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 | ₩224,288 | ₩227,521 | ₩224,221 | ₩225,717 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,272 | ₩226,051 | ₩222,738 | ₩225,129 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,255 | ₩222,938 | ₩218,396 | ₩219,184 | -0.94% | 951.6만 |
| 2026.10.06 | ₩217,861 | ₩221,722 | ₩217,701 | ₩219,758 | +0.87% | 928.5만 |
| 2026.10.05 | ₩218,796 | ₩220,106 | ₩215,630 | ₩219,117 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩215,844 | ₩219,932 | ₩215,844 | ₩219,130 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩215,777 | ₩219,224 | ₩214,855 | ₩218,877 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩216,752 | ₩219,611 | ₩216,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,447 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,067 | ₩216,405 | ₩212,797 | ₩215,577 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,514 | ₩218,503 | ₩215,176 | ₩217,140 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,080 | ₩216,164 | ₩213,479 | ₩214,561 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩217,861 | ₩220,333 | ₩215,376 | ₩216,632 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,265 | ₩216,605 | ₩212,998 | ₩215,416 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,473 | ₩213,733 | ₩208,228 | ₩212,049 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,055 | ₩216,378 | ₩211,020 | ₩211,501 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,113 | ₩218,503 | ₩215,523 | ₩218,503 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,218 | ₩218,302 | ₩215,710 | ₩218,142 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,433 | ₩223,793 | ₩217,193 | ₩218,209 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩220,934 | ₩226,653 | ₩220,654 | ₩226,225 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,397 | ₩226,399 | ₩219,171 | ₩220,560 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,547 | ₩223,246 | ₩219,224 | ₩221,776 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,125 | ₩223,620 | ₩218,022 | ₩220,760 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,621 | ₩220,694 | ₩217,180 | ₩219,424 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,588 | ₩217,928 | ₩212,103 | ₩214,655 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,136 | ₩215,750 | ₩212,650 | ₩213,065 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,692 | ₩221,322 | ₩216,565 | ₩216,726 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩219,024 | ₩220,480 | ₩217,460 | ₩219,318 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,583 | ₩220,052 | ₩216,739 | ₩219,852 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,693 | ₩215,897 | ₩212,089 | ₩215,042 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,230 | ₩210,326 | ₩207,520 | ₩209,377 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,606 | ₩211,354 | ₩208,616 | ₩209,016 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,101 | ₩215,283 | ₩210,780 | ₩211,354 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,710 | ₩217,527 | ₩214,387 | ₩214,628 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩218,943 | ₩220,747 | ₩216,779 | ₩219,184 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,511 | ₩224,461 | ₩219,932 | ₩220,600 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,152 | ₩225,317 | ₩221,883 | ₩221,990 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩221,883 | ₩224,742 | ₩219,999 | ₩220,146 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,585 | ₩221,348 | ₩218,115 | ₩221,201 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩213,906 | ₩217,126 | ₩212,557 | ₩215,723 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,385 | ₩215,456 | ₩212,771 | ₩213,906 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,141 | ₩213,452 | ₩210,339 | ₩211,916 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩211,835 | ₩214,080 | ₩210,513 | ₩213,439 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,319 | ₩216,004 | ₩212,797 | ₩213,506 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,424 | ₩214,267 | ₩206,358 | ₩213,492 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩203,939 | ₩205,315 | ₩202,456 | ₩204,474 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,050 | ₩206,919 | ₩202,870 | ₩206,879 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,146 | ₩207,146 | ₩201,948 | ₩202,590 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,576 | ₩206,879 | ₩199,196 | ₩205,703 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,035 | ₩208,308 | ₩203,953 | ₩207,173 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,409 | ₩208,642 | ₩203,271 | ₩207,680 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,213 | ₩210,807 | ₩206,464 | ₩209,724 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,727 | ₩212,530 | ₩208,241 | ₩209,431 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩205,983 | ₩208,669 | ₩202,924 | ₩204,474 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,514 | ₩207,654 | ₩203,752 | ₩206,785 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩209,751 | ₩212,049 | ₩208,001 | ₩209,684 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,230 | ₩211,862 | ₩208,509 | ₩209,618 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,569 | ₩206,825 | ₩204,353 | ₩206,358 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,089 | ₩202,763 | ₩198,381 | ₩202,697 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,736 | ₩199,196 | ₩195,375 | ₩198,221 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,116 | ₩200,412 | ₩196,631 | ₩196,885 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,106 | ₩196,230 | ₩193,130 | ₩195,001 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩193,852 | ₩193,852 | ₩189,763 | ₩193,077 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,413 | ₩195,068 | ₩192,249 | ₩193,852 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,280 | ₩194,039 | ₩187,706 | ₩193,077 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,245 | ₩185,675 | ₩183,230 | ₩185,555 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,597 | ₩187,118 | ₩183,203 | ₩183,658 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,647 | ₩192,382 | ₩186,797 | ₩188,561 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,127 | ₩189,376 | ₩184,553 | ₩189,309 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,442 | ₩183,537 | ₩181,720 | ₩182,295 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,243 | ₩185,902 | ₩182,148 | ₩183,163 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,415 | ₩183,698 | ₩181,213 | ₩182,081 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,348 | ₩183,444 | ₩180,812 | ₩182,669 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,482 | ₩183,564 | ₩180,892 | ₩181,787 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩183,003 | ₩183,818 | ₩181,600 | ₩182,428 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,226 | ₩184,473 | ₩180,304 | ₩183,778 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,203 | ₩183,898 | ₩181,159 | ₩182,909 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,330 | ₩187,572 | ₩185,047 | ₩186,690 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,101 | ₩185,715 | ₩183,070 | ₩185,007 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩184,807 | ₩184,994 | ₩181,506 | ₩184,125 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,681 | ₩190,178 | ₩187,479 | ₩188,040 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,305 | ₩189,924 | ₩187,024 | ₩189,536 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,704 | ₩189,697 | ₩184,005 | ₩188,280 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,573 | ₩198,956 | ₩193,932 | ₩196,417 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,485 | ₩203,739 | ₩195,629 | ₩195,869 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,055 | ₩203,739 | ₩199,824 | ₩201,240 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,628 | ₩201,922 | ₩197,446 | ₩198,956 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩201,962 | ₩205,502 | ₩201,614 | ₩202,750 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,098 | ₩203,258 | ₩199,477 | ₩200,305 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,151 | ₩204,995 | ₩201,668 | ₩203,138 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,227 | ₩206,972 | ₩200,439 | ₩203,792 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,116 | ₩201,521 | ₩198,408 | ₩199,824 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,430 | ₩199,944 | ₩196,404 | ₩199,584 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,322 | ₩196,310 | ₩193,344 | ₩194,079 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,530 | ₩200,693 | ₩196,230 | ₩196,350 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,711 | ₩198,662 | ₩194,734 | ₩197,606 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,088 | ₩206,491 | ₩199,704 | ₩200,158 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩205,796 | ₩207,827 | ₩204,647 | ₩206,986 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,662 | ₩212,958 | ₩205,035 | ₩207,480 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩215,924 | ₩218,690 | ₩208,789 | ₩208,803 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩215,777 | ₩218,209 | ₩213,292 | ₩217,180 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,192 | ₩216,084 | ₩207,400 | ₩214,427 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,422 | ₩211,101 | ₩204,420 | ₩210,994 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩202,951 | ₩204,581 | ₩202,095 | ₩204,126 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,492 | ₩202,804 | ₩199,984 | ₩202,510 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,082 | ₩202,830 | ₩200,105 | ₩201,254 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,094 | ₩200,038 | ₩195,068 | ₩199,984 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩194,867 | ₩195,736 | ₩192,289 | ₩193,157 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,137 | ₩196,511 | ₩192,649 | ₩195,843 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,169 | ₩200,853 | ₩196,524 | ₩198,662 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,554 | ₩207,480 | ₩203,632 | ₩206,932 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩203,979 | ₩206,384 | ₩199,771 | ₩205,342 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩203,899 | ₩207,106 | ₩201,922 | ₩204,086 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,659 | ₩208,014 | ₩202,202 | ₩206,197 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,111 | ₩207,026 | ₩201,761 | ₩206,651 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,456 | ₩203,498 | ₩200,185 | ₩201,160 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,290 | ₩201,989 | ₩197,700 | ₩197,994 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩199,931 | ₩200,813 | ₩196,337 | ₩198,956 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,212 | ₩202,055 | ₩198,408 | ₩201,120 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,570 | ₩201,321 | ₩197,980 | ₩199,744 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩196,898 | ₩198,822 | ₩195,388 | ₩198,221 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩196,911 | ₩199,570 | ₩195,535 | ₩197,312 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,545 | ₩196,137 | ₩189,683 | ₩195,656 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩199,784 | ₩204,126 | ₩199,544 | ₩203,057 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,541 | ₩200,719 | ₩196,270 | ₩199,089 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,506 | ₩200,559 | ₩196,030 | ₩199,397 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,117 | ₩206,585 | ₩202,122 | ₩203,939 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩205,810 | ₩207,253 | ₩202,977 | ₩203,766 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,578 | ₩212,744 | ₩206,171 | ₩207,146 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,115 | ₩208,896 | ₩201,721 | ₩208,722 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,411 | ₩222,110 | ₩216,138 | ₩218,997 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,534 | ₩218,783 | ₩213,145 | ₩218,275 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩219,772 | ₩222,992 | ₩213,225 | ₩214,695 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,482 | ₩224,461 | ₩213,145 | ₩214,815 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,701 | ₩232,986 | ₩221,749 | ₩226,679 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,487 | ₩235,698 | ₩228,536 | ₩229,098 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,228 | ₩228,777 | ₩220,186 | ₩228,456 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,237 | ₩221,362 | ₩216,525 | ₩221,028 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩218,943 | ₩220,453 | ₩217,688 | ₩218,128 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,058 | ₩223,767 | ₩215,443 | ₩220,961 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,589 | ₩215,670 | ₩207,119 | ₩215,283 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩212,904 | ₩217,033 | ₩212,570 | ₩213,332 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,448 | ₩213,185 | ₩206,879 | ₩211,314 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,319 | ₩214,013 | ₩210,473 | ₩210,553 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,435 | ₩214,374 | ₩209,497 | ₩212,183 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,428 | ₩210,807 | ₩206,772 | ₩210,072 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,157 | ₩209,618 | ₩204,394 | ₩208,589 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,445 | ₩207,092 | ₩202,590 | ₩205,128 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,726 | ₩202,830 | ₩197,286 | ₩202,523 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,410 | ₩200,946 | ₩197,339 | ₩197,914 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,111 | ₩205,609 | ₩199,704 | ₩201,000 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,621 | ₩205,489 | ₩200,359 | ₩202,029 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,748 | ₩203,525 | ₩199,704 | ₩201,427 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,374 | ₩201,962 | ₩197,553 | ₩200,172 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,667 | ₩208,495 | ₩200,813 | ₩202,857 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩212,904 | ₩213,252 | ₩204,460 | ₩206,050 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,748 | ₩205,289 | ₩199,410 | ₩203,752 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,486 | ₩201,695 | ₩196,096 | ₩198,461 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,292 | ₩200,652 | ₩196,845 | ₩199,156 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩200,973 | ₩201,374 | ₩197,780 | ₩199,423 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩197,940 | ₩202,109 | ₩197,914 | ₩201,427 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,067 | ₩201,494 | ₩195,682 | ₩196,778 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,351 | ₩204,928 | ₩201,534 | ₩201,708 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩197,940 | ₩201,721 | ₩197,219 | ₩201,321 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩198,007 | ₩199,250 | ₩193,932 | ₩195,322 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,147 | ₩202,630 | ₩197,713 | ₩198,341 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,609 | ₩207,426 | ₩200,252 | ₩200,318 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,716 | ₩209,671 | ₩205,182 | ₩207,841 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,216 | ₩202,790 | ₩200,172 | ₩202,536 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,423 | ₩202,483 | ₩198,582 | ₩202,029 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩195,896 | ₩199,837 | ₩195,188 | ₩199,143 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩195,843 | ₩196,043 | ₩192,128 | ₩195,175 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,556 | ₩197,526 | ₩192,556 | ₩197,192 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,234 | ₩193,745 | ₩184,793 | ₩192,035 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩186,824 | ₩187,479 | ₩184,459 | ₩184,913 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,368 | ₩190,004 | ₩184,152 | ₩188,922 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,479 | ₩190,178 | ₩185,862 | ₩187,733 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩183,965 | ₩184,392 | ₩182,602 | ₩183,818 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,705 | ₩182,949 | ₩179,983 | ₩182,816 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩182,949 | ₩182,963 | ₩179,262 | ₩180,157 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,491 | ₩181,680 | ₩179,676 | ₩180,331 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,765 | ₩179,275 | ₩176,162 | ₩178,554 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,242 | ₩178,674 | ₩176,242 | ₩178,514 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,708 | ₩176,282 | ₩173,784 | ₩174,305 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,234 | ₩173,904 | ₩172,181 | ₩173,543 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,528 | ₩173,958 | ₩171,419 | ₩172,528 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,150 | ₩175,988 | ₩169,856 | ₩173,958 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩167,010 | ₩169,869 | ₩166,756 | ₩169,068 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,289 | ₩166,342 | ₩163,750 | ₩165,714 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,645 | ₩166,823 | ₩164,471 | ₩166,489 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩158,967 | ₩165,180 | ₩158,539 | ₩164,218 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,062 | ₩160,490 | ₩158,018 | ₩158,312 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,478 | ₩168,079 | ₩161,666 | ₩161,732 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,291 | ₩168,253 | ₩163,523 | ₩167,491 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,450 | ₩163,910 | ₩159,809 | ₩163,870 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩161,906 | ₩162,013 | ₩160,156 | ₩160,784 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,799 | ₩162,735 | ₩161,171 | ₩161,652 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,530 | ₩162,067 | ₩159,528 | ₩161,038 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩158,847 | ₩159,728 | ₩158,366 | ₩159,140 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,434 | ₩160,396 | ₩159,154 | ₩159,287 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,285 | ₩160,370 | ₩158,085 | ₩159,555 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,776 | ₩158,272 | ₩156,776 | ₩157,858 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩155,987 | ₩157,083 | ₩154,932 | ₩155,907 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,308 | ₩156,308 | ₩154,491 | ₩155,707 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩153,930 | ₩157,150 | ₩153,876 | ₩156,869 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩156,014 | ₩156,108 | ₩153,128 | ₩153,222 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩159,007 | ₩159,034 | ₩156,121 | ₩157,337 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,581 | ₩160,223 | ₩158,072 | ₩158,753 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,140 | ₩160,811 | ₩159,087 | ₩159,715 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,633 | ₩160,156 | ₩158,152 | ₩159,715 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,188 | ₩160,958 | ₩156,174 | ₩157,991 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,758 | ₩156,321 | ₩153,703 | ₩154,959 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩155,987 | ₩158,700 | ₩155,533 | ₩155,707 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩156,989 | ₩158,112 | ₩155,867 | ₩156,508 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩154,918 | ₩157,631 | ₩154,825 | ₩157,390 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,573 | ₩155,787 | ₩153,235 | ₩154,157 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,119 | ₩156,869 | ₩155,119 | ₩155,827 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,582 | ₩158,646 | ₩153,409 | ₩154,878 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩152,861 | ₩154,638 | ₩152,727 | ₩153,342 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩153,890 | ₩154,852 | ₩152,567 | ₩152,995 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,589 | ₩156,589 | ₩153,302 | ₩154,945 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,308 | ₩156,829 | ₩154,518 | ₩156,428 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,631 | ₩159,007 | ₩155,974 | ₩156,348 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,121 | ₩157,898 | ₩154,892 | ₩156,789 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,669 | ₩159,635 | ₩155,627 | ₩159,034 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩158,953 | ₩159,662 | ₩156,468 | ₩157,230 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,259 | ₩159,635 | ₩155,867 | ₩159,381 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,499 | ₩160,009 | ₩158,032 | ₩158,713 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,127 | ₩159,368 | ₩157,377 | ₩157,818 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,766 | ₩161,412 | ₩158,766 | ₩160,036 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩156,909 | ₩158,259 | ₩154,264 | ₩157,951 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩153,930 | ₩157,003 | ₩153,516 | ₩156,615 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩151,832 | ₩153,569 | ₩151,832 | ₩152,981 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,433 | ₩153,890 | ₩151,872 | ₩151,886 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,485 | ₩152,781 | ₩150,322 | ₩152,500 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩152,981 | ₩153,636 | ₩151,832 | ₩151,992 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,286 | ₩153,957 | ₩150,469 | ₩152,794 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,560 | ₩155,680 | ₩153,021 | ₩153,235 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,542 | ₩156,388 | ₩153,395 | ₩155,587 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,304 | ₩155,226 | ₩153,636 | ₩153,689 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,584 | ₩154,972 | ₩153,783 | ₩154,905 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,453 | ₩155,613 | ₩153,890 | ₩154,170 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩155,827 | ₩156,121 | ₩154,130 | ₩154,959 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,578 | ₩153,890 | ₩151,084 | ₩153,262 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩150,830 | ₩151,458 | ₩149,628 | ₩150,590 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,641 | ₩151,177 | ₩149,614 | ₩150,576 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,147 | ₩150,857 | ₩148,545 | ₩149,962 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,481 | ₩149,895 | ₩147,490 | ₩147,824 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,710 | ₩151,739 | ₩148,265 | ₩149,120 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩147,984 | ₩150,924 | ₩147,917 | ₩150,028 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,026 | ₩150,042 | ₩148,732 | ₩149,962 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩149,988 | ₩150,469 | ₩147,917 | ₩147,944 | -1.36% | 1381.2만 |
|---|