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 | ₩224,452 | ₩227,688 | ₩224,385 | ₩225,883 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,436 | ₩226,217 | ₩222,901 | ₩225,295 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,417 | ₩223,102 | ₩218,556 | ₩219,345 | -0.94% | 951.6만 |
| 2026.10.06 | ₩218,021 | ₩221,885 | ₩217,861 | ₩219,920 | +0.87% | 928.5만 |
| 2026.10.05 | ₩218,957 | ₩220,267 | ₩215,788 | ₩219,278 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩216,002 | ₩220,093 | ₩216,002 | ₩219,291 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩215,935 | ₩219,385 | ₩215,013 | ₩219,037 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩216,911 | ₩219,773 | ₩216,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,607 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩214,224 | ₩216,564 | ₩212,954 | ₩215,735 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,673 | ₩218,663 | ₩215,334 | ₩217,299 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩214,237 | ₩216,323 | ₩213,635 | ₩214,718 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩218,021 | ₩220,495 | ₩215,534 | ₩216,791 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,422 | ₩216,764 | ₩213,154 | ₩215,574 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,627 | ₩213,889 | ₩208,381 | ₩212,205 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩215,213 | ₩216,537 | ₩211,175 | ₩211,657 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩217,272 | ₩218,663 | ₩215,681 | ₩218,663 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩216,376 | ₩218,462 | ₩215,868 | ₩218,302 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,597 | ₩223,958 | ₩217,352 | ₩218,369 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩221,096 | ₩226,819 | ₩220,815 | ₩226,391 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,562 | ₩226,565 | ₩219,331 | ₩220,722 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,709 | ₩223,409 | ₩219,385 | ₩221,939 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩223,289 | ₩223,784 | ₩218,181 | ₩220,922 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,780 | ₩220,856 | ₩217,339 | ₩219,585 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,745 | ₩218,088 | ₩212,258 | ₩214,812 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩215,293 | ₩215,908 | ₩212,806 | ₩213,221 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,853 | ₩221,484 | ₩216,724 | ₩216,885 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩219,184 | ₩220,642 | ₩217,620 | ₩219,478 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,743 | ₩220,214 | ₩216,898 | ₩220,013 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,849 | ₩216,056 | ₩212,245 | ₩215,200 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,384 | ₩210,480 | ₩207,672 | ₩209,531 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,761 | ₩211,510 | ₩208,769 | ₩209,170 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩211,255 | ₩215,440 | ₩210,935 | ₩211,510 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,868 | ₩217,687 | ₩214,545 | ₩214,785 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩219,104 | ₩220,909 | ₩216,938 | ₩219,345 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,674 | ₩224,626 | ₩220,093 | ₩220,762 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩223,316 | ₩225,482 | ₩222,046 | ₩222,153 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩222,046 | ₩224,907 | ₩220,160 | ₩220,307 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,746 | ₩221,511 | ₩218,275 | ₩221,364 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩214,063 | ₩217,286 | ₩212,713 | ₩215,882 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,542 | ₩215,614 | ₩212,927 | ₩214,063 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩211,296 | ₩213,609 | ₩210,493 | ₩212,071 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩211,991 | ₩214,237 | ₩210,667 | ₩213,595 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,475 | ₩216,162 | ₩212,954 | ₩213,662 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,576 | ₩214,424 | ₩206,509 | ₩213,649 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩204,089 | ₩205,466 | ₩202,605 | ₩204,624 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩206,201 | ₩207,070 | ₩203,019 | ₩207,030 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩207,298 | ₩207,298 | ₩202,097 | ₩202,738 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,725 | ₩207,030 | ₩199,342 | ₩205,854 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩205,185 | ₩208,461 | ₩204,102 | ₩207,325 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,560 | ₩208,795 | ₩203,420 | ₩207,833 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩207,365 | ₩210,961 | ₩206,616 | ₩209,878 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,881 | ₩212,686 | ₩208,394 | ₩209,584 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩206,135 | ₩208,822 | ₩203,073 | ₩204,624 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,664 | ₩207,806 | ₩203,902 | ₩206,937 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩209,905 | ₩212,205 | ₩208,153 | ₩209,838 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,384 | ₩212,018 | ₩208,662 | ₩209,771 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,720 | ₩206,977 | ₩204,503 | ₩206,509 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩199,235 | ₩202,912 | ₩198,527 | ₩202,845 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,879 | ₩199,342 | ₩195,518 | ₩198,366 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩199,262 | ₩200,559 | ₩196,775 | ₩197,029 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩194,248 | ₩196,374 | ₩193,272 | ₩195,144 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩193,994 | ₩193,994 | ₩189,903 | ₩193,219 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,556 | ₩195,211 | ₩192,390 | ₩193,994 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,418 | ₩194,181 | ₩187,844 | ₩193,219 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,381 | ₩185,811 | ₩183,364 | ₩185,691 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,734 | ₩187,255 | ₩183,338 | ₩183,792 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,788 | ₩192,523 | ₩186,934 | ₩188,699 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩185,263 | ₩189,515 | ₩184,688 | ₩189,448 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,576 | ₩183,672 | ₩181,854 | ₩182,428 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,378 | ₩186,039 | ₩182,281 | ₩183,298 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,549 | ₩183,832 | ₩181,345 | ₩182,215 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,482 | ₩183,578 | ₩180,944 | ₩182,803 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,616 | ₩183,699 | ₩181,025 | ₩181,920 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩183,137 | ₩183,953 | ₩181,733 | ₩182,562 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,359 | ₩184,608 | ₩180,436 | ₩183,913 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,338 | ₩184,033 | ₩181,292 | ₩183,044 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,466 | ₩187,710 | ₩185,183 | ₩186,827 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩185,236 | ₩185,851 | ₩183,204 | ₩185,143 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩184,942 | ₩185,129 | ₩181,640 | ₩184,260 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,820 | ₩190,317 | ₩187,616 | ₩188,178 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,442 | ₩190,063 | ₩187,162 | ₩189,675 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,841 | ₩189,836 | ₩184,140 | ₩188,418 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,716 | ₩199,102 | ₩194,074 | ₩196,561 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,634 | ₩203,888 | ₩195,772 | ₩196,013 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩202,204 | ₩203,888 | ₩199,971 | ₩201,388 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,776 | ₩202,070 | ₩197,591 | ₩199,102 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩202,110 | ₩205,653 | ₩201,762 | ₩202,899 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩203,246 | ₩203,407 | ₩199,623 | ₩200,452 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩203,300 | ₩205,145 | ₩201,816 | ₩203,287 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,375 | ₩207,124 | ₩200,586 | ₩203,942 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩199,262 | ₩201,669 | ₩198,553 | ₩199,971 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,575 | ₩200,091 | ₩196,548 | ₩199,730 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,465 | ₩196,454 | ₩193,486 | ₩194,221 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,677 | ₩200,840 | ₩196,374 | ₩196,494 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,855 | ₩198,807 | ₩194,876 | ₩197,751 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩205,239 | ₩206,643 | ₩199,850 | ₩200,305 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩205,947 | ₩207,980 | ₩204,797 | ₩207,137 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,817 | ₩213,114 | ₩205,185 | ₩207,632 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩216,082 | ₩218,850 | ₩208,942 | ₩208,956 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩215,935 | ₩218,369 | ₩213,448 | ₩217,339 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩210,346 | ₩216,243 | ₩207,552 | ₩214,585 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,573 | ₩211,255 | ₩204,570 | ₩211,149 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩203,099 | ₩204,731 | ₩202,244 | ₩204,276 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,639 | ₩202,952 | ₩200,131 | ₩202,658 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩202,230 | ₩202,979 | ₩200,251 | ₩201,401 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩195,238 | ₩200,185 | ₩195,211 | ₩200,131 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩195,010 | ₩195,879 | ₩192,430 | ₩193,299 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩196,280 | ₩196,655 | ₩192,791 | ₩195,986 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩199,316 | ₩201,000 | ₩196,668 | ₩198,807 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,704 | ₩207,632 | ₩203,781 | ₩207,084 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩204,129 | ₩206,536 | ₩199,917 | ₩205,493 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩204,049 | ₩207,258 | ₩202,070 | ₩204,236 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,808 | ₩208,167 | ₩202,351 | ₩206,348 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩203,260 | ₩207,177 | ₩201,909 | ₩206,803 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,605 | ₩203,648 | ₩200,332 | ₩201,308 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,436 | ₩202,137 | ₩197,845 | ₩198,139 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩200,078 | ₩200,960 | ₩196,481 | ₩199,102 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,358 | ₩202,204 | ₩198,553 | ₩201,268 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,717 | ₩201,468 | ₩198,126 | ₩199,890 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩197,043 | ₩198,968 | ₩195,532 | ₩198,366 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩197,056 | ₩199,717 | ₩195,679 | ₩197,457 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,687 | ₩196,280 | ₩189,822 | ₩195,799 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩199,931 | ₩204,276 | ₩199,690 | ₩203,206 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,687 | ₩200,867 | ₩196,414 | ₩199,235 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,653 | ₩200,706 | ₩196,173 | ₩199,543 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩206,268 | ₩206,736 | ₩202,270 | ₩204,089 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩205,961 | ₩207,405 | ₩203,126 | ₩203,915 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,731 | ₩212,900 | ₩206,322 | ₩207,298 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩205,265 | ₩209,049 | ₩201,869 | ₩208,876 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,572 | ₩222,273 | ₩216,296 | ₩219,158 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,692 | ₩218,944 | ₩213,301 | ₩218,435 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩219,933 | ₩223,155 | ₩213,381 | ₩214,852 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,644 | ₩224,626 | ₩213,301 | ₩214,973 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,870 | ₩233,157 | ₩221,912 | ₩226,846 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,656 | ₩235,871 | ₩228,704 | ₩229,266 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩221,390 | ₩228,945 | ₩220,347 | ₩228,624 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,398 | ₩221,524 | ₩216,684 | ₩221,190 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩219,104 | ₩220,615 | ₩217,847 | ₩218,288 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩216,216 | ₩223,931 | ₩215,601 | ₩221,123 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,742 | ₩215,828 | ₩207,271 | ₩215,440 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩213,061 | ₩217,192 | ₩212,726 | ₩213,488 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,603 | ₩213,341 | ₩207,030 | ₩211,469 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,475 | ₩214,170 | ₩210,627 | ₩210,707 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,590 | ₩214,531 | ₩209,651 | ₩212,338 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,581 | ₩210,961 | ₩206,923 | ₩210,226 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩206,308 | ₩209,771 | ₩204,543 | ₩208,742 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,594 | ₩207,244 | ₩202,738 | ₩205,279 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,872 | ₩202,979 | ₩197,430 | ₩202,672 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,556 | ₩201,094 | ₩197,484 | ₩198,059 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩203,260 | ₩205,760 | ₩199,850 | ₩201,147 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,771 | ₩205,640 | ₩200,506 | ₩202,177 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,896 | ₩203,674 | ₩199,850 | ₩201,575 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,522 | ₩202,110 | ₩197,698 | ₩200,318 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,819 | ₩208,648 | ₩200,960 | ₩203,006 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩213,061 | ₩213,408 | ₩204,610 | ₩206,201 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,896 | ₩205,439 | ₩199,556 | ₩203,902 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,631 | ₩201,843 | ₩196,240 | ₩198,607 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,439 | ₩200,800 | ₩196,989 | ₩199,302 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩201,121 | ₩201,522 | ₩197,925 | ₩199,570 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩198,085 | ₩202,257 | ₩198,059 | ₩201,575 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩201,214 | ₩201,642 | ₩195,826 | ₩196,922 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,501 | ₩205,078 | ₩201,682 | ₩201,856 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩198,085 | ₩201,869 | ₩197,363 | ₩201,468 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩198,152 | ₩199,396 | ₩194,074 | ₩195,465 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩201,294 | ₩202,779 | ₩197,858 | ₩198,487 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,760 | ₩207,579 | ₩200,399 | ₩200,465 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,867 | ₩209,825 | ₩205,332 | ₩207,993 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,364 | ₩202,939 | ₩200,318 | ₩202,685 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,570 | ₩202,631 | ₩198,727 | ₩202,177 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩196,040 | ₩199,984 | ₩195,331 | ₩199,289 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩195,986 | ₩196,187 | ₩192,269 | ₩195,318 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,697 | ₩197,671 | ₩192,697 | ₩197,337 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,370 | ₩193,887 | ₩184,929 | ₩192,176 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩186,961 | ₩187,616 | ₩184,595 | ₩185,049 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,504 | ₩190,143 | ₩184,287 | ₩189,060 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,616 | ₩190,317 | ₩185,998 | ₩187,870 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩184,100 | ₩184,528 | ₩182,736 | ₩183,953 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,837 | ₩183,084 | ₩180,115 | ₩182,950 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩183,084 | ₩183,097 | ₩179,393 | ₩180,289 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,623 | ₩181,813 | ₩179,808 | ₩180,463 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,896 | ₩179,407 | ₩176,291 | ₩178,685 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,372 | ₩178,805 | ₩176,372 | ₩178,645 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,837 | ₩176,412 | ₩173,911 | ₩174,433 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,360 | ₩174,032 | ₩172,307 | ₩173,671 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,655 | ₩174,085 | ₩171,545 | ₩172,655 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩170,275 | ₩176,118 | ₩169,980 | ₩174,085 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩167,133 | ₩169,994 | ₩166,878 | ₩169,192 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,410 | ₩166,464 | ₩163,870 | ₩165,836 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,766 | ₩166,945 | ₩164,592 | ₩166,611 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩159,083 | ₩165,301 | ₩158,656 | ₩164,338 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩160,180 | ₩160,608 | ₩158,134 | ₩158,428 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,600 | ₩168,202 | ₩161,784 | ₩161,851 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,413 | ₩168,376 | ₩163,643 | ₩167,614 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,568 | ₩164,031 | ₩159,926 | ₩163,990 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩162,025 | ₩162,132 | ₩160,273 | ₩160,902 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,918 | ₩162,854 | ₩161,290 | ₩161,771 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,648 | ₩162,185 | ₩159,645 | ₩161,156 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩158,963 | ₩159,846 | ₩158,482 | ₩159,257 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,551 | ₩160,514 | ₩159,271 | ₩159,404 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,401 | ₩160,487 | ₩158,201 | ₩159,672 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,891 | ₩158,388 | ₩156,891 | ₩157,974 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩156,102 | ₩157,198 | ₩155,045 | ₩156,022 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,423 | ₩156,423 | ₩154,604 | ₩155,821 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩154,043 | ₩157,265 | ₩153,989 | ₩156,984 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩156,128 | ₩156,222 | ₩153,240 | ₩153,334 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩159,124 | ₩159,150 | ₩156,235 | ₩157,452 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,698 | ₩160,340 | ₩158,188 | ₩158,869 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩159,257 | ₩160,929 | ₩159,204 | ₩159,832 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,749 | ₩160,273 | ₩158,268 | ₩159,832 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,302 | ₩161,076 | ₩156,289 | ₩158,107 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,872 | ₩156,436 | ₩153,815 | ₩155,072 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩156,102 | ₩158,816 | ₩155,647 | ₩155,821 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩157,105 | ₩158,228 | ₩155,981 | ₩156,623 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩155,032 | ₩157,746 | ₩154,939 | ₩157,506 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,687 | ₩155,901 | ₩153,347 | ₩154,270 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩155,233 | ₩156,984 | ₩155,233 | ₩155,941 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,695 | ₩158,763 | ₩153,521 | ₩154,992 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩152,973 | ₩154,751 | ₩152,839 | ₩153,454 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩154,003 | ₩154,965 | ₩152,679 | ₩153,107 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,703 | ₩156,703 | ₩153,414 | ₩155,059 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,423 | ₩156,944 | ₩154,631 | ₩156,543 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,746 | ₩159,124 | ₩156,088 | ₩156,463 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩156,235 | ₩158,014 | ₩155,005 | ₩156,904 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,784 | ₩159,752 | ₩155,741 | ₩159,150 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩159,070 | ₩159,779 | ₩156,583 | ₩157,345 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,375 | ₩159,752 | ₩155,981 | ₩159,498 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,615 | ₩160,126 | ₩158,147 | ₩158,829 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩159,244 | ₩159,485 | ₩157,492 | ₩157,934 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,883 | ₩161,530 | ₩158,883 | ₩160,153 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩157,024 | ₩158,375 | ₩154,377 | ₩158,067 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩154,043 | ₩157,118 | ₩153,628 | ₩156,730 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩151,943 | ₩153,682 | ₩151,943 | ₩153,093 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,545 | ₩154,003 | ₩151,984 | ₩151,997 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,596 | ₩152,893 | ₩150,433 | ₩152,612 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩153,093 | ₩153,749 | ₩151,943 | ₩152,104 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,398 | ₩154,069 | ₩150,580 | ₩152,906 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,674 | ₩155,794 | ₩153,133 | ₩153,347 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,655 | ₩156,503 | ₩153,508 | ₩155,701 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,417 | ₩155,340 | ₩153,749 | ₩153,802 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,698 | ₩155,086 | ₩153,896 | ₩155,019 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,567 | ₩155,727 | ₩154,003 | ₩154,283 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩155,941 | ₩156,235 | ₩154,243 | ₩155,072 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,689 | ₩154,003 | ₩151,195 | ₩153,374 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩150,941 | ₩151,569 | ₩149,737 | ₩150,700 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,751 | ₩151,288 | ₩149,724 | ₩150,687 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩149,256 | ₩150,967 | ₩148,654 | ₩150,072 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,590 | ₩150,005 | ₩147,598 | ₩147,932 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,820 | ₩151,850 | ₩148,374 | ₩149,229 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩148,093 | ₩151,034 | ₩148,026 | ₩150,138 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩149,136 | ₩150,152 | ₩148,842 | ₩150,072 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩150,098 | ₩150,580 | ₩148,026 | ₩148,053 | -1.36% | 1381.2만 |
|---|