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 | ₩179,492 | ₩181,785 | ₩178,271 | ₩179,827 | +0.19% | 383.8만 |
| 2026.10.08 | ₩178,030 | ₩180,725 | ₩177,198 | ₩179,947 | +1.08% | 607.4만 |
| 2026.10.07 | ₩176,059 | ₩177,172 | ₩172,559 | ₩174,114 | -1.10% | 479.2만 |
| 2026.10.06 | ₩171,902 | ₩174,423 | ₩171,352 | ₩173,457 | +0.90% | 583.9만 |
| 2026.10.05 | ₩170,306 | ₩172,787 | ₩167,369 | ₩172,183 | +1.10% | 570.7만 |
| 2026.10.02 | ₩167,637 | ₩170,480 | ₩167,637 | ₩169,970 | +1.39% | 524.5만 |
| 2026.10.01 | ₩166,752 | ₩170,762 | ₩166,591 | ₩170,386 | +2.18% | 607만 |
| 2026.09.30 | ₩168,871 | ₩169,716 | ₩167,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,825 |
| -0.62% |
| 649.1만 |
| 2026.09.29 | ₩165,787 | ₩169,206 | ₩165,559 | ₩168,214 | +1.46% | 750.7만 |
|---|
| 2026.09.28 | ₩173,470 | ₩173,470 | ₩168,723 | ₩169,018 | -2.57% | 619.7만 |
|---|
| 2026.09.25 | ₩170,842 | ₩172,398 | ₩170,266 | ₩170,708 | -0.08% | 508.3만 |
|---|
| 2026.09.24 | ₩173,792 | ₩175,629 | ₩172,545 | ₩173,444 | -0.20% | 536.2만 |
|---|
| 2026.09.23 | ₩169,233 | ₩173,658 | ₩168,764 | ₩171,767 | +1.50% | 506만 |
|---|
| 2026.09.22 | ₩168,938 | ₩170,654 | ₩166,913 | ₩167,986 | -0.56% | 906.9만 |
|---|
| 2026.09.21 | ₩174,704 | ₩175,603 | ₩170,628 | ₩171,016 | -2.11% | 615.5만 |
|---|
| 2026.09.18 | ₩178,137 | ₩178,794 | ₩176,313 | ₩176,783 | -0.76% | 1851만 |
|---|
| 2026.09.17 | ₩176,072 | ₩178,888 | ₩175,629 | ₩178,606 | +1.44% | 732.9만 |
|---|
| 2026.09.16 | ₩185,620 | ₩186,652 | ₩177,520 | ₩177,735 | -4.25% | 904.6만 |
|---|
| 2026.09.15 | ₩184,480 | ₩189,911 | ₩182,804 | ₩189,375 | +2.65% | 656.1만 |
|---|
| 2026.09.14 | ₩186,250 | ₩187,497 | ₩182,442 | ₩183,273 | -1.60% | 658만 |
|---|
| 2026.09.11 | ₩182,965 | ₩184,601 | ₩181,744 | ₩184,185 | +0.67% | 552.4만 |
|---|
| 2026.09.10 | ₩186,062 | ₩186,250 | ₩180,631 | ₩183,769 | -1.23% | 559.7만 |
|---|
| 2026.09.09 | ₩183,729 | ₩184,882 | ₩182,576 | ₩183,085 | -0.35% | 555만 |
|---|
| 2026.09.08 | ₩182,576 | ₩184,426 | ₩179,880 | ₩181,087 | -0.82% | 517.6만 |
|---|
| 2026.09.04 | ₩180,497 | ₩181,597 | ₩177,775 | ₩180,041 | -0.25% | 549.6만 |
|---|
| 2026.09.03 | ₩182,898 | ₩184,279 | ₩181,624 | ₩181,999 | -0.49% | 498.5만 |
|---|
| 2026.09.02 | ₩180,980 | ₩184,212 | ₩180,564 | ₩183,984 | +1.66% | 602만 |
|---|
| 2026.09.01 | ₩181,034 | ₩182,777 | ₩179,210 | ₩182,629 | +0.88% | 641.4만 |
|---|
| 2026.08.31 | ₩178,057 | ₩180,082 | ₩175,804 | ₩177,668 | -0.22% | 884.5만 |
|---|
| 2026.08.28 | ₩174,262 | ₩175,455 | ₩173,484 | ₩174,798 | +0.31% | 465.1만 |
|---|
| 2026.08.27 | ₩174,329 | ₩174,597 | ₩171,647 | ₩173,685 | -0.37% | 667.8만 |
|---|
| 2026.08.26 | ₩174,449 | ₩177,976 | ₩174,436 | ₩175,147 | +0.40% | 582만 |
|---|
| 2026.08.25 | ₩175,790 | ₩178,244 | ₩174,557 | ₩176,796 | +0.57% | 604.5만 |
|---|
| 2026.08.24 | ₩179,813 | ₩181,878 | ₩178,258 | ₩178,821 | -0.55% | 613.7만 |
|---|
| 2026.08.21 | ₩180,886 | ₩182,214 | ₩180,296 | ₩180,859 | -0.01% | 869.7만 |
|---|
| 2026.08.20 | ₩177,681 | ₩182,200 | ₩177,319 | ₩180,886 | +1.80% | 935.8만 |
|---|
| 2026.08.19 | ₩174,610 | ₩177,520 | ₩174,141 | ₩175,106 | +0.28% | 784.6만 |
|---|
| 2026.08.18 | ₩172,988 | ₩174,490 | ₩171,781 | ₩173,953 | +0.56% | 533.9만 |
|---|
| 2026.08.17 | ₩169,166 | ₩171,459 | ₩167,811 | ₩171,057 | +1.12% | 696.4만 |
|---|
| 2026.08.14 | ₩168,375 | ₩170,842 | ₩168,120 | ₩170,011 | +0.97% | 562.6만 |
|---|
| 2026.08.13 | ₩168,589 | ₩169,488 | ₩166,444 | ₩166,980 | -0.95% | 724.8만 |
|---|
| 2026.08.12 | ₩167,624 | ₩170,762 | ₩167,369 | ₩170,708 | +1.84% | 606.3만 |
|---|
| 2026.08.11 | ₩164,607 | ₩169,032 | ₩164,365 | ₩168,857 | +2.58% | 592.3만 |
|---|
| 2026.08.10 | ₩159,886 | ₩165,290 | ₩159,806 | ₩164,982 | +3.19% | 726.7만 |
|---|
| 2026.08.07 | ₩155,032 | ₩158,934 | ₩154,066 | ₩157,714 | +1.73% | 786.6만 |
|---|
| 2026.08.06 | ₩160,919 | ₩160,986 | ₩154,790 | ₩156,574 | -2.70% | 864.8만 |
|---|
| 2026.08.05 | ₩159,310 | ₩159,779 | ₩153,825 | ₩154,267 | -3.16% | 790.5만 |
|---|
| 2026.08.04 | ₩157,754 | ₩158,867 | ₩155,662 | ₩158,156 | +0.26% | 711.5만 |
|---|
| 2026.08.03 | ₩158,961 | ₩159,953 | ₩157,084 | ₩159,792 | +0.52% | 655.5만 |
|---|
| 2026.07.31 | ₩160,181 | ₩162,045 | ₩158,009 | ₩161,562 | +0.86% | 580.2만 |
|---|
| 2026.07.30 | ₩155,823 | ₩159,739 | ₩155,823 | ₩159,618 | +2.44% | 649.7만 |
|---|
| 2026.07.29 | ₩158,170 | ₩159,578 | ₩157,244 | ₩158,317 | +0.09% | 599.9만 |
|---|
| 2026.07.28 | ₩155,541 | ₩157,151 | ₩151,813 | ₩153,007 | -1.63% | 763.8만 |
|---|
| 2026.07.27 | ₩157,191 | ₩158,894 | ₩154,831 | ₩154,992 | -1.40% | 732.3만 |
|---|
| 2026.07.24 | ₩161,281 | ₩163,185 | ₩160,423 | ₩161,267 | -0.01% | 439.3만 |
|---|
| 2026.07.23 | ₩162,582 | ₩164,110 | ₩160,892 | ₩161,187 | -0.86% | 704.9만 |
|---|
| 2026.07.22 | ₩159,497 | ₩160,570 | ₩158,880 | ₩159,296 | -0.13% | 469.2만 |
|---|
| 2026.07.21 | ₩156,386 | ₩157,633 | ₩155,179 | ₩157,566 | +0.75% | 506.2만 |
|---|
| 2026.07.20 | ₩152,578 | ₩156,467 | ₩151,881 | ₩155,126 | +1.67% | 672.6만 |
|---|
| 2026.07.17 | ₩155,112 | ₩155,904 | ₩152,135 | ₩153,825 | -0.83% | 584.5만 |
|---|
| 2026.07.16 | ₩150,486 | ₩151,384 | ₩149,923 | ₩151,317 | +0.55% | 491.7만 |
|---|
| 2026.07.15 | ₩150,218 | ₩150,808 | ₩146,905 | ₩149,467 | -0.50% | 595.4만 |
|---|
| 2026.07.14 | ₩151,639 | ₩152,538 | ₩147,697 | ₩150,017 | -1.07% | 645.6만 |
|---|
| 2026.07.13 | ₩148,810 | ₩151,827 | ₩148,810 | ₩151,331 | +1.69% | 597.6만 |
|---|
| 2026.07.10 | ₩145,967 | ₩146,731 | ₩144,304 | ₩146,222 | +0.17% | 697.8만 |
|---|
| 2026.07.09 | ₩147,536 | ₩148,153 | ₩144,545 | ₩144,854 | -1.82% | 661.2만 |
|---|
| 2026.07.08 | ₩147,549 | ₩149,306 | ₩146,262 | ₩148,474 | +0.63% | 908만 |
|---|
| 2026.07.07 | ₩140,402 | ₩145,913 | ₩140,201 | ₩145,417 | +3.57% | 675.5만 |
|---|
| 2026.07.06 | ₩139,932 | ₩140,294 | ₩138,658 | ₩138,900 | -0.74% | 537.2만 |
|---|
| 2026.07.02 | ₩139,624 | ₩140,482 | ₩138,752 | ₩140,442 | +0.59% | 693.4만 |
|---|
| 2026.07.01 | ₩138,927 | ₩140,509 | ₩137,706 | ₩138,417 | -0.37% | 574.4만 |
|---|
| 2026.06.30 | ₩140,147 | ₩141,032 | ₩139,007 | ₩139,409 | -0.53% | 1028.7만 |
|---|
| 2026.06.29 | ₩141,984 | ₩143,084 | ₩139,637 | ₩139,731 | -1.59% | 590.6만 |
|---|
| 2026.06.26 | ₩142,614 | ₩143,218 | ₩140,321 | ₩142,091 | -0.37% | 1126.5만 |
|---|
| 2026.06.25 | ₩141,220 | ₩143,768 | ₩141,112 | ₩142,695 | +1.04% | 783.6만 |
|---|
| 2026.06.24 | ₩144,170 | ₩144,867 | ₩142,480 | ₩143,379 | -0.55% | 732.1만 |
|---|
| 2026.06.23 | ₩146,812 | ₩148,273 | ₩145,967 | ₩147,469 | +0.45% | 722.6만 |
|---|
| 2026.06.22 | ₩146,879 | ₩147,254 | ₩144,988 | ₩147,107 | +0.16% | 686.8만 |
|---|
| 2026.06.18 | ₩147,254 | ₩147,348 | ₩143,473 | ₩144,478 | -1.89% | 2289.3만 |
|---|
| 2026.06.17 | ₩148,622 | ₩150,043 | ₩147,455 | ₩149,131 | +0.34% | 700.2만 |
|---|
| 2026.06.16 | ₩147,308 | ₩149,333 | ₩146,812 | ₩149,306 | +1.36% | 819.8만 |
|---|
| 2026.06.15 | ₩149,024 | ₩152,377 | ₩148,488 | ₩150,540 | +1.02% | 1086.1만 |
|---|
| 2026.06.12 | ₩153,208 | ₩158,921 | ₩152,605 | ₩156,869 | +2.39% | 661.6만 |
|---|
| 2026.06.11 | ₩162,233 | ₩162,957 | ₩154,643 | ₩154,697 | -4.65% | 670.5만 |
|---|
| 2026.06.10 | ₩158,237 | ₩162,783 | ₩157,754 | ₩160,812 | +1.63% | 872.3만 |
|---|
| 2026.06.09 | ₩158,237 | ₩158,398 | ₩154,026 | ₩156,614 | -1.03% | 628.9만 |
|---|
| 2026.06.08 | ₩158,197 | ₩160,946 | ₩158,197 | ₩159,430 | +0.78% | 475.9만 |
|---|
| 2026.06.05 | ₩160,248 | ₩160,610 | ₩156,882 | ₩157,084 | -1.97% | 599만 |
|---|
| 2026.06.04 | ₩158,210 | ₩160,356 | ₩157,700 | ₩159,886 | +1.06% | 481.4만 |
|---|
| 2026.06.03 | ₩157,687 | ₩160,315 | ₩156,775 | ₩159,645 | +1.24% | 709.2만 |
|---|
| 2026.06.02 | ₩154,858 | ₩157,499 | ₩154,710 | ₩156,722 | +1.20% | 611.4만 |
|---|
| 2026.06.01 | ₩155,153 | ₩157,700 | ₩154,643 | ₩154,992 | -0.10% | 745만 |
|---|
| 2026.05.29 | ₩153,034 | ₩153,610 | ₩151,049 | ₩152,846 | -0.12% | 1240.1만 |
|---|
| 2026.05.28 | ₩155,327 | ₩156,748 | ₩153,476 | ₩154,200 | -0.73% | 598.9만 |
|---|
| 2026.05.27 | ₩154,495 | ₩156,158 | ₩153,195 | ₩154,388 | -0.07% | 582.9만 |
|---|
| 2026.05.26 | ₩159,243 | ₩160,771 | ₩155,796 | ₩156,319 | -1.84% | 717.9만 |
|---|
| 2026.05.22 | ₩160,986 | ₩163,051 | ₩160,382 | ₩161,536 | +0.34% | 494.7만 |
|---|
| 2026.05.21 | ₩166,296 | ₩166,833 | ₩160,651 | ₩161,656 | -2.79% | 575.5만 |
|---|
| 2026.05.20 | ₩166,645 | ₩168,965 | ₩163,292 | ₩164,084 | -1.54% | 566.6만 |
|---|
| 2026.05.19 | ₩168,777 | ₩168,965 | ₩166,444 | ₩167,771 | -0.60% | 602.9만 |
|---|
| 2026.05.18 | ₩163,601 | ₩167,825 | ₩161,442 | ₩167,007 | +2.08% | 580.5만 |
|---|
| 2026.05.15 | ₩161,965 | ₩164,244 | ₩161,576 | ₩164,151 | +1.35% | 706만 |
|---|
| 2026.05.14 | ₩157,070 | ₩160,275 | ₩156,909 | ₩159,538 | +1.57% | 531.6만 |
|---|
| 2026.05.13 | ₩157,767 | ₩158,250 | ₩155,139 | ₩157,432 | -0.21% | 597.7만 |
|---|
| 2026.05.12 | ₩156,453 | ₩158,572 | ₩155,126 | ₩158,062 | +1.03% | 687.5만 |
|---|
| 2026.05.11 | ₩153,449 | ₩155,515 | ₩152,605 | ₩154,951 | +0.98% | 620만 |
|---|
| 2026.05.08 | ₩153,731 | ₩154,871 | ₩152,363 | ₩152,699 | -0.67% | 801만 |
|---|
| 2026.05.07 | ₩155,729 | ₩155,877 | ₩152,940 | ₩154,053 | -1.08% | 1035.7만 |
|---|
| 2026.05.06 | ₩158,183 | ₩160,919 | ₩157,459 | ₩159,444 | +0.80% | 1318.1만 |
|---|
| 2026.05.05 | ₩166,377 | ₩167,289 | ₩164,969 | ₩165,371 | -0.60% | 725.8만 |
|---|
| 2026.05.04 | ₩166,296 | ₩167,986 | ₩163,198 | ₩167,503 | +0.73% | 779.4만 |
|---|
| 2026.05.01 | ₩167,624 | ₩168,643 | ₩164,231 | ₩165,197 | -1.45% | 778.4만 |
|---|
| 2026.04.30 | ₩167,007 | ₩171,781 | ₩165,974 | ₩168,670 | +1.00% | 1194.8만 |
|---|
| 2026.04.29 | ₩168,965 | ₩172,022 | ₩167,731 | ₩171,982 | +1.79% | 967.7만 |
|---|
| 2026.04.28 | ₩166,511 | ₩167,034 | ₩164,218 | ₩166,712 | +0.12% | 724.1만 |
|---|
| 2026.04.27 | ₩163,882 | ₩165,813 | ₩161,214 | ₩163,172 | -0.43% | 1221.5만 |
|---|
| 2026.04.24 | ₩165,572 | ₩166,470 | ₩161,576 | ₩163,279 | -1.38% | 1096.8만 |
|---|
| 2026.04.23 | ₩165,465 | ₩168,402 | ₩165,451 | ₩166,779 | +0.79% | 795.8만 |
|---|
| 2026.04.22 | ₩162,850 | ₩165,250 | ₩162,139 | ₩164,405 | +0.96% | 656.3만 |
|---|
| 2026.04.21 | ₩156,949 | ₩161,750 | ₩156,520 | ₩161,267 | +2.75% | 813.9만 |
|---|
| 2026.04.20 | ₩156,681 | ₩158,532 | ₩155,649 | ₩156,158 | -0.33% | 612.5만 |
|---|
| 2026.04.17 | ₩155,997 | ₩156,225 | ₩150,472 | ₩155,608 | -0.25% | 1166.6만 |
|---|
| 2026.04.16 | ₩160,262 | ₩164,191 | ₩160,074 | ₩163,024 | +1.72% | 690.4만 |
|---|
| 2026.04.15 | ₩158,465 | ₩161,402 | ₩157,365 | ₩159,471 | +0.63% | 659.3만 |
|---|
| 2026.04.14 | ₩163,118 | ₩163,976 | ₩158,170 | ₩159,296 | -2.34% | 984.9만 |
|---|
| 2026.04.13 | ₩167,570 | ₩168,066 | ₩164,110 | ₩165,773 | -1.07% | 863.9만 |
|---|
| 2026.04.10 | ₩165,344 | ₩166,350 | ₩162,689 | ₩164,338 | -0.61% | 1048.8만 |
|---|
| 2026.04.09 | ₩169,354 | ₩171,526 | ₩165,317 | ₩165,572 | -2.23% | 906.9만 |
|---|
| 2026.04.08 | ₩163,815 | ₩168,817 | ₩161,857 | ₩167,919 | +2.50% | 1271.4만 |
|---|
| 2026.04.07 | ₩177,011 | ₩179,277 | ₩175,871 | ₩176,702 | -0.17% | 679.4만 |
|---|
| 2026.04.06 | ₩174,999 | ₩176,649 | ₩173,457 | ₩176,528 | +0.87% | 421만 |
|---|
| 2026.04.02 | ₩176,072 | ₩180,242 | ₩173,135 | ₩175,026 | -0.59% | 738.4만 |
|---|
| 2026.04.01 | ₩171,848 | ₩174,235 | ₩169,555 | ₩172,156 | +0.18% | 1298만 |
|---|
| 2026.03.31 | ₩178,030 | ₩181,302 | ₩172,116 | ₩177,011 | -0.57% | 1351.9만 |
|---|
| 2026.03.30 | ₩181,235 | ₩182,200 | ₩176,890 | ₩178,204 | -1.67% | 891.4만 |
|---|
| 2026.03.27 | ₩178,459 | ₩180,859 | ₩177,453 | ₩179,424 | +0.54% | 918.3만 |
|---|
| 2026.03.26 | ₩173,846 | ₩179,089 | ₩173,846 | ₩178,687 | +2.78% | 816.8만 |
|---|
| 2026.03.25 | ₩171,647 | ₩173,900 | ₩171,392 | ₩172,894 | +0.73% | 749.6만 |
|---|
| 2026.03.24 | ₩171,016 | ₩175,670 | ₩170,896 | ₩173,457 | +1.43% | 1044만 |
|---|
| 2026.03.23 | ₩165,787 | ₩172,129 | ₩164,875 | ₩170,561 | +2.88% | 1058.4만 |
|---|
| 2026.03.20 | ₩169,367 | ₩171,821 | ₩169,112 | ₩170,198 | +0.49% | 3196.4만 |
|---|
| 2026.03.19 | ₩167,235 | ₩169,434 | ₩166,243 | ₩168,992 | +1.05% | 1120.5만 |
|---|
| 2026.03.18 | ₩166,015 | ₩167,449 | ₩165,089 | ₩165,813 | -0.12% | 1027.3만 |
|---|
| 2026.03.17 | ₩163,534 | ₩166,229 | ₩162,541 | ₩164,767 | +0.75% | 795.3만 |
|---|
| 2026.03.16 | ₩162,515 | ₩164,110 | ₩161,455 | ₩162,689 | +0.11% | 755.7만 |
|---|
| 2026.03.13 | ₩160,490 | ₩163,949 | ₩159,900 | ₩163,453 | +1.85% | 1088.5만 |
|---|
| 2026.03.12 | ₩158,237 | ₩162,246 | ₩157,781 | ₩161,267 | +1.92% | 1276.6만 |
|---|
| 2026.03.11 | ₩153,745 | ₩157,110 | ₩152,873 | ₩156,936 | +2.08% | 952.3만 |
|---|
| 2026.03.10 | ₩155,716 | ₩156,279 | ₩151,438 | ₩153,074 | -1.70% | 1391.8만 |
|---|
| 2026.03.09 | ₩157,620 | ₩159,269 | ₩155,823 | ₩156,936 | -0.43% | 1369.5만 |
|---|
| 2026.03.06 | ₩159,269 | ₩160,221 | ₩156,359 | ₩156,990 | -1.43% | 1155.5만 |
|---|
| 2026.03.05 | ₩156,896 | ₩158,934 | ₩155,327 | ₩156,654 | -0.15% | 987.6만 |
|---|
| 2026.03.04 | ₩156,078 | ₩157,486 | ₩153,449 | ₩155,085 | -0.64% | 1016.1만 |
|---|
| 2026.03.03 | ₩162,059 | ₩164,271 | ₩157,298 | ₩158,934 | -1.93% | 1735.5만 |
|---|
| 2026.03.02 | ₩159,953 | ₩159,980 | ₩155,179 | ₩158,559 | -0.87% | 1966.8만 |
|---|
| 2026.02.27 | ₩150,727 | ₩152,591 | ₩148,930 | ₩152,149 | +0.94% | 901만 |
|---|
| 2026.02.26 | ₩146,396 | ₩149,775 | ₩144,974 | ₩148,448 | +1.40% | 720.6만 |
|---|
| 2026.02.25 | ₩148,836 | ₩149,561 | ₩145,712 | ₩147,522 | -0.88% | 690.7만 |
|---|
| 2026.02.24 | ₩147,831 | ₩148,716 | ₩145,363 | ₩148,300 | +0.32% | 515.2만 |
|---|
| 2026.02.23 | ₩148,448 | ₩150,070 | ₩147,080 | ₩147,348 | -0.74% | 487.2만 |
|---|
| 2026.02.20 | ₩149,145 | ₩149,440 | ₩146,946 | ₩148,220 | -0.62% | 682.3만 |
|---|
| 2026.02.19 | ₩150,191 | ₩152,605 | ₩148,944 | ₩149,641 | -0.37% | 885.2만 |
|---|
| 2026.02.18 | ₩147,402 | ₩148,595 | ₩145,953 | ₩148,206 | +0.55% | 945.6만 |
|---|
| 2026.02.17 | ₩149,735 | ₩151,492 | ₩144,666 | ₩145,873 | -2.58% | 761.9만 |
|---|
| 2026.02.13 | ₩148,032 | ₩150,285 | ₩148,032 | ₩149,427 | +0.94% | 683.6만 |
|---|
| 2026.02.12 | ₩149,131 | ₩150,164 | ₩145,766 | ₩148,622 | -0.34% | 1251.8만 |
|---|
| 2026.02.11 | ₩145,497 | ₩149,440 | ₩145,404 | ₩149,131 | +2.50% | 898.5만 |
|---|
| 2026.02.10 | ₩145,564 | ₩145,739 | ₩143,633 | ₩144,156 | -0.97% | 525.5만 |
|---|
| 2026.02.09 | ₩144,291 | ₩146,020 | ₩143,566 | ₩145,766 | +1.02% | 633.8만 |
|---|
| 2026.02.06 | ₩141,139 | ₩145,001 | ₩140,965 | ₩144,317 | +2.25% | 675.6만 |
|---|
| 2026.02.05 | ₩143,419 | ₩145,417 | ₩138,323 | ₩140,777 | -1.84% | 1044.1만 |
|---|
| 2026.02.04 | ₩141,434 | ₩145,283 | ₩141,421 | ₩144,277 | +2.01% | 1036.7만 |
|---|
| 2026.02.03 | ₩137,344 | ₩141,112 | ₩136,446 | ₩140,683 | +2.43% | 934.7만 |
|---|
| 2026.02.02 | ₩136,124 | ₩138,202 | ₩134,769 | ₩136,499 | +0.28% | 751.4만 |
|---|
| 2026.01.30 | ₩137,197 | ₩139,825 | ₩136,419 | ₩139,771 | +1.88% | 916.9만 |
|---|
| 2026.01.29 | ₩139,865 | ₩141,769 | ₩137,706 | ₩137,854 | -1.44% | 1446.7만 |
|---|
| 2026.01.28 | ₩134,676 | ₩136,137 | ₩133,884 | ₩135,963 | +0.96% | 681.7만 |
|---|
| 2026.01.27 | ₩132,423 | ₩134,005 | ₩131,806 | ₩133,925 | +1.13% | 727.7만 |
|---|
| 2026.01.26 | ₩133,496 | ₩133,683 | ₩131,109 | ₩132,020 | -1.10% | 727.8만 |
|---|
| 2026.01.23 | ₩131,927 | ₩133,308 | ₩131,001 | ₩131,886 | -0.03% | 697.3만 |
|---|
| 2026.01.22 | ₩130,089 | ₩130,089 | ₩128,695 | ₩129,915 | -0.13% | 777.1만 |
|---|
| 2026.01.21 | ₩130,130 | ₩131,310 | ₩129,245 | ₩130,277 | +0.11% | 1059.9만 |
|---|
| 2026.01.20 | ₩130,881 | ₩132,315 | ₩127,367 | ₩128,091 | -2.13% | 1079.7만 |
|---|
| 2026.01.16 | ₩130,747 | ₩132,691 | ₩130,250 | ₩131,672 | +0.71% | 893.9만 |
|---|
| 2026.01.15 | ₩132,745 | ₩134,796 | ₩131,632 | ₩132,664 | -0.06% | 746.1만 |
|---|
| 2026.01.14 | ₩129,540 | ₩136,674 | ₩129,540 | ₩134,555 | +3.87% | 1356.4만 |
|---|
| 2026.01.13 | ₩130,076 | ₩131,082 | ₩128,601 | ₩129,352 | -0.56% | 786.8만 |
|---|
| 2026.01.12 | ₩132,235 | ₩132,396 | ₩126,965 | ₩128,065 | -3.15% | 1023.3만 |
|---|
| 2026.01.09 | ₩132,946 | ₩134,501 | ₩130,452 | ₩130,760 | -1.64% | 894.1만 |
|---|
| 2026.01.08 | ₩126,589 | ₩133,911 | ₩126,496 | ₩132,383 | +4.58% | 960.5만 |
|---|
| 2026.01.07 | ₩130,331 | ₩130,398 | ₩125,932 | ₩125,973 | -3.34% | 798.8만 |
|---|
| 2026.01.06 | ₩134,367 | ₩134,515 | ₩130,049 | ₩130,224 | -3.08% | 902.7만 |
|---|
| 2026.01.05 | ₩135,708 | ₩138,095 | ₩130,224 | ₩133,026 | -1.98% | 1570.7만 |
|---|
| 2026.01.02 | ₩125,530 | ₩129,996 | ₩124,886 | ₩129,674 | +3.30% | 700.6만 |
|---|
| 2025.12.31 | ₩126,657 | ₩126,844 | ₩125,275 | ₩125,530 | -0.89% | 355.2만 |
|---|
| 2025.12.30 | ₩125,181 | ₩126,469 | ₩124,860 | ₩126,187 | +0.80% | 455.4만 |
|---|
| 2025.12.29 | ₩123,371 | ₩124,350 | ₩122,969 | ₩124,216 | +0.68% | 525.6만 |
|---|
| 2025.12.26 | ₩123,250 | ₩124,015 | ₩121,695 | ₩122,754 | -0.40% | 457.6만 |
|---|
| 2025.12.24 | ₩124,377 | ₩124,927 | ₩122,955 | ₩123,103 | -1.02% | 307.9만 |
|---|
| 2025.12.23 | ₩125,181 | ₩125,758 | ₩123,961 | ₩124,350 | -0.66% | 567.1만 |
|---|
| 2025.12.22 | ₩124,860 | ₩126,764 | ₩124,135 | ₩125,128 | +0.21% | 485.1만 |
|---|
| 2025.12.19 | ₩123,975 | ₩125,248 | ₩122,835 | ₩123,291 | -0.55% | 1461.3만 |
|---|
| 2025.12.18 | ₩126,388 | ₩126,710 | ₩123,586 | ₩123,680 | -2.14% | 733.7만 |
|---|
| 2025.12.17 | ₩123,277 | ₩127,555 | ₩123,116 | ₩127,340 | +3.30% | 966.1만 |
|---|
| 2025.12.16 | ₩125,155 | ₩125,262 | ₩121,708 | ₩121,722 | -2.74% | 906만 |
|---|
| 2025.12.15 | ₩128,118 | ₩128,199 | ₩125,128 | ₩126,536 | -1.24% | 894.2만 |
|---|
| 2025.12.12 | ₩130,666 | ₩130,961 | ₩127,716 | ₩128,118 | -1.95% | 573.1만 |
|---|
| 2025.12.11 | ₩128,950 | ₩131,028 | ₩128,614 | ₩129,687 | +0.57% | 822.6만 |
|---|
| 2025.12.10 | ₩125,691 | ₩130,626 | ₩125,463 | ₩129,808 | +3.28% | 1064만 |
|---|
| 2025.12.09 | ₩124,216 | ₩125,557 | ₩123,612 | ₩125,289 | +0.86% | 617.7만 |
|---|
| 2025.12.08 | ₩124,082 | ₩126,375 | ₩123,720 | ₩124,551 | +0.38% | 797.5만 |
|---|
| 2025.12.05 | ₩123,733 | ₩127,488 | ₩123,478 | ₩125,637 | +1.54% | 987.4만 |
|---|
| 2025.12.04 | ₩122,888 | ₩124,980 | ₩122,888 | ₩124,873 | +1.62% | 731.2만 |
|---|
| 2025.12.03 | ₩120,716 | ₩123,157 | ₩120,649 | ₩123,116 | +1.99% | 564.8만 |
|---|
| 2025.12.02 | ₩120,796 | ₩121,225 | ₩118,785 | ₩119,737 | -0.88% | 513.5만 |
|---|
| 2025.12.01 | ₩119,522 | ₩122,271 | ₩119,053 | ₩121,038 | +1.27% | 852.5만 |
|---|
| 2025.11.28 | ₩116,787 | ₩119,871 | ₩116,505 | ₩118,932 | +1.84% | 330.5만 |
|---|
| 2025.11.26 | ₩115,929 | ₩117,524 | ₩115,862 | ₩116,787 | +0.74% | 506.6만 |
|---|
| 2025.11.25 | ₩116,210 | ₩116,639 | ₩114,923 | ₩116,157 | -0.05% | 692.6만 |
|---|
| 2025.11.24 | ₩116,800 | ₩118,181 | ₩115,754 | ₩117,417 | +0.53% | 714.4만 |
|---|
| 2025.11.21 | ₩117,203 | ₩118,664 | ₩116,049 | ₩117,162 | -0.03% | 704.7만 |
|---|
| 2025.11.20 | ₩118,664 | ₩121,480 | ₩117,256 | ₩117,296 | -1.15% | 491.1만 |
|---|
| 2025.11.19 | ₩118,007 | ₩118,678 | ₩116,720 | ₩117,980 | -0.02% | 509.3만 |
|---|
| 2025.11.18 | ₩118,544 | ₩121,158 | ₩118,141 | ₩120,260 | +1.45% | 687.7만 |
|---|
| 2025.11.17 | ₩121,400 | ₩121,655 | ₩118,141 | ₩118,973 | -2.00% | 861.1만 |
|---|
| 2025.11.14 | ₩121,011 | ₩123,130 | ₩118,906 | ₩122,526 | +1.25% | 762.8만 |
|---|
| 2025.11.13 | ₩120,072 | ₩121,574 | ₩118,865 | ₩119,911 | -0.13% | 820.8만 |
|---|
| 2025.11.12 | ₩119,791 | ₩121,038 | ₩119,268 | ₩119,442 | -0.29% | 694.2만 |
|---|
| 2025.11.11 | ₩119,509 | ₩122,553 | ₩119,080 | ₩121,614 | +1.76% | 656.2만 |
|---|
| 2025.11.10 | ₩117,109 | ₩118,745 | ₩115,862 | ₩118,316 | +1.03% | 607.1만 |
|---|
| 2025.11.07 | ₩115,459 | ₩117,176 | ₩114,775 | ₩116,438 | +0.85% | 756.7만 |
|---|
| 2025.11.06 | ₩116,666 | ₩118,490 | ₩114,749 | ₩114,869 | -1.54% | 1310.2만 |
|---|
| 2025.11.05 | ₩117,484 | ₩118,959 | ₩117,417 | ₩117,605 | +0.10% | 638.5만 |
|---|
| 2025.11.04 | ₩117,162 | ₩118,101 | ₩116,680 | ₩117,886 | +0.62% | 574만 |
|---|
| 2025.11.03 | ₩118,946 | ₩119,120 | ₩117,189 | ₩118,771 | -0.15% | 531만 |
|---|
| 2025.10.31 | ₩117,886 | ₩120,166 | ₩117,377 | ₩119,160 | +1.08% | 563.6만 |
|---|
| 2025.10.30 | ₩117,913 | ₩119,683 | ₩117,055 | ₩118,195 | +0.24% | 611.4만 |
|---|
| 2025.10.29 | ₩116,465 | ₩118,557 | ₩116,317 | ₩118,114 | +1.42% | 547.6만 |
|---|
| 2025.10.28 | ₩118,409 | ₩118,490 | ₩116,250 | ₩116,385 | -1.71% | 523.5만 |
|---|
| 2025.10.27 | ₩118,946 | ₩119,871 | ₩118,423 | ₩118,932 | -0.01% | 571.6만 |
|---|
| 2025.10.24 | ₩121,346 | ₩121,494 | ₩117,913 | ₩118,047 | -2.72% | 788.7만 |
|---|
| 2025.10.23 | ₩120,300 | ₩122,017 | ₩119,549 | ₩120,796 | +0.41% | 786.6만 |
|---|
| 2025.10.22 | ₩117,028 | ₩117,685 | ₩116,022 | ₩117,216 | +0.16% | 830.8만 |
|---|
| 2025.10.21 | ₩117,001 | ₩117,578 | ₩115,647 | ₩115,875 | -0.96% | 589.6만 |
|---|
| 2025.10.20 | ₩116,264 | ₩117,001 | ₩115,593 | ₩116,747 | +0.42% | 463.6만 |
|---|
| 2025.10.17 | ₩116,572 | ₩117,323 | ₩115,499 | ₩115,969 | -0.52% | 577.5만 |
|---|
| 2025.10.16 | ₩117,498 | ₩118,584 | ₩114,789 | ₩116,545 | -0.81% | 781.7만 |
|---|
| 2025.10.15 | ₩119,254 | ₩119,335 | ₩116,116 | ₩117,658 | -1.34% | 603.6만 |
|---|
| 2025.10.14 | ₩116,532 | ₩119,201 | ₩116,331 | ₩118,235 | +1.46% | 600.4만 |
|---|
| 2025.10.13 | ₩118,490 | ₩119,321 | ₩117,444 | ₩119,053 | +0.48% | 588.7만 |
|---|
| 2025.10.10 | ₩121,923 | ₩122,030 | ₩117,524 | ₩117,524 | -3.61% | 789.2만 |
|---|