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 | ₩170,294 | ₩181,772 | ₩167,358 | ₩179,815 | +5.59% | 2625만 |
| 2026.09.28–2026.10.02 | ₩173,459 | ₩173,459 | ₩165,548 | ₩169,959 | -2.02% | 3151만 |
| 2026.09.21–2026.09.25 | ₩174,692 | ₩175,618 | ₩166,902 | ₩170,697 | -2.29% | 3072.8만 |
| 2026.09.14–2026.09.18 | ₩186,238 | ₩189,898 | ₩175,618 | ₩176,771 | -5.08% | 4802.7만 |
| 2026.09.08–2026.09.11 | ₩182,564 | ₩186,238 | ₩179,868 | ₩184,173 | +0.88% | 2184.6만 |
| 2026.08.31–2026.09.04 | ₩178,045 | ₩184,266 | ₩175,792 | ₩180,029 | +1.11% | 3176만 |
| 2026.08.24–2026.08.28 | ₩179,801 | ₩181,866 | ₩171,635 | ₩174,786 | -2.79% | 2933.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,201 |
| ₩167,800 |
| ₩180,847 |
| +6.91% |
| 3820.4만 |
| 2026.08.10–2026.08.14 | ₩159,876 | ₩170,831 | ₩159,795 | ₩169,999 | +6.33% | 3212.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩158,950 | ₩160,975 | ₩153,815 | ₩157,703 | -0.78% | 3809만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,180 | ₩162,034 | ₩151,803 | ₩161,552 | +2.78% | 3325.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩152,568 | ₩164,099 | ₩151,870 | ₩161,257 | +5.70% | 2792.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩148,800 | ₩155,893 | ₩146,896 | ₩153,815 | +3.37% | 2914.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,923 | ₩149,296 | ₩138,649 | ₩146,212 | +4.49% | 3479.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩141,974 | ₩143,074 | ₩137,697 | ₩140,432 | -1.09% | 2887.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,869 | ₩148,263 | ₩140,312 | ₩142,082 | -3.26% | 4051.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩149,014 | ₩152,366 | ₩143,463 | ₩144,469 | -3.05% | 4895.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,186 | ₩162,946 | ₩152,594 | ₩156,858 | -0.84% | 3309.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,142 | ₩160,600 | ₩154,633 | ₩157,073 | +1.24% | 3145.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,232 | ₩160,761 | ₩151,039 | ₩152,836 | -4.02% | 3139.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,590 | ₩168,953 | ₩160,372 | ₩161,525 | -1.26% | 2820.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,439 | ₩164,233 | ₩152,594 | ₩164,140 | +6.97% | 3142.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩166,285 | ₩167,975 | ₩152,353 | ₩152,688 | -8.18% | 4659.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,871 | ₩172,011 | ₩161,203 | ₩165,185 | +0.80% | 4886.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,671 | ₩168,390 | ₩155,638 | ₩163,268 | +4.21% | 3975.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,559 | ₩168,055 | ₩150,462 | ₩155,598 | -7.14% | 4365.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,987 | ₩179,265 | ₩161,847 | ₩164,327 | -6.09% | 4327.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩181,223 | ₩182,188 | ₩169,543 | ₩175,014 | -3.43% | 4279.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,775 | ₩180,847 | ₩164,864 | ₩179,412 | +8.23% | 4587만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,504 | ₩171,810 | ₩161,444 | ₩170,187 | +4.73% | 6895.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,609 | ₩163,938 | ₩151,428 | ₩163,442 | +3.70% | 6078.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,943 | ₩164,260 | ₩153,439 | ₩156,979 | -1.85% | 6861.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,438 | ₩152,581 | ₩144,965 | ₩152,139 | +2.49% | 3314.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩149,725 | ₩152,594 | ₩144,656 | ₩148,210 | -1.01% | 3275만 |
|---|
| 2026.02.09–2026.02.13 | ₩144,281 | ₩150,275 | ₩143,557 | ₩149,416 | +3.56% | 3993.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,115 | ₩145,407 | ₩134,760 | ₩144,308 | +6.02% | 4442.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,487 | ₩141,760 | ₩131,100 | ₩139,762 | +4.70% | 4500.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,872 | ₩133,299 | ₩127,359 | ₩131,878 | +0.77% | 3614만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,226 | ₩136,665 | ₩126,956 | ₩131,663 | -0.43% | 4806.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,699 | ₩138,086 | ₩125,924 | ₩130,751 | -3.65% | 5126.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,363 | ₩129,987 | ₩122,961 | ₩129,665 | +5.11% | 2036.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,851 | ₩126,755 | ₩121,687 | ₩122,746 | -1.69% | 1817.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩128,110 | ₩128,190 | ₩121,700 | ₩123,282 | -3.77% | 4961.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩124,073 | ₩131,019 | ₩123,604 | ₩128,110 | +3.25% | 3874.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩119,514 | ₩127,479 | ₩118,777 | ₩125,629 | +5.12% | 3649.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,792 | ₩119,863 | ₩114,915 | ₩118,924 | +1.83% | 2244.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩121,392 | ₩121,646 | ₩116,041 | ₩117,154 | -3.49% | 3253.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,101 | ₩123,121 | ₩115,854 | ₩122,518 | +4.63% | 3541.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,938 | ₩119,112 | ₩114,741 | ₩116,430 | -2.11% | 3810.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,938 | ₩120,158 | ₩116,243 | ₩119,152 | +0.18% | 2817.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,256 | ₩122,008 | ₩115,586 | ₩118,039 | +1.53% | 3459.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,482 | ₩119,327 | ₩114,781 | ₩115,961 | -2.13% | 3151.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,915 | ₩122,022 | ₩117,516 | ₩117,516 | -3.61% | 789.2만 |
|---|