 | ₩195,359 | ₩198,191 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩196,882 | ₩199,540 | ₩195,506 | ₩197,283 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,516 | ₩196,107 | ₩189,655 | ₩195,626 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩199,754 | ₩204,096 | ₩199,514 | ₩203,027 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,512 | ₩200,689 | ₩196,241 | ₩199,059 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,476 | ₩200,529 | ₩196,000 | ₩199,367 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,086 | ₩206,554 | ₩202,092 | ₩203,909 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩205,779 | ₩207,222 | ₩202,947 | ₩203,735 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,546 | ₩212,712 | ₩206,140 | ₩207,115 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,084 | ₩208,865 | ₩201,691 | ₩208,691 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,378 | ₩222,077 | ₩216,105 | ₩218,964 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,502 | ₩218,750 | ₩213,113 | ₩218,243 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩219,739 | ₩222,958 | ₩213,193 | ₩214,663 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,449 | ₩224,428 | ₩213,113 | ₩214,783 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,666 | ₩232,951 | ₩221,716 | ₩226,645 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,453 | ₩235,663 | ₩228,502 | ₩229,063 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,195 | ₩228,743 | ₩220,153 | ₩228,422 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,205 | ₩221,329 | ₩216,493 | ₩220,995 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩218,911 | ₩220,420 | ₩217,655 | ₩218,096 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,025 | ₩223,733 | ₩215,411 | ₩220,928 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,558 | ₩215,638 | ₩207,088 | ₩215,250 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩212,872 | ₩217,000 | ₩212,539 | ₩213,300 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,416 | ₩213,153 | ₩206,848 | ₩211,283 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,287 | ₩213,981 | ₩210,441 | ₩210,521 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,403 | ₩214,342 | ₩209,466 | ₩212,151 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,397 | ₩210,775 | ₩206,741 | ₩210,040 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,126 | ₩209,586 | ₩204,363 | ₩208,558 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,414 | ₩207,061 | ₩202,559 | ₩205,098 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,697 | ₩202,800 | ₩197,256 | ₩202,493 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,380 | ₩200,916 | ₩197,309 | ₩197,884 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,080 | ₩205,579 | ₩199,674 | ₩200,970 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,590 | ₩205,458 | ₩200,329 | ₩201,998 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,718 | ₩203,495 | ₩199,674 | ₩201,397 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,344 | ₩201,932 | ₩197,523 | ₩200,142 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,636 | ₩208,464 | ₩200,783 | ₩202,827 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩212,872 | ₩213,220 | ₩204,430 | ₩206,019 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,718 | ₩205,258 | ₩199,380 | ₩203,722 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,456 | ₩201,664 | ₩196,067 | ₩198,432 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,262 | ₩200,622 | ₩196,815 | ₩199,126 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩200,943 | ₩201,344 | ₩197,750 | ₩199,393 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩197,911 | ₩202,079 | ₩197,884 | ₩201,397 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,037 | ₩201,464 | ₩195,653 | ₩196,748 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,321 | ₩204,897 | ₩201,504 | ₩201,678 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩197,911 | ₩201,691 | ₩197,189 | ₩201,290 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩197,977 | ₩199,220 | ₩193,903 | ₩195,292 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,117 | ₩202,600 | ₩197,684 | ₩198,311 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,579 | ₩207,395 | ₩200,222 | ₩200,288 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,685 | ₩209,640 | ₩205,151 | ₩207,809 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,185 | ₩202,760 | ₩200,142 | ₩202,506 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,393 | ₩202,453 | ₩198,552 | ₩201,998 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩195,867 | ₩199,808 | ₩195,159 | ₩199,113 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩195,813 | ₩196,014 | ₩192,100 | ₩195,145 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,527 | ₩197,496 | ₩192,527 | ₩197,163 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,206 | ₩193,716 | ₩184,766 | ₩192,006 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩186,796 | ₩187,451 | ₩184,432 | ₩184,886 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,340 | ₩189,976 | ₩184,124 | ₩188,893 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,451 | ₩190,149 | ₩185,834 | ₩187,704 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩183,937 | ₩184,365 | ₩182,575 | ₩183,790 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,678 | ₩182,922 | ₩179,956 | ₩182,788 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩182,922 | ₩182,935 | ₩179,235 | ₩180,130 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,464 | ₩181,653 | ₩179,649 | ₩180,304 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,739 | ₩179,248 | ₩176,136 | ₩178,527 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,216 | ₩178,647 | ₩176,216 | ₩178,487 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,682 | ₩176,256 | ₩173,758 | ₩174,279 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,208 | ₩173,878 | ₩172,155 | ₩173,517 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,502 | ₩173,932 | ₩171,393 | ₩172,502 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,124 | ₩175,962 | ₩169,830 | ₩173,932 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩166,985 | ₩169,844 | ₩166,731 | ₩169,042 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,264 | ₩166,317 | ₩163,725 | ₩165,689 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,620 | ₩166,798 | ₩164,447 | ₩166,464 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩158,943 | ₩165,155 | ₩158,516 | ₩164,193 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,038 | ₩160,466 | ₩157,995 | ₩158,288 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,453 | ₩168,054 | ₩161,641 | ₩161,708 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,266 | ₩168,227 | ₩163,498 | ₩167,466 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,426 | ₩163,886 | ₩159,785 | ₩163,846 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩161,882 | ₩161,989 | ₩160,132 | ₩160,760 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,775 | ₩162,710 | ₩161,147 | ₩161,628 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,506 | ₩162,042 | ₩159,504 | ₩161,014 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩158,823 | ₩159,704 | ₩158,342 | ₩159,117 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,411 | ₩160,372 | ₩159,130 | ₩159,264 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,262 | ₩160,346 | ₩158,061 | ₩159,531 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,752 | ₩158,248 | ₩156,752 | ₩157,834 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩155,964 | ₩157,059 | ₩154,909 | ₩155,884 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,285 | ₩156,285 | ₩154,468 | ₩155,683 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩153,907 | ₩157,126 | ₩153,853 | ₩156,846 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩155,991 | ₩156,084 | ₩153,105 | ₩153,199 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩158,983 | ₩159,010 | ₩156,098 | ₩157,313 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,558 | ₩160,199 | ₩158,048 | ₩158,729 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,117 | ₩160,787 | ₩159,063 | ₩159,691 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,609 | ₩160,132 | ₩158,128 | ₩159,691 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,164 | ₩160,933 | ₩156,151 | ₩157,968 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,735 | ₩156,298 | ₩153,680 | ₩154,935 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩155,964 | ₩158,676 | ₩155,510 | ₩155,683 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩156,966 | ₩158,088 | ₩155,844 | ₩156,485 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩154,895 | ₩157,607 | ₩154,802 | ₩157,367 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,550 | ₩155,764 | ₩153,212 | ₩154,134 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,096 | ₩156,846 | ₩155,096 | ₩155,804 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,559 | ₩158,622 | ₩153,386 | ₩154,855 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩152,838 | ₩154,615 | ₩152,704 | ₩153,319 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩153,867 | ₩154,828 | ₩152,544 | ₩152,972 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,565 | ₩156,565 | ₩153,279 | ₩154,922 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,285 | ₩156,806 | ₩154,495 | ₩156,405 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,607 | ₩158,983 | ₩155,951 | ₩156,325 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,098 | ₩157,874 | ₩154,869 | ₩156,766 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,645 | ₩159,611 | ₩155,603 | ₩159,010 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩158,930 | ₩159,638 | ₩156,445 | ₩157,206 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,235 | ₩159,611 | ₩155,844 | ₩159,357 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,475 | ₩159,985 | ₩158,008 | ₩158,689 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,103 | ₩159,344 | ₩157,353 | ₩157,794 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,743 | ₩161,388 | ₩158,743 | ₩160,012 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩156,886 | ₩158,235 | ₩154,241 | ₩157,928 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩153,907 | ₩156,979 | ₩153,493 | ₩156,592 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩151,809 | ₩153,546 | ₩151,809 | ₩152,958 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,411 | ₩153,867 | ₩151,849 | ₩151,863 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,462 | ₩152,758 | ₩150,300 | ₩152,477 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩152,958 | ₩153,613 | ₩151,809 | ₩151,970 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,264 | ₩153,933 | ₩150,447 | ₩152,771 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,537 | ₩155,657 | ₩152,998 | ₩153,212 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,519 | ₩156,365 | ₩153,372 | ₩155,563 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,281 | ₩155,203 | ₩153,613 | ₩153,666 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,561 | ₩154,949 | ₩153,760 | ₩154,882 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,430 | ₩155,590 | ₩153,867 | ₩154,147 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩155,804 | ₩156,098 | ₩154,107 | ₩154,935 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,556 | ₩153,867 | ₩151,061 | ₩153,239 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩150,807 | ₩151,435 | ₩149,605 | ₩150,567 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,619 | ₩151,155 | ₩149,592 | ₩150,554 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,124 | ₩150,834 | ₩148,523 | ₩149,939 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,458 | ₩149,872 | ₩147,468 | ₩147,802 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,687 | ₩151,716 | ₩148,243 | ₩149,098 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩147,962 | ₩150,901 | ₩147,895 | ₩150,006 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,004 | ₩150,019 | ₩148,710 | ₩149,939 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩149,966 | ₩150,447 | ₩147,895 | ₩147,922 | -1.36% | 1381.2만 |
|---|