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 | ₩170,183 | ₩181,653 | ₩167,248 | ₩179,697 | +5.59% | 2625만 |
| 2026.09.28–2026.10.02 | ₩173,345 | ₩173,345 | ₩165,439 | ₩169,848 | -2.02% | 3151만 |
| 2026.09.21–2026.09.25 | ₩174,578 | ₩175,502 | ₩166,792 | ₩170,585 | -2.29% | 3072.8만 |
| 2026.09.14–2026.09.18 | ₩186,115 | ₩189,774 | ₩175,502 | ₩176,655 | -5.08% | 4802.7만 |
| 2026.09.08–2026.09.11 | ₩182,444 | ₩186,115 | ₩179,750 | ₩184,052 | +0.88% | 2184.6만 |
| 2026.08.31–2026.09.04 | ₩177,928 | ₩184,146 | ₩175,677 | ₩179,911 | +1.11% | 3176만 |
| 2026.08.24–2026.08.28 | ₩179,683 | ₩181,747 | ₩171,523 | ₩174,672 | -2.79% | 2933.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,082 |
| ₩167,690 |
| ₩180,728 |
| +6.91% |
| 3820.4만 |
| 2026.08.10–2026.08.14 | ₩159,771 | ₩170,719 | ₩159,690 | ₩169,888 | +6.33% | 3212.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩158,846 | ₩160,869 | ₩153,714 | ₩157,600 | -0.78% | 3809만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,077 | ₩161,928 | ₩151,704 | ₩161,446 | +2.78% | 3325.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩152,467 | ₩163,992 | ₩151,771 | ₩161,151 | +5.70% | 2792.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩148,702 | ₩155,791 | ₩146,799 | ₩153,714 | +3.37% | 2914.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,831 | ₩149,198 | ₩138,558 | ₩146,116 | +4.49% | 3479.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩141,881 | ₩142,980 | ₩137,607 | ₩140,340 | -1.09% | 2887.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,772 | ₩148,166 | ₩140,220 | ₩141,989 | -3.26% | 4051.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩148,916 | ₩152,266 | ₩143,369 | ₩144,374 | -3.05% | 4895.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,082 | ₩162,839 | ₩152,494 | ₩156,756 | -0.84% | 3309.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,040 | ₩160,494 | ₩154,531 | ₩156,970 | +1.24% | 3145.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,127 | ₩160,655 | ₩150,940 | ₩152,735 | -4.02% | 3139.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,482 | ₩168,843 | ₩160,266 | ₩161,419 | -1.26% | 2820.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,338 | ₩164,126 | ₩152,494 | ₩164,032 | +6.97% | 3142.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩166,176 | ₩167,864 | ₩152,253 | ₩152,588 | -8.18% | 4659.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,764 | ₩171,898 | ₩161,097 | ₩165,077 | +0.80% | 4886.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,568 | ₩168,280 | ₩155,536 | ₩163,161 | +4.21% | 3975.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,449 | ₩167,945 | ₩150,364 | ₩155,496 | -7.14% | 4365.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,873 | ₩179,147 | ₩161,740 | ₩164,219 | -6.09% | 4327.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩181,104 | ₩182,069 | ₩169,432 | ₩174,899 | -3.43% | 4279.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,667 | ₩180,728 | ₩164,755 | ₩179,295 | +8.23% | 4587만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,397 | ₩171,697 | ₩161,338 | ₩170,075 | +4.73% | 6895.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,506 | ₩163,831 | ₩151,328 | ₩163,335 | +3.70% | 6078.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,838 | ₩164,152 | ₩153,338 | ₩156,876 | -1.85% | 6861.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,340 | ₩152,481 | ₩144,870 | ₩152,039 | +2.49% | 3314.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩149,627 | ₩152,494 | ₩144,561 | ₩148,112 | -1.01% | 3275만 |
|---|
| 2026.02.09–2026.02.13 | ₩144,186 | ₩150,176 | ₩143,463 | ₩149,318 | +3.56% | 3993.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,025 | ₩145,312 | ₩134,672 | ₩144,213 | +6.02% | 4442.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,399 | ₩141,667 | ₩131,014 | ₩139,670 | +4.70% | 4500.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,786 | ₩133,211 | ₩127,275 | ₩131,791 | +0.77% | 3614만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,139 | ₩136,575 | ₩126,873 | ₩131,577 | -0.43% | 4806.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,610 | ₩137,995 | ₩125,841 | ₩130,665 | -3.65% | 5126.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,282 | ₩129,902 | ₩122,880 | ₩129,580 | +5.11% | 2036.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,769 | ₩126,672 | ₩121,607 | ₩122,665 | -1.69% | 1817.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩128,026 | ₩128,106 | ₩121,620 | ₩123,201 | -3.77% | 4961.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,992 | ₩130,933 | ₩123,523 | ₩128,026 | +3.25% | 3874.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩119,436 | ₩127,396 | ₩118,699 | ₩125,546 | +5.12% | 3649.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,716 | ₩119,784 | ₩114,840 | ₩118,846 | +1.83% | 2244.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩121,312 | ₩121,567 | ₩115,965 | ₩117,078 | -3.49% | 3253.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,024 | ₩123,041 | ₩115,778 | ₩122,438 | +4.63% | 3541.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,860 | ₩119,034 | ₩114,666 | ₩116,354 | -2.11% | 3810.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,860 | ₩120,079 | ₩116,166 | ₩119,074 | +0.18% | 2817.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,180 | ₩121,928 | ₩115,510 | ₩117,962 | +1.53% | 3459.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,404 | ₩119,248 | ₩114,706 | ₩115,885 | -2.13% | 3151.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,835 | ₩121,942 | ₩117,439 | ₩117,439 | -3.61% | 789.2만 |
|---|