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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩170,306 | ₩181,785 | ₩167,369 | ₩179,827 | +5.59% | 2625만 |
| 2026.09.28–2026.10.02 | ₩173,470 | ₩173,470 | ₩165,559 | ₩169,970 | -2.02% | 3151만 |
| 2026.09.21–2026.09.25 | ₩174,704 | ₩175,629 | ₩166,913 | ₩170,708 | -2.29% | 3072.8만 |
| 2026.09.14–2026.09.18 | ₩186,250 | ₩189,911 | ₩175,629 | ₩176,783 | -5.08% | 4802.7만 |
| 2026.09.08–2026.09.11 | ₩182,576 | ₩186,250 | ₩179,880 | ₩184,185 | +0.88% | 2184.6만 |
| 2026.08.31–2026.09.04 | ₩178,057 | ₩184,279 | ₩175,804 | ₩180,041 | +1.11% | 3176만 |
| 2026.08.24–2026.08.28 | ₩179,813 | ₩181,878 | ₩171,647 | ₩174,798 | -2.79% | 2933.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,214 |
| ₩167,811 |
| ₩180,859 |
| +6.91% |
| 3820.4만 |
| 2026.08.10–2026.08.14 | ₩159,886 | ₩170,842 | ₩159,806 | ₩170,011 | +6.33% | 3212.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩158,961 | ₩160,986 | ₩153,825 | ₩157,714 | -0.78% | 3809만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,191 | ₩162,045 | ₩151,813 | ₩161,562 | +2.78% | 3325.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩152,578 | ₩164,110 | ₩151,881 | ₩161,267 | +5.70% | 2792.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩148,810 | ₩155,904 | ₩146,905 | ₩153,825 | +3.37% | 2914.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,932 | ₩149,306 | ₩138,658 | ₩146,222 | +4.49% | 3479.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩141,984 | ₩143,084 | ₩137,706 | ₩140,442 | -1.09% | 2887.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,879 | ₩148,273 | ₩140,321 | ₩142,091 | -3.26% | 4051.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩149,024 | ₩152,377 | ₩143,473 | ₩144,478 | -3.05% | 4895.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,197 | ₩162,957 | ₩152,605 | ₩156,869 | -0.84% | 3309.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,153 | ₩160,610 | ₩154,643 | ₩157,084 | +1.24% | 3145.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,243 | ₩160,771 | ₩151,049 | ₩152,846 | -4.02% | 3139.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,601 | ₩168,965 | ₩160,382 | ₩161,536 | -1.26% | 2820.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,449 | ₩164,244 | ₩152,605 | ₩164,151 | +6.97% | 3142.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩166,296 | ₩167,986 | ₩152,363 | ₩152,699 | -8.18% | 4659.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,882 | ₩172,022 | ₩161,214 | ₩165,197 | +0.80% | 4886.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,681 | ₩168,402 | ₩155,649 | ₩163,279 | +4.21% | 3975.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,570 | ₩168,066 | ₩150,472 | ₩155,608 | -7.14% | 4365.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,999 | ₩179,277 | ₩161,857 | ₩164,338 | -6.09% | 4327.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩181,235 | ₩182,200 | ₩169,555 | ₩175,026 | -3.43% | 4279.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,787 | ₩180,859 | ₩164,875 | ₩179,424 | +8.23% | 4587만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,515 | ₩171,821 | ₩161,455 | ₩170,198 | +4.73% | 6895.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,620 | ₩163,949 | ₩151,438 | ₩163,453 | +3.70% | 6078.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,953 | ₩164,271 | ₩153,449 | ₩156,990 | -1.85% | 6861.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,448 | ₩152,591 | ₩144,974 | ₩152,149 | +2.49% | 3314.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩149,735 | ₩152,605 | ₩144,666 | ₩148,220 | -1.01% | 3275만 |
|---|
| 2026.02.09–2026.02.13 | ₩144,291 | ₩150,285 | ₩143,566 | ₩149,427 | +3.56% | 3993.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,124 | ₩145,417 | ₩134,769 | ₩144,317 | +6.02% | 4442.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,496 | ₩141,769 | ₩131,109 | ₩139,771 | +4.70% | 4500.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,881 | ₩133,308 | ₩127,367 | ₩131,886 | +0.77% | 3614만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,235 | ₩136,674 | ₩126,965 | ₩131,672 | -0.43% | 4806.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,708 | ₩138,095 | ₩125,932 | ₩130,760 | -3.65% | 5126.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,371 | ₩129,996 | ₩122,969 | ₩129,674 | +5.11% | 2036.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,860 | ₩126,764 | ₩121,695 | ₩122,754 | -1.69% | 1817.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩128,118 | ₩128,199 | ₩121,708 | ₩123,291 | -3.77% | 4961.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩124,082 | ₩131,028 | ₩123,612 | ₩128,118 | +3.25% | 3874.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩119,522 | ₩127,488 | ₩118,785 | ₩125,637 | +5.12% | 3649.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,800 | ₩119,871 | ₩114,923 | ₩118,932 | +1.83% | 2244.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩121,400 | ₩121,655 | ₩116,049 | ₩117,162 | -3.49% | 3253.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,109 | ₩123,130 | ₩115,862 | ₩122,526 | +4.63% | 3541.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,946 | ₩119,120 | ₩114,749 | ₩116,438 | -2.11% | 3810.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,946 | ₩120,166 | ₩116,250 | ₩119,160 | +0.18% | 2817.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,264 | ₩122,017 | ₩115,593 | ₩118,047 | +1.53% | 3459.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,490 | ₩119,335 | ₩114,789 | ₩115,969 | -2.13% | 3151.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,923 | ₩122,030 | ₩117,524 | ₩117,524 | -3.61% | 789.2만 |
|---|