시장 데이터를 불러오는 중
전체 종목
코노코필립스 과거 주가
ConocoPhillips Common Stock · COP · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ConocoPhillips Common Stock · COP · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩179,479 | ₩181,772 | ₩178,259 | ₩179,815 | +0.19% | 383.8만 |
| 2026.10.08 | ₩178,018 | ₩180,713 | ₩177,187 | ₩179,935 | +1.08% | 607.4만 |
| 2026.10.07 | ₩176,047 | ₩177,160 | ₩172,547 | ₩174,102 | -1.10% | 479.2만 |
| 2026.10.06 | ₩171,890 | ₩174,411 | ₩171,340 | ₩173,445 | +0.90% | 583.9만 |
| 2026.10.05 | ₩170,294 | ₩172,775 | ₩167,358 | ₩172,172 | +1.10% | 570.7만 |
| 2026.10.02 | ₩167,626 | ₩170,469 | ₩167,626 | ₩169,959 | +1.39% | 524.5만 |
| 2026.10.01 | ₩166,741 | ₩170,750 | ₩166,580 | ₩170,375 | +2.18% | 607만 |
| 2026.09.30 | ₩168,860 | ₩169,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,814 |
| -0.62% |
| 649.1만 |
| 2026.09.29 | ₩165,775 | ₩169,195 | ₩165,548 | ₩168,202 | +1.46% | 750.7만 |
|---|
| 2026.09.28 | ₩173,459 | ₩173,459 | ₩168,712 | ₩169,007 | -2.57% | 619.7만 |
|---|
| 2026.09.25 | ₩170,831 | ₩172,386 | ₩170,254 | ₩170,697 | -0.08% | 508.3만 |
|---|
| 2026.09.24 | ₩173,781 | ₩175,618 | ₩172,534 | ₩173,432 | -0.20% | 536.2만 |
|---|
| 2026.09.23 | ₩169,222 | ₩173,647 | ₩168,752 | ₩171,756 | +1.50% | 506만 |
|---|
| 2026.09.22 | ₩168,927 | ₩170,643 | ₩166,902 | ₩167,975 | -0.56% | 906.9만 |
|---|
| 2026.09.21 | ₩174,692 | ₩175,591 | ₩170,616 | ₩171,005 | -2.11% | 615.5만 |
|---|
| 2026.09.18 | ₩178,125 | ₩178,782 | ₩176,302 | ₩176,771 | -0.76% | 1851만 |
|---|
| 2026.09.17 | ₩176,060 | ₩178,876 | ₩175,618 | ₩178,594 | +1.44% | 732.9만 |
|---|
| 2026.09.16 | ₩185,607 | ₩186,640 | ₩177,508 | ₩177,723 | -4.25% | 904.6만 |
|---|
| 2026.09.15 | ₩184,468 | ₩189,898 | ₩182,791 | ₩189,362 | +2.65% | 656.1만 |
|---|
| 2026.09.14 | ₩186,238 | ₩187,485 | ₩182,429 | ₩183,261 | -1.60% | 658만 |
|---|
| 2026.09.11 | ₩182,952 | ₩184,588 | ₩181,732 | ₩184,173 | +0.67% | 552.4만 |
|---|
| 2026.09.10 | ₩186,050 | ₩186,238 | ₩180,619 | ₩183,757 | -1.23% | 559.7만 |
|---|
| 2026.09.09 | ₩183,717 | ₩184,870 | ₩182,564 | ₩183,073 | -0.35% | 555만 |
|---|
| 2026.09.08 | ₩182,564 | ₩184,414 | ₩179,868 | ₩181,075 | -0.82% | 517.6만 |
|---|
| 2026.09.04 | ₩180,485 | ₩181,585 | ₩177,763 | ₩180,029 | -0.25% | 549.6만 |
|---|
| 2026.09.03 | ₩182,885 | ₩184,266 | ₩181,611 | ₩181,987 | -0.49% | 498.5만 |
|---|
| 2026.09.02 | ₩180,968 | ₩184,199 | ₩180,552 | ₩183,971 | +1.66% | 602만 |
|---|
| 2026.09.01 | ₩181,022 | ₩182,765 | ₩179,198 | ₩182,617 | +0.88% | 641.4만 |
|---|
| 2026.08.31 | ₩178,045 | ₩180,069 | ₩175,792 | ₩177,656 | -0.22% | 884.5만 |
|---|
| 2026.08.28 | ₩174,250 | ₩175,443 | ₩173,472 | ₩174,786 | +0.31% | 465.1만 |
|---|
| 2026.08.27 | ₩174,317 | ₩174,585 | ₩171,635 | ₩173,673 | -0.37% | 667.8만 |
|---|
| 2026.08.26 | ₩174,438 | ₩177,964 | ₩174,424 | ₩175,135 | +0.40% | 582만 |
|---|
| 2026.08.25 | ₩175,779 | ₩178,232 | ₩174,545 | ₩176,784 | +0.57% | 604.5만 |
|---|
| 2026.08.24 | ₩179,801 | ₩181,866 | ₩178,246 | ₩178,809 | -0.55% | 613.7만 |
|---|
| 2026.08.21 | ₩180,874 | ₩182,201 | ₩180,284 | ₩180,847 | -0.01% | 869.7만 |
|---|
| 2026.08.20 | ₩177,669 | ₩182,188 | ₩177,307 | ₩180,874 | +1.80% | 935.8만 |
|---|
| 2026.08.19 | ₩174,599 | ₩177,508 | ₩174,129 | ₩175,095 | +0.28% | 784.6만 |
|---|
| 2026.08.18 | ₩172,976 | ₩174,478 | ₩171,769 | ₩173,942 | +0.56% | 533.9만 |
|---|
| 2026.08.17 | ₩169,155 | ₩171,447 | ₩167,800 | ₩171,045 | +1.12% | 696.4만 |
|---|
| 2026.08.14 | ₩168,363 | ₩170,831 | ₩168,109 | ₩169,999 | +0.97% | 562.6만 |
|---|
| 2026.08.13 | ₩168,578 | ₩169,476 | ₩166,433 | ₩166,969 | -0.95% | 724.8만 |
|---|
| 2026.08.12 | ₩167,613 | ₩170,750 | ₩167,358 | ₩170,697 | +1.84% | 606.3만 |
|---|
| 2026.08.11 | ₩164,595 | ₩169,020 | ₩164,354 | ₩168,846 | +2.58% | 592.3만 |
|---|
| 2026.08.10 | ₩159,876 | ₩165,279 | ₩159,795 | ₩164,971 | +3.19% | 726.7만 |
|---|
| 2026.08.07 | ₩155,021 | ₩158,923 | ₩154,056 | ₩157,703 | +1.73% | 786.6만 |
|---|
| 2026.08.06 | ₩160,908 | ₩160,975 | ₩154,780 | ₩156,563 | -2.70% | 864.8만 |
|---|
| 2026.08.05 | ₩159,299 | ₩159,768 | ₩153,815 | ₩154,257 | -3.16% | 790.5만 |
|---|
| 2026.08.04 | ₩157,743 | ₩158,856 | ₩155,652 | ₩158,146 | +0.26% | 711.5만 |
|---|
| 2026.08.03 | ₩158,950 | ₩159,943 | ₩157,073 | ₩159,782 | +0.52% | 655.5만 |
|---|
| 2026.07.31 | ₩160,171 | ₩162,034 | ₩157,998 | ₩161,552 | +0.86% | 580.2만 |
|---|
| 2026.07.30 | ₩155,813 | ₩159,728 | ₩155,813 | ₩159,607 | +2.44% | 649.7만 |
|---|
| 2026.07.29 | ₩158,159 | ₩159,567 | ₩157,234 | ₩158,307 | +0.09% | 599.9만 |
|---|
| 2026.07.28 | ₩155,531 | ₩157,140 | ₩151,803 | ₩152,997 | -1.63% | 763.8만 |
|---|
| 2026.07.27 | ₩157,180 | ₩158,883 | ₩154,820 | ₩154,981 | -1.40% | 732.3만 |
|---|
| 2026.07.24 | ₩161,270 | ₩163,174 | ₩160,412 | ₩161,257 | -0.01% | 439.3만 |
|---|
| 2026.07.23 | ₩162,571 | ₩164,099 | ₩160,881 | ₩161,176 | -0.86% | 704.9만 |
|---|
| 2026.07.22 | ₩159,487 | ₩160,559 | ₩158,870 | ₩159,286 | -0.13% | 469.2만 |
|---|
| 2026.07.21 | ₩156,376 | ₩157,623 | ₩155,169 | ₩157,556 | +0.75% | 506.2만 |
|---|
| 2026.07.20 | ₩152,568 | ₩156,456 | ₩151,870 | ₩155,115 | +1.67% | 672.6만 |
|---|
| 2026.07.17 | ₩155,102 | ₩155,893 | ₩152,125 | ₩153,815 | -0.83% | 584.5만 |
|---|
| 2026.07.16 | ₩150,476 | ₩151,374 | ₩149,913 | ₩151,307 | +0.55% | 491.7만 |
|---|
| 2026.07.15 | ₩150,208 | ₩150,798 | ₩146,896 | ₩149,457 | -0.50% | 595.4만 |
|---|
| 2026.07.14 | ₩151,629 | ₩152,527 | ₩147,687 | ₩150,006 | -1.07% | 645.6만 |
|---|
| 2026.07.13 | ₩148,800 | ₩151,817 | ₩148,800 | ₩151,321 | +1.69% | 597.6만 |
|---|
| 2026.07.10 | ₩145,957 | ₩146,721 | ₩144,294 | ₩146,212 | +0.17% | 697.8만 |
|---|
| 2026.07.09 | ₩147,526 | ₩148,143 | ₩144,536 | ₩144,844 | -1.82% | 661.2만 |
|---|
| 2026.07.08 | ₩147,539 | ₩149,296 | ₩146,252 | ₩148,464 | +0.63% | 908만 |
|---|
| 2026.07.07 | ₩140,392 | ₩145,903 | ₩140,191 | ₩145,407 | +3.57% | 675.5만 |
|---|
| 2026.07.06 | ₩139,923 | ₩140,285 | ₩138,649 | ₩138,890 | -0.74% | 537.2만 |
|---|
| 2026.07.02 | ₩139,615 | ₩140,473 | ₩138,743 | ₩140,432 | +0.59% | 693.4만 |
|---|
| 2026.07.01 | ₩138,917 | ₩140,500 | ₩137,697 | ₩138,408 | -0.37% | 574.4만 |
|---|
| 2026.06.30 | ₩140,137 | ₩141,022 | ₩138,998 | ₩139,400 | -0.53% | 1028.7만 |
|---|
| 2026.06.29 | ₩141,974 | ₩143,074 | ₩139,628 | ₩139,722 | -1.59% | 590.6만 |
|---|
| 2026.06.26 | ₩142,605 | ₩143,208 | ₩140,312 | ₩142,082 | -0.37% | 1126.5만 |
|---|
| 2026.06.25 | ₩141,210 | ₩143,758 | ₩141,103 | ₩142,685 | +1.04% | 783.6만 |
|---|
| 2026.06.24 | ₩144,160 | ₩144,857 | ₩142,471 | ₩143,369 | -0.55% | 732.1만 |
|---|
| 2026.06.23 | ₩146,802 | ₩148,263 | ₩145,957 | ₩147,459 | +0.45% | 722.6만 |
|---|
| 2026.06.22 | ₩146,869 | ₩147,244 | ₩144,978 | ₩147,097 | +0.16% | 686.8만 |
|---|
| 2026.06.18 | ₩147,244 | ₩147,338 | ₩143,463 | ₩144,469 | -1.89% | 2289.3만 |
|---|
| 2026.06.17 | ₩148,612 | ₩150,033 | ₩147,445 | ₩149,121 | +0.34% | 700.2만 |
|---|
| 2026.06.16 | ₩147,298 | ₩149,323 | ₩146,802 | ₩149,296 | +1.36% | 819.8만 |
|---|
| 2026.06.15 | ₩149,014 | ₩152,366 | ₩148,478 | ₩150,529 | +1.02% | 1086.1만 |
|---|
| 2026.06.12 | ₩153,198 | ₩158,910 | ₩152,594 | ₩156,858 | +2.39% | 661.6만 |
|---|
| 2026.06.11 | ₩162,222 | ₩162,946 | ₩154,633 | ₩154,686 | -4.65% | 670.5만 |
|---|
| 2026.06.10 | ₩158,226 | ₩162,772 | ₩157,743 | ₩160,801 | +1.63% | 872.3만 |
|---|
| 2026.06.09 | ₩158,226 | ₩158,387 | ₩154,016 | ₩156,604 | -1.03% | 628.9만 |
|---|
| 2026.06.08 | ₩158,186 | ₩160,935 | ₩158,186 | ₩159,420 | +0.78% | 475.9만 |
|---|
| 2026.06.05 | ₩160,238 | ₩160,600 | ₩156,872 | ₩157,073 | -1.97% | 599만 |
|---|
| 2026.06.04 | ₩158,199 | ₩160,345 | ₩157,690 | ₩159,876 | +1.06% | 481.4만 |
|---|
| 2026.06.03 | ₩157,676 | ₩160,305 | ₩156,765 | ₩159,634 | +1.24% | 709.2만 |
|---|
| 2026.06.02 | ₩154,847 | ₩157,489 | ₩154,700 | ₩156,711 | +1.20% | 611.4만 |
|---|
| 2026.06.01 | ₩155,142 | ₩157,690 | ₩154,633 | ₩154,981 | -0.10% | 745만 |
|---|
| 2026.05.29 | ₩153,024 | ₩153,600 | ₩151,039 | ₩152,836 | -0.12% | 1240.1만 |
|---|
| 2026.05.28 | ₩155,316 | ₩156,738 | ₩153,466 | ₩154,190 | -0.73% | 598.9만 |
|---|
| 2026.05.27 | ₩154,485 | ₩156,148 | ₩153,184 | ₩154,378 | -0.07% | 582.9만 |
|---|
| 2026.05.26 | ₩159,232 | ₩160,761 | ₩155,786 | ₩156,309 | -1.84% | 717.9만 |
|---|
| 2026.05.22 | ₩160,975 | ₩163,040 | ₩160,372 | ₩161,525 | +0.34% | 494.7만 |
|---|
| 2026.05.21 | ₩166,285 | ₩166,821 | ₩160,640 | ₩161,645 | -2.79% | 575.5만 |
|---|
| 2026.05.20 | ₩166,634 | ₩168,953 | ₩163,281 | ₩164,073 | -1.54% | 566.6만 |
|---|
| 2026.05.19 | ₩168,766 | ₩168,953 | ₩166,433 | ₩167,760 | -0.60% | 602.9만 |
|---|
| 2026.05.18 | ₩163,590 | ₩167,814 | ₩161,431 | ₩166,996 | +2.08% | 580.5만 |
|---|
| 2026.05.15 | ₩161,954 | ₩164,233 | ₩161,565 | ₩164,140 | +1.35% | 706만 |
|---|
| 2026.05.14 | ₩157,060 | ₩160,264 | ₩156,899 | ₩159,527 | +1.57% | 531.6만 |
|---|
| 2026.05.13 | ₩157,757 | ₩158,240 | ₩155,129 | ₩157,422 | -0.21% | 597.7만 |
|---|
| 2026.05.12 | ₩156,443 | ₩158,561 | ₩155,115 | ₩158,052 | +1.03% | 687.5만 |
|---|
| 2026.05.11 | ₩153,439 | ₩155,504 | ₩152,594 | ₩154,941 | +0.98% | 620만 |
|---|
| 2026.05.08 | ₩153,721 | ₩154,861 | ₩152,353 | ₩152,688 | -0.67% | 801만 |
|---|
| 2026.05.07 | ₩155,719 | ₩155,866 | ₩152,930 | ₩154,043 | -1.08% | 1035.7만 |
|---|
| 2026.05.06 | ₩158,173 | ₩160,908 | ₩157,448 | ₩159,433 | +0.80% | 1318.1만 |
|---|
| 2026.05.05 | ₩166,365 | ₩167,277 | ₩164,958 | ₩165,360 | -0.60% | 725.8만 |
|---|
| 2026.05.04 | ₩166,285 | ₩167,975 | ₩163,188 | ₩167,492 | +0.73% | 779.4만 |
|---|
| 2026.05.01 | ₩167,613 | ₩168,632 | ₩164,220 | ₩165,185 | -1.45% | 778.4만 |
|---|
| 2026.04.30 | ₩166,996 | ₩171,769 | ₩165,963 | ₩168,658 | +1.00% | 1194.8만 |
|---|
| 2026.04.29 | ₩168,953 | ₩172,011 | ₩167,720 | ₩171,970 | +1.79% | 967.7만 |
|---|
| 2026.04.28 | ₩166,500 | ₩167,023 | ₩164,207 | ₩166,701 | +0.12% | 724.1만 |
|---|
| 2026.04.27 | ₩163,871 | ₩165,802 | ₩161,203 | ₩163,161 | -0.43% | 1221.5만 |
|---|
| 2026.04.24 | ₩165,561 | ₩166,459 | ₩161,565 | ₩163,268 | -1.38% | 1096.8만 |
|---|
| 2026.04.23 | ₩165,454 | ₩168,390 | ₩165,440 | ₩166,768 | +0.79% | 795.8만 |
|---|
| 2026.04.22 | ₩162,839 | ₩165,239 | ₩162,128 | ₩164,394 | +0.96% | 656.3만 |
|---|
| 2026.04.21 | ₩156,939 | ₩161,739 | ₩156,510 | ₩161,257 | +2.75% | 813.9만 |
|---|
| 2026.04.20 | ₩156,671 | ₩158,521 | ₩155,638 | ₩156,148 | -0.33% | 612.5만 |
|---|
| 2026.04.17 | ₩155,987 | ₩156,215 | ₩150,462 | ₩155,598 | -0.25% | 1166.6만 |
|---|
| 2026.04.16 | ₩160,251 | ₩164,180 | ₩160,063 | ₩163,013 | +1.72% | 690.4만 |
|---|
| 2026.04.15 | ₩158,454 | ₩161,391 | ₩157,355 | ₩159,460 | +0.63% | 659.3만 |
|---|
| 2026.04.14 | ₩163,107 | ₩163,965 | ₩158,159 | ₩159,286 | -2.34% | 984.9만 |
|---|
| 2026.04.13 | ₩167,559 | ₩168,055 | ₩164,099 | ₩165,762 | -1.07% | 863.9만 |
|---|
| 2026.04.10 | ₩165,333 | ₩166,339 | ₩162,678 | ₩164,327 | -0.61% | 1048.8만 |
|---|
| 2026.04.09 | ₩169,342 | ₩171,515 | ₩165,306 | ₩165,561 | -2.23% | 906.9만 |
|---|
| 2026.04.08 | ₩163,804 | ₩168,806 | ₩161,847 | ₩167,907 | +2.50% | 1271.4만 |
|---|
| 2026.04.07 | ₩176,999 | ₩179,265 | ₩175,859 | ₩176,690 | -0.17% | 679.4만 |
|---|
| 2026.04.06 | ₩174,987 | ₩176,637 | ₩173,445 | ₩176,516 | +0.87% | 421만 |
|---|
| 2026.04.02 | ₩176,060 | ₩180,230 | ₩173,124 | ₩175,014 | -0.59% | 738.4만 |
|---|
| 2026.04.01 | ₩171,836 | ₩174,223 | ₩169,543 | ₩172,145 | +0.18% | 1298만 |
|---|
| 2026.03.31 | ₩178,018 | ₩181,290 | ₩172,105 | ₩176,999 | -0.57% | 1351.9만 |
|---|
| 2026.03.30 | ₩181,223 | ₩182,188 | ₩176,878 | ₩178,192 | -1.67% | 891.4만 |
|---|
| 2026.03.27 | ₩178,447 | ₩180,847 | ₩177,441 | ₩179,412 | +0.54% | 918.3만 |
|---|
| 2026.03.26 | ₩173,834 | ₩179,077 | ₩173,834 | ₩178,675 | +2.78% | 816.8만 |
|---|
| 2026.03.25 | ₩171,635 | ₩173,888 | ₩171,380 | ₩172,882 | +0.73% | 749.6만 |
|---|
| 2026.03.24 | ₩171,005 | ₩175,658 | ₩170,884 | ₩173,445 | +1.43% | 1044만 |
|---|
| 2026.03.23 | ₩165,775 | ₩172,118 | ₩164,864 | ₩170,549 | +2.88% | 1058.4만 |
|---|
| 2026.03.20 | ₩169,356 | ₩171,810 | ₩169,101 | ₩170,187 | +0.49% | 3196.4만 |
|---|
| 2026.03.19 | ₩167,224 | ₩169,423 | ₩166,231 | ₩168,980 | +1.05% | 1120.5만 |
|---|
| 2026.03.18 | ₩166,003 | ₩167,438 | ₩165,078 | ₩165,802 | -0.12% | 1027.3만 |
|---|
| 2026.03.17 | ₩163,523 | ₩166,218 | ₩162,530 | ₩164,756 | +0.75% | 795.3만 |
|---|
| 2026.03.16 | ₩162,504 | ₩164,099 | ₩161,444 | ₩162,678 | +0.11% | 755.7만 |
|---|
| 2026.03.13 | ₩160,479 | ₩163,938 | ₩159,889 | ₩163,442 | +1.85% | 1088.5만 |
|---|
| 2026.03.12 | ₩158,226 | ₩162,235 | ₩157,770 | ₩161,257 | +1.92% | 1276.6만 |
|---|
| 2026.03.11 | ₩153,734 | ₩157,100 | ₩152,863 | ₩156,926 | +2.08% | 952.3만 |
|---|
| 2026.03.10 | ₩155,705 | ₩156,268 | ₩151,428 | ₩153,064 | -1.70% | 1391.8만 |
|---|
| 2026.03.09 | ₩157,609 | ₩159,259 | ₩155,813 | ₩156,926 | -0.43% | 1369.5만 |
|---|
| 2026.03.06 | ₩159,259 | ₩160,211 | ₩156,349 | ₩156,979 | -1.43% | 1155.5만 |
|---|
| 2026.03.05 | ₩156,885 | ₩158,923 | ₩155,316 | ₩156,644 | -0.15% | 987.6만 |
|---|
| 2026.03.04 | ₩156,067 | ₩157,475 | ₩153,439 | ₩155,075 | -0.64% | 1016.1만 |
|---|
| 2026.03.03 | ₩162,048 | ₩164,260 | ₩157,288 | ₩158,923 | -1.93% | 1735.5만 |
|---|
| 2026.03.02 | ₩159,943 | ₩159,969 | ₩155,169 | ₩158,548 | -0.87% | 1966.8만 |
|---|
| 2026.02.27 | ₩150,717 | ₩152,581 | ₩148,920 | ₩152,139 | +0.94% | 901만 |
|---|
| 2026.02.26 | ₩146,386 | ₩149,765 | ₩144,965 | ₩148,438 | +1.40% | 720.6만 |
|---|
| 2026.02.25 | ₩148,826 | ₩149,551 | ₩145,702 | ₩147,512 | -0.88% | 690.7만 |
|---|
| 2026.02.24 | ₩147,821 | ₩148,706 | ₩145,354 | ₩148,290 | +0.32% | 515.2만 |
|---|
| 2026.02.23 | ₩148,438 | ₩150,060 | ₩147,070 | ₩147,338 | -0.74% | 487.2만 |
|---|
| 2026.02.20 | ₩149,135 | ₩149,430 | ₩146,936 | ₩148,210 | -0.62% | 682.3만 |
|---|
| 2026.02.19 | ₩150,181 | ₩152,594 | ₩148,934 | ₩149,631 | -0.37% | 885.2만 |
|---|
| 2026.02.18 | ₩147,392 | ₩148,585 | ₩145,944 | ₩148,196 | +0.55% | 945.6만 |
|---|
| 2026.02.17 | ₩149,725 | ₩151,481 | ₩144,656 | ₩145,863 | -2.58% | 761.9만 |
|---|
| 2026.02.13 | ₩148,022 | ₩150,275 | ₩148,022 | ₩149,416 | +0.94% | 683.6만 |
|---|
| 2026.02.12 | ₩149,121 | ₩150,154 | ₩145,756 | ₩148,612 | -0.34% | 1251.8만 |
|---|
| 2026.02.11 | ₩145,488 | ₩149,430 | ₩145,394 | ₩149,121 | +2.50% | 898.5만 |
|---|
| 2026.02.10 | ₩145,555 | ₩145,729 | ₩143,624 | ₩144,147 | -0.97% | 525.5만 |
|---|
| 2026.02.09 | ₩144,281 | ₩146,011 | ₩143,557 | ₩145,756 | +1.02% | 633.8만 |
|---|
| 2026.02.06 | ₩141,130 | ₩144,992 | ₩140,955 | ₩144,308 | +2.25% | 675.6만 |
|---|
| 2026.02.05 | ₩143,409 | ₩145,407 | ₩138,314 | ₩140,768 | -1.84% | 1044.1만 |
|---|
| 2026.02.04 | ₩141,425 | ₩145,273 | ₩141,411 | ₩144,267 | +2.01% | 1036.7만 |
|---|
| 2026.02.03 | ₩137,335 | ₩141,103 | ₩136,437 | ₩140,674 | +2.43% | 934.7만 |
|---|
| 2026.02.02 | ₩136,115 | ₩138,193 | ₩134,760 | ₩136,490 | +0.28% | 751.4만 |
|---|
| 2026.01.30 | ₩137,187 | ₩139,816 | ₩136,410 | ₩139,762 | +1.88% | 916.9만 |
|---|
| 2026.01.29 | ₩139,856 | ₩141,760 | ₩137,697 | ₩137,845 | -1.44% | 1446.7만 |
|---|
| 2026.01.28 | ₩134,667 | ₩136,128 | ₩133,875 | ₩135,954 | +0.96% | 681.7만 |
|---|
| 2026.01.27 | ₩132,414 | ₩133,996 | ₩131,797 | ₩133,916 | +1.13% | 727.7만 |
|---|
| 2026.01.26 | ₩133,487 | ₩133,674 | ₩131,100 | ₩132,012 | -1.10% | 727.8만 |
|---|
| 2026.01.23 | ₩131,918 | ₩133,299 | ₩130,993 | ₩131,878 | -0.03% | 697.3만 |
|---|
| 2026.01.22 | ₩130,081 | ₩130,081 | ₩128,686 | ₩129,906 | -0.13% | 777.1만 |
|---|
| 2026.01.21 | ₩130,121 | ₩131,301 | ₩129,236 | ₩130,268 | +0.11% | 1059.9만 |
|---|
| 2026.01.20 | ₩130,872 | ₩132,307 | ₩127,359 | ₩128,083 | -2.13% | 1079.7만 |
|---|
| 2026.01.16 | ₩130,738 | ₩132,682 | ₩130,242 | ₩131,663 | +0.71% | 893.9만 |
|---|
| 2026.01.15 | ₩132,736 | ₩134,787 | ₩131,623 | ₩132,655 | -0.06% | 746.1만 |
|---|
| 2026.01.14 | ₩129,531 | ₩136,665 | ₩129,531 | ₩134,546 | +3.87% | 1356.4만 |
|---|
| 2026.01.13 | ₩130,067 | ₩131,073 | ₩128,592 | ₩129,343 | -0.56% | 786.8만 |
|---|
| 2026.01.12 | ₩132,226 | ₩132,387 | ₩126,956 | ₩128,056 | -3.15% | 1023.3만 |
|---|
| 2026.01.09 | ₩132,937 | ₩134,492 | ₩130,443 | ₩130,751 | -1.64% | 894.1만 |
|---|
| 2026.01.08 | ₩126,581 | ₩133,902 | ₩126,487 | ₩132,374 | +4.58% | 960.5만 |
|---|
| 2026.01.07 | ₩130,322 | ₩130,389 | ₩125,924 | ₩125,964 | -3.34% | 798.8만 |
|---|
| 2026.01.06 | ₩134,358 | ₩134,506 | ₩130,040 | ₩130,215 | -3.08% | 902.7만 |
|---|
| 2026.01.05 | ₩135,699 | ₩138,086 | ₩130,215 | ₩133,017 | -1.98% | 1570.7만 |
|---|
| 2026.01.02 | ₩125,522 | ₩129,987 | ₩124,878 | ₩129,665 | +3.30% | 700.6만 |
|---|
| 2025.12.31 | ₩126,648 | ₩126,836 | ₩125,267 | ₩125,522 | -0.89% | 355.2만 |
|---|
| 2025.12.30 | ₩125,173 | ₩126,460 | ₩124,851 | ₩126,179 | +0.80% | 455.4만 |
|---|
| 2025.12.29 | ₩123,363 | ₩124,342 | ₩122,961 | ₩124,208 | +0.68% | 525.6만 |
|---|
| 2025.12.26 | ₩123,242 | ₩124,006 | ₩121,687 | ₩122,746 | -0.40% | 457.6만 |
|---|
| 2025.12.24 | ₩124,368 | ₩124,918 | ₩122,947 | ₩123,095 | -1.02% | 307.9만 |
|---|
| 2025.12.23 | ₩125,173 | ₩125,750 | ₩123,953 | ₩124,342 | -0.66% | 567.1만 |
|---|
| 2025.12.22 | ₩124,851 | ₩126,755 | ₩124,127 | ₩125,119 | +0.21% | 485.1만 |
|---|
| 2025.12.19 | ₩123,966 | ₩125,240 | ₩122,826 | ₩123,282 | -0.55% | 1461.3만 |
|---|
| 2025.12.18 | ₩126,380 | ₩126,702 | ₩123,577 | ₩123,671 | -2.14% | 733.7만 |
|---|
| 2025.12.17 | ₩123,269 | ₩127,546 | ₩123,108 | ₩127,332 | +3.30% | 966.1만 |
|---|
| 2025.12.16 | ₩125,146 | ₩125,253 | ₩121,700 | ₩121,713 | -2.74% | 906만 |
|---|
| 2025.12.15 | ₩128,110 | ₩128,190 | ₩125,119 | ₩126,527 | -1.24% | 894.2만 |
|---|
| 2025.12.12 | ₩130,657 | ₩130,952 | ₩127,707 | ₩128,110 | -1.95% | 573.1만 |
|---|
| 2025.12.11 | ₩128,941 | ₩131,019 | ₩128,606 | ₩129,678 | +0.57% | 822.6만 |
|---|
| 2025.12.10 | ₩125,683 | ₩130,617 | ₩125,455 | ₩129,799 | +3.28% | 1064만 |
|---|
| 2025.12.09 | ₩124,208 | ₩125,548 | ₩123,604 | ₩125,280 | +0.86% | 617.7만 |
|---|
| 2025.12.08 | ₩124,073 | ₩126,366 | ₩123,711 | ₩124,543 | +0.38% | 797.5만 |
|---|
| 2025.12.05 | ₩123,725 | ₩127,479 | ₩123,470 | ₩125,629 | +1.54% | 987.4만 |
|---|
| 2025.12.04 | ₩122,880 | ₩124,972 | ₩122,880 | ₩124,865 | +1.62% | 731.2만 |
|---|
| 2025.12.03 | ₩120,708 | ₩123,148 | ₩120,641 | ₩123,108 | +1.99% | 564.8만 |
|---|
| 2025.12.02 | ₩120,788 | ₩121,217 | ₩118,777 | ₩119,729 | -0.88% | 513.5만 |
|---|
| 2025.12.01 | ₩119,514 | ₩122,263 | ₩119,045 | ₩121,030 | +1.27% | 852.5만 |
|---|
| 2025.11.28 | ₩116,779 | ₩119,863 | ₩116,497 | ₩118,924 | +1.84% | 330.5만 |
|---|
| 2025.11.26 | ₩115,921 | ₩117,516 | ₩115,854 | ₩116,779 | +0.74% | 506.6만 |
|---|
| 2025.11.25 | ₩116,202 | ₩116,631 | ₩114,915 | ₩116,149 | -0.05% | 692.6만 |
|---|
| 2025.11.24 | ₩116,792 | ₩118,174 | ₩115,746 | ₩117,409 | +0.53% | 714.4만 |
|---|
| 2025.11.21 | ₩117,195 | ₩118,656 | ₩116,041 | ₩117,154 | -0.03% | 704.7만 |
|---|
| 2025.11.20 | ₩118,656 | ₩121,472 | ₩117,248 | ₩117,289 | -1.15% | 491.1만 |
|---|
| 2025.11.19 | ₩117,999 | ₩118,670 | ₩116,712 | ₩117,972 | -0.02% | 509.3만 |
|---|
| 2025.11.18 | ₩118,536 | ₩121,150 | ₩118,133 | ₩120,252 | +1.45% | 687.7만 |
|---|
| 2025.11.17 | ₩121,392 | ₩121,646 | ₩118,133 | ₩118,965 | -2.00% | 861.1만 |
|---|
| 2025.11.14 | ₩121,003 | ₩123,121 | ₩118,898 | ₩122,518 | +1.25% | 762.8만 |
|---|
| 2025.11.13 | ₩120,064 | ₩121,566 | ₩118,857 | ₩119,903 | -0.13% | 820.8만 |
|---|
| 2025.11.12 | ₩119,783 | ₩121,030 | ₩119,260 | ₩119,434 | -0.29% | 694.2만 |
|---|
| 2025.11.11 | ₩119,501 | ₩122,545 | ₩119,072 | ₩121,606 | +1.76% | 656.2만 |
|---|
| 2025.11.10 | ₩117,101 | ₩118,737 | ₩115,854 | ₩118,308 | +1.03% | 607.1만 |
|---|
| 2025.11.07 | ₩115,451 | ₩117,168 | ₩114,768 | ₩116,430 | +0.85% | 756.7만 |
|---|
| 2025.11.06 | ₩116,658 | ₩118,482 | ₩114,741 | ₩114,861 | -1.54% | 1310.2만 |
|---|
| 2025.11.05 | ₩117,476 | ₩118,951 | ₩117,409 | ₩117,597 | +0.10% | 638.5만 |
|---|
| 2025.11.04 | ₩117,154 | ₩118,093 | ₩116,672 | ₩117,879 | +0.62% | 574만 |
|---|
| 2025.11.03 | ₩118,938 | ₩119,112 | ₩117,181 | ₩118,764 | -0.15% | 531만 |
|---|
| 2025.10.31 | ₩117,879 | ₩120,158 | ₩117,369 | ₩119,152 | +1.08% | 563.6만 |
|---|
| 2025.10.30 | ₩117,905 | ₩119,675 | ₩117,047 | ₩118,187 | +0.24% | 611.4만 |
|---|
| 2025.10.29 | ₩116,457 | ₩118,549 | ₩116,310 | ₩118,106 | +1.42% | 547.6만 |
|---|
| 2025.10.28 | ₩118,401 | ₩118,482 | ₩116,243 | ₩116,377 | -1.71% | 523.5만 |
|---|
| 2025.10.27 | ₩118,938 | ₩119,863 | ₩118,415 | ₩118,924 | -0.01% | 571.6만 |
|---|
| 2025.10.24 | ₩121,338 | ₩121,486 | ₩117,905 | ₩118,039 | -2.72% | 788.7만 |
|---|
| 2025.10.23 | ₩120,292 | ₩122,008 | ₩119,541 | ₩120,788 | +0.41% | 786.6만 |
|---|
| 2025.10.22 | ₩117,020 | ₩117,677 | ₩116,015 | ₩117,208 | +0.16% | 830.8만 |
|---|
| 2025.10.21 | ₩116,994 | ₩117,570 | ₩115,639 | ₩115,867 | -0.96% | 589.6만 |
|---|
| 2025.10.20 | ₩116,256 | ₩116,994 | ₩115,586 | ₩116,739 | +0.42% | 463.6만 |
|---|
| 2025.10.17 | ₩116,564 | ₩117,315 | ₩115,492 | ₩115,961 | -0.52% | 577.5만 |
|---|
| 2025.10.16 | ₩117,490 | ₩118,576 | ₩114,781 | ₩116,538 | -0.81% | 781.7만 |
|---|
| 2025.10.15 | ₩119,246 | ₩119,327 | ₩116,109 | ₩117,651 | -1.34% | 603.6만 |
|---|
| 2025.10.14 | ₩116,524 | ₩119,193 | ₩116,323 | ₩118,227 | +1.46% | 600.4만 |
|---|
| 2025.10.13 | ₩118,482 | ₩119,313 | ₩117,436 | ₩119,045 | +0.48% | 588.7만 |
|---|
| 2025.10.10 | ₩121,915 | ₩122,022 | ₩117,516 | ₩117,516 | -3.61% | 789.2만 |
|---|