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 | ₩224,053 | ₩227,283 | ₩223,986 | ₩225,481 | +0.64% | 808.4만 |
| 2026.10.08 | ₩223,038 | ₩225,815 | ₩222,505 | ₩224,894 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩221,023 | ₩222,705 | ₩218,167 | ₩218,954 | -0.94% | 951.6만 |
| 2026.10.06 | ₩217,633 | ₩221,490 | ₩217,473 | ₩219,528 | +0.87% | 928.5만 |
| 2026.10.05 | ₩218,567 | ₩219,875 | ₩215,404 | ₩218,888 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩215,618 | ₩219,702 | ₩215,618 | ₩218,901 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩215,551 | ₩218,994 | ₩214,630 | ₩218,647 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩216,525 | ₩219,381 | ₩215,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,219 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩213,842 | ₩216,178 | ₩212,574 | ₩215,351 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,286 | ₩218,274 | ₩214,950 | ₩216,912 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩213,856 | ₩215,938 | ₩213,255 | ₩214,336 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩217,633 | ₩220,102 | ₩215,150 | ₩216,405 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩213,042 | ₩216,378 | ₩212,775 | ₩215,190 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,252 | ₩213,509 | ₩208,010 | ₩211,827 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩214,830 | ₩216,151 | ₩210,799 | ₩211,280 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩216,886 | ₩218,274 | ₩215,297 | ₩218,274 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩215,991 | ₩218,073 | ₩215,484 | ₩217,913 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,199 | ₩223,559 | ₩216,966 | ₩217,980 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩220,703 | ₩226,415 | ₩220,422 | ₩225,988 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,161 | ₩226,162 | ₩218,941 | ₩220,329 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,316 | ₩223,012 | ₩218,994 | ₩221,544 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩222,892 | ₩223,385 | ₩217,793 | ₩220,529 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,393 | ₩220,462 | ₩216,952 | ₩219,194 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,363 | ₩217,700 | ₩211,880 | ₩214,430 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩214,910 | ₩215,524 | ₩212,428 | ₩212,841 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,461 | ₩221,090 | ₩216,338 | ₩216,498 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩218,794 | ₩220,249 | ₩217,233 | ₩219,088 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,354 | ₩219,822 | ₩216,512 | ₩219,622 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,469 | ₩215,671 | ₩211,867 | ₩214,817 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩209,011 | ₩210,105 | ₩207,303 | ₩209,158 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,386 | ₩211,133 | ₩208,397 | ₩208,797 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩210,879 | ₩215,057 | ₩210,559 | ₩211,133 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,484 | ₩217,299 | ₩214,163 | ₩214,403 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩218,714 | ₩220,516 | ₩216,552 | ₩218,954 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,278 | ₩224,226 | ₩219,702 | ₩220,369 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩222,918 | ₩225,080 | ₩221,650 | ₩221,757 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩221,650 | ₩224,507 | ₩219,768 | ₩219,915 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,355 | ₩221,116 | ₩217,887 | ₩220,970 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩213,682 | ₩216,899 | ₩212,334 | ₩215,497 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,162 | ₩215,230 | ₩212,548 | ₩213,682 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩210,919 | ₩213,228 | ₩210,119 | ₩211,694 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩211,614 | ₩213,856 | ₩210,292 | ₩213,215 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩213,095 | ₩215,778 | ₩212,574 | ₩213,282 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,208 | ₩214,043 | ₩206,141 | ₩213,269 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩203,726 | ₩205,100 | ₩202,244 | ₩204,259 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩205,834 | ₩206,702 | ₩202,658 | ₩206,662 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩206,929 | ₩206,929 | ₩201,737 | ₩202,378 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,364 | ₩206,662 | ₩198,987 | ₩205,487 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩204,820 | ₩208,090 | ₩203,739 | ₩206,955 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,194 | ₩208,424 | ₩203,058 | ₩207,463 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩206,996 | ₩210,586 | ₩206,248 | ₩209,505 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,506 | ₩212,308 | ₩208,023 | ₩209,211 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩205,768 | ₩208,450 | ₩202,711 | ₩204,259 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,299 | ₩207,436 | ₩203,539 | ₩206,568 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩209,531 | ₩211,827 | ₩207,783 | ₩209,465 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩209,011 | ₩211,640 | ₩208,290 | ₩209,398 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,354 | ₩206,608 | ₩204,139 | ₩206,141 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩198,881 | ₩202,551 | ₩198,173 | ₩202,484 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,531 | ₩198,987 | ₩195,170 | ₩198,013 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩198,907 | ₩200,202 | ₩196,425 | ₩196,678 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩193,902 | ₩196,024 | ₩192,928 | ₩194,797 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩193,649 | ₩193,649 | ₩189,565 | ₩192,875 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,209 | ₩194,863 | ₩192,047 | ₩193,649 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩188,083 | ₩193,836 | ₩187,509 | ₩192,875 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩184,052 | ₩185,480 | ₩183,038 | ₩185,360 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,401 | ₩186,922 | ₩183,011 | ₩183,465 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,447 | ₩192,181 | ₩186,602 | ₩188,363 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩184,933 | ₩189,178 | ₩184,359 | ₩189,111 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,251 | ₩183,345 | ₩181,530 | ₩182,104 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩183,051 | ₩185,707 | ₩181,957 | ₩182,971 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,224 | ₩183,505 | ₩181,023 | ₩181,890 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,157 | ₩183,252 | ₩180,622 | ₩182,477 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,291 | ₩183,372 | ₩180,702 | ₩181,597 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩182,811 | ₩183,625 | ₩181,410 | ₩182,237 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩181,036 | ₩184,279 | ₩180,115 | ₩183,585 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩183,011 | ₩183,705 | ₩180,969 | ₩182,718 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,134 | ₩187,376 | ₩184,853 | ₩186,495 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩184,907 | ₩185,521 | ₩182,878 | ₩184,813 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩184,613 | ₩184,800 | ₩181,316 | ₩183,932 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,484 | ₩189,978 | ₩187,282 | ₩187,843 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,109 | ₩189,725 | ₩186,829 | ₩189,338 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,508 | ₩189,498 | ₩183,812 | ₩188,083 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,369 | ₩198,747 | ₩193,729 | ₩196,211 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,272 | ₩203,525 | ₩195,424 | ₩195,664 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩201,844 | ₩203,525 | ₩199,615 | ₩201,029 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,417 | ₩201,710 | ₩197,239 | ₩198,747 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩201,750 | ₩205,287 | ₩201,403 | ₩202,538 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩202,885 | ₩203,045 | ₩199,268 | ₩200,095 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩202,938 | ₩204,780 | ₩201,457 | ₩202,925 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩201,016 | ₩206,755 | ₩200,229 | ₩203,579 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩198,907 | ₩201,310 | ₩198,200 | ₩199,615 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,225 | ₩199,735 | ₩196,198 | ₩199,375 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,117 | ₩196,105 | ₩193,142 | ₩193,876 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,321 | ₩200,482 | ₩196,024 | ₩196,145 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,505 | ₩198,454 | ₩194,530 | ₩197,399 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩204,873 | ₩206,275 | ₩199,495 | ₩199,948 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩205,581 | ₩207,609 | ₩204,433 | ₩206,769 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,440 | ₩212,735 | ₩204,820 | ₩207,262 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩215,698 | ₩218,460 | ₩208,570 | ₩208,584 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩215,551 | ₩217,980 | ₩213,068 | ₩216,952 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩209,972 | ₩215,858 | ₩207,182 | ₩214,203 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,207 | ₩210,879 | ₩204,206 | ₩210,773 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩202,738 | ₩204,366 | ₩201,884 | ₩203,912 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,282 | ₩202,591 | ₩199,775 | ₩202,297 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩201,870 | ₩202,618 | ₩199,895 | ₩201,043 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩194,890 | ₩199,828 | ₩194,863 | ₩199,775 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩194,663 | ₩195,531 | ₩192,087 | ₩192,955 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩195,931 | ₩196,305 | ₩192,448 | ₩195,637 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩198,961 | ₩200,642 | ₩196,318 | ₩198,454 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,340 | ₩207,262 | ₩203,419 | ₩206,715 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩203,766 | ₩206,168 | ₩199,561 | ₩205,127 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩203,686 | ₩206,889 | ₩201,710 | ₩203,872 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,445 | ₩207,796 | ₩201,990 | ₩205,981 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩202,898 | ₩206,809 | ₩201,550 | ₩206,435 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,244 | ₩203,285 | ₩199,975 | ₩200,949 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩199,081 | ₩201,777 | ₩197,493 | ₩197,786 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩199,722 | ₩200,602 | ₩196,131 | ₩198,747 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩200,002 | ₩201,844 | ₩198,200 | ₩200,909 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,361 | ₩201,110 | ₩197,773 | ₩199,535 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩196,692 | ₩198,614 | ₩195,184 | ₩198,013 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩196,705 | ₩199,361 | ₩195,330 | ₩197,106 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,342 | ₩195,931 | ₩189,485 | ₩195,451 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩199,575 | ₩203,912 | ₩199,334 | ₩202,845 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,333 | ₩200,509 | ₩196,064 | ₩198,881 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,295 | ₩200,349 | ₩195,824 | ₩199,188 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩205,901 | ₩206,368 | ₩201,910 | ₩203,726 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩205,594 | ₩207,036 | ₩202,765 | ₩203,552 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,358 | ₩212,521 | ₩205,954 | ₩206,929 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩204,900 | ₩208,677 | ₩201,510 | ₩208,504 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,181 | ₩221,877 | ₩215,911 | ₩218,767 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,310 | ₩218,554 | ₩212,921 | ₩218,047 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩219,542 | ₩222,758 | ₩213,002 | ₩214,470 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,250 | ₩224,226 | ₩212,921 | ₩214,590 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,459 | ₩232,742 | ₩221,517 | ₩226,442 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,246 | ₩235,451 | ₩228,297 | ₩228,858 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩220,996 | ₩228,537 | ₩219,955 | ₩228,217 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩219,008 | ₩221,130 | ₩216,298 | ₩220,796 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩218,714 | ₩220,222 | ₩217,459 | ₩217,900 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩215,831 | ₩223,532 | ₩215,217 | ₩220,729 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,370 | ₩215,444 | ₩206,902 | ₩215,057 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩212,681 | ₩216,805 | ₩212,348 | ₩213,108 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,226 | ₩212,962 | ₩206,662 | ₩211,093 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩213,095 | ₩213,789 | ₩210,252 | ₩210,332 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,213 | ₩214,149 | ₩209,278 | ₩211,961 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,210 | ₩210,586 | ₩206,555 | ₩209,852 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩205,941 | ₩209,398 | ₩204,179 | ₩208,370 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,232 | ₩206,875 | ₩202,378 | ₩204,913 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,519 | ₩202,618 | ₩197,079 | ₩202,311 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,201 | ₩200,736 | ₩197,132 | ₩197,706 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩202,898 | ₩205,394 | ₩199,495 | ₩200,789 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,406 | ₩205,274 | ₩200,149 | ₩201,817 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,537 | ₩203,312 | ₩199,495 | ₩201,216 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,163 | ₩201,750 | ₩197,346 | ₩199,962 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,449 | ₩208,277 | ₩200,602 | ₩202,644 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩212,681 | ₩213,028 | ₩204,246 | ₩205,834 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,537 | ₩205,074 | ₩199,201 | ₩203,539 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,279 | ₩201,483 | ₩195,891 | ₩198,253 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩200,082 | ₩200,442 | ₩196,638 | ₩198,947 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩200,763 | ₩201,163 | ₩197,573 | ₩199,214 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩197,733 | ₩201,897 | ₩197,706 | ₩201,216 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩200,856 | ₩201,283 | ₩195,477 | ₩196,572 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,138 | ₩204,713 | ₩201,323 | ₩201,497 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩197,733 | ₩201,510 | ₩197,012 | ₩201,110 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩197,800 | ₩199,041 | ₩193,729 | ₩195,117 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩200,936 | ₩202,418 | ₩197,506 | ₩198,133 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,394 | ₩207,209 | ₩200,042 | ₩200,109 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,501 | ₩209,451 | ₩204,967 | ₩207,623 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩202,004 | ₩202,578 | ₩199,962 | ₩202,324 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,214 | ₩202,271 | ₩198,373 | ₩201,817 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩195,691 | ₩199,628 | ₩194,983 | ₩198,934 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩195,637 | ₩195,838 | ₩191,927 | ₩194,970 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,354 | ₩197,319 | ₩192,354 | ₩196,985 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩185,040 | ₩193,542 | ₩184,600 | ₩191,834 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩186,628 | ₩187,282 | ₩184,266 | ₩184,720 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,174 | ₩189,805 | ₩183,959 | ₩188,724 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,282 | ₩189,978 | ₩185,667 | ₩187,536 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩183,772 | ₩184,199 | ₩182,411 | ₩183,625 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,515 | ₩182,758 | ₩179,795 | ₩182,624 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩182,758 | ₩182,771 | ₩179,074 | ₩179,968 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,302 | ₩181,490 | ₩179,488 | ₩180,142 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,579 | ₩179,087 | ₩175,978 | ₩178,367 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩176,058 | ₩178,487 | ₩176,058 | ₩178,327 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,524 | ₩176,098 | ₩173,602 | ₩174,122 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩172,054 | ₩173,722 | ₩172,000 | ₩173,362 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,347 | ₩173,775 | ₩171,239 | ₩172,347 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩169,971 | ₩175,804 | ₩169,678 | ₩173,775 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩166,835 | ₩169,691 | ₩166,581 | ₩168,890 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,114 | ₩166,168 | ₩163,578 | ₩165,540 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,473 | ₩166,648 | ₩164,299 | ₩166,314 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩158,800 | ₩165,006 | ₩158,373 | ₩164,046 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩159,895 | ₩160,322 | ₩157,853 | ₩158,146 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,302 | ₩167,903 | ₩161,496 | ₩161,563 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,115 | ₩168,076 | ₩163,351 | ₩167,315 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,282 | ₩163,739 | ₩159,641 | ₩163,699 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩161,737 | ₩161,843 | ₩159,988 | ₩160,615 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,630 | ₩162,564 | ₩161,002 | ₩161,483 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,362 | ₩161,897 | ₩159,361 | ₩160,869 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩158,680 | ₩159,561 | ₩158,200 | ₩158,974 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,267 | ₩160,228 | ₩158,987 | ₩159,121 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,120 | ₩160,202 | ₩157,919 | ₩159,387 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,611 | ₩158,106 | ₩156,611 | ₩157,692 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩155,824 | ₩156,918 | ₩154,769 | ₩155,744 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,144 | ₩156,144 | ₩154,329 | ₩155,544 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩153,768 | ₩156,985 | ₩153,715 | ₩156,705 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩155,851 | ₩155,944 | ₩152,968 | ₩153,061 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩158,840 | ₩158,867 | ₩155,957 | ₩157,172 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,414 | ₩160,055 | ₩157,906 | ₩158,587 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩158,974 | ₩160,642 | ₩158,920 | ₩159,548 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,467 | ₩159,988 | ₩157,986 | ₩159,548 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩156,024 | ₩160,789 | ₩156,011 | ₩157,826 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,596 | ₩156,158 | ₩153,542 | ₩154,796 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩155,824 | ₩158,533 | ₩155,370 | ₩155,544 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩156,825 | ₩157,946 | ₩155,704 | ₩156,344 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩154,756 | ₩157,466 | ₩154,663 | ₩157,225 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,410 | ₩155,624 | ₩153,074 | ₩153,995 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩154,956 | ₩156,705 | ₩154,956 | ₩155,664 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,421 | ₩158,480 | ₩153,248 | ₩154,716 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩152,701 | ₩154,476 | ₩152,567 | ₩153,181 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩153,728 | ₩154,689 | ₩152,407 | ₩152,834 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,424 | ₩156,424 | ₩153,141 | ₩154,783 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,144 | ₩156,665 | ₩154,356 | ₩156,264 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,466 | ₩158,840 | ₩155,811 | ₩156,184 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩155,957 | ₩157,732 | ₩154,729 | ₩156,625 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,505 | ₩159,468 | ₩155,464 | ₩158,867 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩158,787 | ₩159,494 | ₩156,304 | ₩157,065 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,093 | ₩159,468 | ₩155,704 | ₩159,214 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,333 | ₩159,841 | ₩157,866 | ₩158,547 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩158,960 | ₩159,201 | ₩157,212 | ₩157,652 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,600 | ₩161,243 | ₩158,600 | ₩159,868 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩156,745 | ₩158,093 | ₩154,102 | ₩157,786 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩153,768 | ₩156,838 | ₩153,355 | ₩156,451 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩151,673 | ₩153,408 | ₩151,673 | ₩152,821 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,274 | ₩153,728 | ₩151,713 | ₩151,726 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,326 | ₩152,621 | ₩150,165 | ₩152,340 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩152,821 | ₩153,475 | ₩151,673 | ₩151,833 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,127 | ₩153,795 | ₩150,312 | ₩152,634 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,397 | ₩155,517 | ₩152,861 | ₩153,074 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,381 | ₩156,224 | ₩153,235 | ₩155,423 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,142 | ₩155,063 | ₩153,475 | ₩153,528 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,422 | ₩154,810 | ₩153,622 | ₩154,743 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,290 | ₩155,450 | ₩153,728 | ₩154,009 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩155,664 | ₩155,957 | ₩153,969 | ₩154,796 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,419 | ₩153,728 | ₩150,926 | ₩153,101 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩150,672 | ₩151,299 | ₩149,471 | ₩150,432 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,484 | ₩151,019 | ₩149,457 | ₩150,418 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩148,990 | ₩150,699 | ₩148,390 | ₩149,804 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,324 | ₩149,738 | ₩147,335 | ₩147,669 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,552 | ₩151,580 | ₩148,109 | ₩148,964 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩147,829 | ₩150,765 | ₩147,762 | ₩149,871 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩148,870 | ₩149,885 | ₩148,577 | ₩149,804 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩149,831 | ₩150,312 | ₩147,762 | ₩147,789 | -1.36% | 1381.2만 |
|---|