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 | ₩224,556 | ₩227,794 | ₩224,489 | ₩225,988 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,540 | ₩226,322 | ₩223,005 | ₩225,399 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,520 | ₩223,205 | ₩218,657 | ₩219,446 | -0.94% | 951.6만 |
| 2026.10.06 | ₩218,122 | ₩221,988 | ₩217,962 | ₩220,022 | +0.87% | 928.5만 |
| 2026.10.05 | ₩219,058 | ₩220,369 | ₩215,888 | ₩219,380 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩216,102 | ₩220,196 | ₩216,102 | ₩219,393 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩216,035 | ₩219,487 | ₩215,112 | ₩219,139 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩217,012 | ₩219,874 | ₩216,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,707 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,323 | ₩216,664 | ₩213,052 | ₩215,835 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,774 | ₩218,764 | ₩215,433 | ₩217,400 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,336 | ₩216,423 | ₩213,735 | ₩214,818 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩218,122 | ₩220,597 | ₩215,634 | ₩216,891 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,520 | ₩216,865 | ₩213,253 | ₩215,674 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,725 | ₩213,989 | ₩208,477 | ₩212,303 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,313 | ₩216,637 | ₩211,273 | ₩211,755 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,373 | ₩218,764 | ₩215,781 | ₩218,764 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,477 | ₩218,564 | ₩215,968 | ₩218,403 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,700 | ₩224,061 | ₩217,453 | ₩218,470 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩221,199 | ₩226,924 | ₩220,918 | ₩226,496 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,667 | ₩226,670 | ₩219,433 | ₩220,824 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,811 | ₩223,513 | ₩219,487 | ₩222,042 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,393 | ₩223,887 | ₩218,283 | ₩221,025 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,881 | ₩220,958 | ₩217,440 | ₩219,687 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,845 | ₩218,189 | ₩212,357 | ₩214,912 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,393 | ₩216,009 | ₩212,905 | ₩213,320 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,955 | ₩221,587 | ₩216,825 | ₩216,985 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩219,286 | ₩220,744 | ₩217,721 | ₩219,580 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,844 | ₩220,316 | ₩216,998 | ₩220,115 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,949 | ₩216,156 | ₩212,343 | ₩215,300 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,481 | ₩210,578 | ₩207,768 | ₩209,628 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,859 | ₩211,608 | ₩208,865 | ₩209,267 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,353 | ₩215,540 | ₩211,032 | ₩211,608 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,968 | ₩217,788 | ₩214,644 | ₩214,885 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩219,206 | ₩221,011 | ₩217,039 | ₩219,446 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,777 | ₩224,730 | ₩220,196 | ₩220,864 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,419 | ₩225,586 | ₩222,149 | ₩222,256 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩222,149 | ₩225,011 | ₩220,262 | ₩220,410 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,848 | ₩221,613 | ₩218,376 | ₩221,466 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩214,163 | ₩217,386 | ₩212,812 | ₩215,982 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,641 | ₩215,714 | ₩213,026 | ₩214,163 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,394 | ₩213,708 | ₩210,591 | ₩212,169 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩212,089 | ₩214,336 | ₩210,765 | ₩213,694 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,574 | ₩216,263 | ₩213,052 | ₩213,761 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,672 | ₩214,524 | ₩206,605 | ₩213,748 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩204,183 | ₩205,561 | ₩202,699 | ₩204,719 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,297 | ₩207,166 | ₩203,113 | ₩207,126 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,394 | ₩207,394 | ₩202,190 | ₩202,832 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,819 | ₩207,126 | ₩199,435 | ₩205,949 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,280 | ₩208,558 | ₩204,197 | ₩207,421 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,655 | ₩208,892 | ₩203,515 | ₩207,929 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,461 | ₩211,059 | ₩206,712 | ₩209,976 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,979 | ₩212,785 | ₩208,491 | ₩209,681 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩206,230 | ₩208,919 | ₩203,167 | ₩204,719 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,759 | ₩207,902 | ₩203,996 | ₩207,033 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩210,002 | ₩212,303 | ₩208,250 | ₩209,936 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,481 | ₩212,116 | ₩208,758 | ₩209,869 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,815 | ₩207,073 | ₩204,598 | ₩206,605 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,328 | ₩203,006 | ₩198,619 | ₩202,939 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,970 | ₩199,435 | ₩195,609 | ₩198,458 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,354 | ₩200,652 | ₩196,866 | ₩197,121 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,338 | ₩196,465 | ₩193,362 | ₩195,234 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩194,084 | ₩194,084 | ₩189,991 | ₩193,308 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,646 | ₩195,301 | ₩192,479 | ₩194,084 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,506 | ₩194,271 | ₩187,931 | ₩193,308 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,466 | ₩185,897 | ₩183,449 | ₩185,777 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,820 | ₩187,342 | ₩183,423 | ₩183,878 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,877 | ₩192,613 | ₩187,021 | ₩188,787 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,349 | ₩189,603 | ₩184,774 | ₩189,536 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,660 | ₩183,757 | ₩181,938 | ₩182,513 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,463 | ₩186,125 | ₩182,366 | ₩183,383 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,633 | ₩183,918 | ₩181,430 | ₩182,299 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,567 | ₩183,663 | ₩181,028 | ₩182,888 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,700 | ₩183,784 | ₩181,108 | ₩182,005 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩183,222 | ₩184,038 | ₩181,817 | ₩182,647 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,443 | ₩184,693 | ₩180,520 | ₩183,998 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,423 | ₩184,118 | ₩181,376 | ₩183,128 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,553 | ₩187,797 | ₩185,269 | ₩186,914 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,322 | ₩185,938 | ₩183,289 | ₩185,229 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩185,028 | ₩185,215 | ₩181,724 | ₩184,346 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,907 | ₩190,405 | ₩187,703 | ₩188,265 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,529 | ₩190,151 | ₩187,248 | ₩189,763 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,927 | ₩189,924 | ₩184,225 | ₩188,506 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,806 | ₩199,194 | ₩194,164 | ₩196,652 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,729 | ₩203,983 | ₩195,863 | ₩196,104 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,297 | ₩203,983 | ₩200,063 | ₩201,481 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,869 | ₩202,164 | ₩197,682 | ₩199,194 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩202,204 | ₩205,749 | ₩201,856 | ₩202,993 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,341 | ₩203,501 | ₩199,716 | ₩200,545 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,394 | ₩205,240 | ₩201,909 | ₩203,381 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,468 | ₩207,220 | ₩200,679 | ₩204,036 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,354 | ₩201,762 | ₩198,645 | ₩200,063 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,666 | ₩200,184 | ₩196,639 | ₩199,823 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,555 | ₩196,545 | ₩193,576 | ₩194,311 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,769 | ₩200,933 | ₩196,465 | ₩196,585 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,947 | ₩198,900 | ₩194,967 | ₩197,843 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,334 | ₩206,738 | ₩199,943 | ₩200,398 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩206,043 | ₩208,076 | ₩204,892 | ₩207,233 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,915 | ₩213,213 | ₩205,280 | ₩207,728 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩216,182 | ₩218,951 | ₩209,039 | ₩209,053 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩216,035 | ₩218,470 | ₩213,547 | ₩217,440 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,444 | ₩216,343 | ₩207,648 | ₩214,684 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,668 | ₩211,353 | ₩204,665 | ₩211,246 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩203,194 | ₩204,826 | ₩202,337 | ₩204,371 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,732 | ₩203,046 | ₩200,224 | ₩202,752 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,324 | ₩203,073 | ₩200,344 | ₩201,495 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,328 | ₩200,277 | ₩195,301 | ₩200,224 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩195,101 | ₩195,970 | ₩192,519 | ₩193,388 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,371 | ₩196,746 | ₩192,880 | ₩196,077 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,408 | ₩201,093 | ₩196,759 | ₩198,900 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,799 | ₩207,728 | ₩203,876 | ₩207,180 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩204,224 | ₩206,631 | ₩200,010 | ₩205,588 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩204,143 | ₩207,354 | ₩202,164 | ₩204,331 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,903 | ₩208,263 | ₩202,444 | ₩206,444 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,354 | ₩207,274 | ₩202,003 | ₩206,899 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,699 | ₩203,742 | ₩200,425 | ₩201,401 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,528 | ₩202,230 | ₩197,937 | ₩198,231 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩200,170 | ₩201,053 | ₩196,572 | ₩199,194 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,451 | ₩202,297 | ₩198,645 | ₩201,361 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,809 | ₩201,562 | ₩198,217 | ₩199,983 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩197,134 | ₩199,060 | ₩195,622 | ₩198,458 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩197,147 | ₩199,809 | ₩195,769 | ₩197,549 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,776 | ₩196,371 | ₩189,910 | ₩195,890 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩200,023 | ₩204,371 | ₩199,783 | ₩203,301 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,779 | ₩200,960 | ₩196,505 | ₩199,328 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,746 | ₩200,799 | ₩196,264 | ₩199,635 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,364 | ₩206,832 | ₩202,364 | ₩204,183 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩206,056 | ₩207,501 | ₩203,220 | ₩204,010 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,828 | ₩212,999 | ₩206,417 | ₩207,394 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,361 | ₩209,146 | ₩201,963 | ₩208,972 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,674 | ₩222,376 | ₩216,396 | ₩219,259 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,791 | ₩219,045 | ₩213,400 | ₩218,537 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩220,035 | ₩223,259 | ₩213,480 | ₩214,952 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,747 | ₩224,730 | ₩213,400 | ₩215,072 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,977 | ₩233,265 | ₩222,015 | ₩226,951 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,763 | ₩235,980 | ₩228,810 | ₩229,372 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,493 | ₩229,051 | ₩220,450 | ₩228,730 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,500 | ₩221,627 | ₩216,784 | ₩221,292 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩219,206 | ₩220,717 | ₩217,948 | ₩218,390 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,316 | ₩224,035 | ₩215,701 | ₩221,226 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,839 | ₩215,928 | ₩207,367 | ₩215,540 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩213,159 | ₩217,293 | ₩212,825 | ₩213,587 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,701 | ₩213,440 | ₩207,126 | ₩211,567 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,574 | ₩214,270 | ₩210,725 | ₩210,805 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,688 | ₩214,631 | ₩209,748 | ₩212,437 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,678 | ₩211,059 | ₩207,019 | ₩210,323 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,404 | ₩209,869 | ₩204,638 | ₩208,839 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,689 | ₩207,340 | ₩202,832 | ₩205,374 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,963 | ₩203,073 | ₩197,522 | ₩202,766 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,649 | ₩201,187 | ₩197,575 | ₩198,151 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,354 | ₩205,856 | ₩199,943 | ₩201,241 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,866 | ₩205,735 | ₩200,599 | ₩202,271 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,990 | ₩203,769 | ₩199,943 | ₩201,669 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,615 | ₩202,204 | ₩197,789 | ₩200,411 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,916 | ₩208,745 | ₩201,053 | ₩203,100 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩213,159 | ₩213,507 | ₩204,705 | ₩206,297 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,990 | ₩205,535 | ₩199,649 | ₩203,996 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,722 | ₩201,936 | ₩196,331 | ₩198,699 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,532 | ₩200,893 | ₩197,080 | ₩199,395 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩201,214 | ₩201,615 | ₩198,017 | ₩199,662 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩198,177 | ₩202,351 | ₩198,151 | ₩201,669 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,307 | ₩201,736 | ₩195,917 | ₩197,014 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,595 | ₩205,173 | ₩201,776 | ₩201,950 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩198,177 | ₩201,963 | ₩197,455 | ₩201,562 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩198,244 | ₩199,488 | ₩194,164 | ₩195,555 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,388 | ₩202,873 | ₩197,950 | ₩198,579 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,856 | ₩207,675 | ₩200,491 | ₩200,558 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,963 | ₩209,922 | ₩205,428 | ₩208,089 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,458 | ₩203,033 | ₩200,411 | ₩202,779 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,662 | ₩202,725 | ₩198,819 | ₩202,271 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩196,131 | ₩200,077 | ₩195,422 | ₩199,381 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩196,077 | ₩196,278 | ₩192,358 | ₩195,408 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,786 | ₩197,763 | ₩192,786 | ₩197,428 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,456 | ₩193,977 | ₩185,015 | ₩192,265 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩187,048 | ₩187,703 | ₩184,680 | ₩185,135 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,590 | ₩190,231 | ₩184,372 | ₩189,148 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,703 | ₩190,405 | ₩186,085 | ₩187,957 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩184,185 | ₩184,613 | ₩182,821 | ₩184,038 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,921 | ₩183,169 | ₩180,199 | ₩183,035 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩183,169 | ₩183,182 | ₩179,477 | ₩180,373 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,707 | ₩181,898 | ₩179,891 | ₩180,547 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,978 | ₩179,490 | ₩176,373 | ₩178,768 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,453 | ₩178,888 | ₩176,453 | ₩178,727 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,918 | ₩176,494 | ₩173,992 | ₩174,514 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,440 | ₩174,112 | ₩172,387 | ₩173,751 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,735 | ₩174,166 | ₩171,624 | ₩172,735 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,354 | ₩176,199 | ₩170,059 | ₩174,166 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩167,210 | ₩170,073 | ₩166,956 | ₩169,270 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,488 | ₩166,541 | ₩163,946 | ₩165,912 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,842 | ₩167,023 | ₩164,668 | ₩166,688 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩159,157 | ₩165,377 | ₩158,729 | ₩164,414 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,254 | ₩160,682 | ₩158,207 | ₩158,502 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,678 | ₩168,280 | ₩161,859 | ₩161,926 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,491 | ₩168,454 | ₩163,719 | ₩167,692 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,642 | ₩164,107 | ₩160,000 | ₩164,066 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩162,100 | ₩162,207 | ₩160,348 | ₩160,976 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,993 | ₩162,929 | ₩161,364 | ₩161,846 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,722 | ₩162,261 | ₩159,719 | ₩161,231 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩159,037 | ₩159,920 | ₩158,555 | ₩159,331 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,625 | ₩160,588 | ₩159,344 | ₩159,478 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,475 | ₩160,562 | ₩158,274 | ₩159,746 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,963 | ₩158,462 | ₩156,963 | ₩158,047 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩156,174 | ₩157,271 | ₩155,117 | ₩156,094 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,495 | ₩156,495 | ₩154,676 | ₩155,893 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩154,114 | ₩157,338 | ₩154,061 | ₩157,057 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩156,201 | ₩156,295 | ₩153,312 | ₩153,405 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩159,197 | ₩159,224 | ₩156,308 | ₩157,525 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,773 | ₩160,415 | ₩158,261 | ₩158,943 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,331 | ₩161,003 | ₩159,278 | ₩159,906 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,823 | ₩160,348 | ₩158,341 | ₩159,906 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,375 | ₩161,150 | ₩156,361 | ₩158,181 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,943 | ₩156,509 | ₩153,887 | ₩155,144 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩156,174 | ₩158,890 | ₩155,719 | ₩155,893 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩157,177 | ₩158,301 | ₩156,054 | ₩156,696 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩155,104 | ₩157,819 | ₩155,010 | ₩157,579 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,759 | ₩155,973 | ₩153,419 | ₩154,342 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,305 | ₩157,057 | ₩155,305 | ₩156,014 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,766 | ₩158,836 | ₩153,592 | ₩155,064 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩153,044 | ₩154,823 | ₩152,910 | ₩153,526 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩154,074 | ₩155,037 | ₩152,750 | ₩153,178 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,776 | ₩156,776 | ₩153,485 | ₩155,131 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,495 | ₩157,017 | ₩154,703 | ₩156,616 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,819 | ₩159,197 | ₩156,161 | ₩156,535 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,308 | ₩158,087 | ₩155,077 | ₩156,977 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,856 | ₩159,826 | ₩155,813 | ₩159,224 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩159,144 | ₩159,853 | ₩156,656 | ₩157,418 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,448 | ₩159,826 | ₩156,054 | ₩159,572 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,689 | ₩160,201 | ₩158,221 | ₩158,903 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,318 | ₩159,558 | ₩157,565 | ₩158,007 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,957 | ₩161,605 | ₩158,957 | ₩160,227 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩157,097 | ₩158,448 | ₩154,449 | ₩158,141 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩154,114 | ₩157,191 | ₩153,699 | ₩156,803 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩152,014 | ₩153,753 | ₩152,014 | ₩153,164 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,616 | ₩154,074 | ₩152,054 | ₩152,067 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,666 | ₩152,964 | ₩150,502 | ₩152,683 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩153,164 | ₩153,820 | ₩152,014 | ₩152,174 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,469 | ₩154,141 | ₩150,650 | ₩152,977 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,746 | ₩155,866 | ₩153,204 | ₩153,419 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,726 | ₩156,575 | ₩153,579 | ₩155,773 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,489 | ₩155,412 | ₩153,820 | ₩153,873 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,770 | ₩155,158 | ₩153,967 | ₩155,091 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,639 | ₩155,800 | ₩154,074 | ₩154,355 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩156,014 | ₩156,308 | ₩154,315 | ₩155,144 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,760 | ₩154,074 | ₩151,265 | ₩153,445 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩151,011 | ₩151,639 | ₩149,807 | ₩150,770 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,820 | ₩151,358 | ₩149,793 | ₩150,757 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,325 | ₩151,037 | ₩148,723 | ₩150,141 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,660 | ₩150,074 | ₩147,666 | ₩148,001 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,890 | ₩151,920 | ₩148,442 | ₩149,298 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩148,161 | ₩151,104 | ₩148,095 | ₩150,208 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,205 | ₩150,221 | ₩148,911 | ₩150,141 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩150,168 | ₩150,650 | ₩148,095 | ₩148,121 | -1.36% | 1381.2만 |
|---|