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 | ₩179,506 | ₩181,800 | ₩178,286 | ₩179,842 | +0.19% | 383.8만 |
| 2026.10.08 | ₩178,044 | ₩180,740 | ₩177,213 | ₩179,962 | +1.08% | 607.4만 |
| 2026.10.07 | ₩176,073 | ₩177,186 | ₩172,573 | ₩174,128 | -1.10% | 479.2만 |
| 2026.10.06 | ₩171,916 | ₩174,437 | ₩171,366 | ₩173,471 | +0.90% | 583.9만 |
| 2026.10.05 | ₩170,320 | ₩172,801 | ₩167,383 | ₩172,197 | +1.10% | 570.7만 |
| 2026.10.02 | ₩167,651 | ₩170,494 | ₩167,651 | ₩169,984 | +1.39% | 524.5만 |
| 2026.10.01 | ₩166,766 | ₩170,776 | ₩166,605 | ₩170,400 | +2.18% | 607만 |
| 2026.09.30 | ₩168,885 | ₩169,730 | ₩167,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,839 |
| -0.62% |
| 649.1만 |
| 2026.09.29 | ₩165,800 | ₩169,220 | ₩165,572 | ₩168,228 | +1.46% | 750.7만 |
|---|
| 2026.09.28 | ₩173,485 | ₩173,485 | ₩168,737 | ₩169,032 | -2.57% | 619.7만 |
|---|
| 2026.09.25 | ₩170,856 | ₩172,412 | ₩170,279 | ₩170,722 | -0.08% | 508.3만 |
|---|
| 2026.09.24 | ₩173,807 | ₩175,644 | ₩172,559 | ₩173,458 | -0.20% | 536.2만 |
|---|
| 2026.09.23 | ₩169,247 | ₩173,672 | ₩168,777 | ₩171,781 | +1.50% | 506만 |
|---|
| 2026.09.22 | ₩168,952 | ₩170,668 | ₩166,927 | ₩168,000 | -0.56% | 906.9만 |
|---|
| 2026.09.21 | ₩174,719 | ₩175,617 | ₩170,642 | ₩171,030 | -2.11% | 615.5만 |
|---|
| 2026.09.18 | ₩178,152 | ₩178,809 | ₩176,328 | ₩176,797 | -0.76% | 1851만 |
|---|
| 2026.09.17 | ₩176,086 | ₩178,903 | ₩175,644 | ₩178,621 | +1.44% | 732.9만 |
|---|
| 2026.09.16 | ₩185,635 | ₩186,668 | ₩177,535 | ₩177,749 | -4.25% | 904.6만 |
|---|
| 2026.09.15 | ₩184,495 | ₩189,927 | ₩182,819 | ₩189,390 | +2.65% | 656.1만 |
|---|
| 2026.09.14 | ₩186,265 | ₩187,513 | ₩182,457 | ₩183,288 | -1.60% | 658만 |
|---|
| 2026.09.11 | ₩182,980 | ₩184,616 | ₩181,759 | ₩184,200 | +0.67% | 552.4만 |
|---|
| 2026.09.10 | ₩186,078 | ₩186,265 | ₩180,646 | ₩183,784 | -1.23% | 559.7만 |
|---|
| 2026.09.09 | ₩183,744 | ₩184,897 | ₩182,591 | ₩183,100 | -0.35% | 555만 |
|---|
| 2026.09.08 | ₩182,591 | ₩184,441 | ₩179,895 | ₩181,102 | -0.82% | 517.6만 |
|---|
| 2026.09.04 | ₩180,512 | ₩181,612 | ₩177,790 | ₩180,056 | -0.25% | 549.6만 |
|---|
| 2026.09.03 | ₩182,913 | ₩184,294 | ₩181,639 | ₩182,014 | -0.49% | 498.5만 |
|---|
| 2026.09.02 | ₩180,995 | ₩184,227 | ₩180,579 | ₩183,999 | +1.66% | 602만 |
|---|
| 2026.09.01 | ₩181,049 | ₩182,792 | ₩179,225 | ₩182,644 | +0.88% | 641.4만 |
|---|
| 2026.08.31 | ₩178,071 | ₩180,096 | ₩175,818 | ₩177,682 | -0.22% | 884.5만 |
|---|
| 2026.08.28 | ₩174,276 | ₩175,470 | ₩173,498 | ₩174,812 | +0.31% | 465.1만 |
|---|
| 2026.08.27 | ₩174,343 | ₩174,611 | ₩171,661 | ₩173,699 | -0.37% | 667.8만 |
|---|
| 2026.08.26 | ₩174,464 | ₩177,991 | ₩174,450 | ₩175,161 | +0.40% | 582만 |
|---|
| 2026.08.25 | ₩175,805 | ₩178,259 | ₩174,571 | ₩176,811 | +0.57% | 604.5만 |
|---|
| 2026.08.24 | ₩179,828 | ₩181,893 | ₩178,272 | ₩178,836 | -0.55% | 613.7만 |
|---|
| 2026.08.21 | ₩180,901 | ₩182,229 | ₩180,311 | ₩180,874 | -0.01% | 869.7만 |
|---|
| 2026.08.20 | ₩177,696 | ₩182,215 | ₩177,334 | ₩180,901 | +1.80% | 935.8만 |
|---|
| 2026.08.19 | ₩174,625 | ₩177,535 | ₩174,155 | ₩175,121 | +0.28% | 784.6만 |
|---|
| 2026.08.18 | ₩173,002 | ₩174,504 | ₩171,795 | ₩173,967 | +0.56% | 533.9만 |
|---|
| 2026.08.17 | ₩169,180 | ₩171,473 | ₩167,825 | ₩171,071 | +1.12% | 696.4만 |
|---|
| 2026.08.14 | ₩168,389 | ₩170,856 | ₩168,134 | ₩170,025 | +0.97% | 562.6만 |
|---|
| 2026.08.13 | ₩168,603 | ₩169,502 | ₩166,457 | ₩166,994 | -0.95% | 724.8만 |
|---|
| 2026.08.12 | ₩167,638 | ₩170,776 | ₩167,383 | ₩170,722 | +1.84% | 606.3만 |
|---|
| 2026.08.11 | ₩164,620 | ₩169,046 | ₩164,379 | ₩168,871 | +2.58% | 592.3만 |
|---|
| 2026.08.10 | ₩159,899 | ₩165,304 | ₩159,819 | ₩164,996 | +3.19% | 726.7만 |
|---|
| 2026.08.07 | ₩155,045 | ₩158,947 | ₩154,079 | ₩157,727 | +1.73% | 786.6만 |
|---|
| 2026.08.06 | ₩160,932 | ₩160,999 | ₩154,803 | ₩156,587 | -2.70% | 864.8만 |
|---|
| 2026.08.05 | ₩159,323 | ₩159,792 | ₩153,838 | ₩154,280 | -3.16% | 790.5만 |
|---|
| 2026.08.04 | ₩157,767 | ₩158,880 | ₩155,675 | ₩158,169 | +0.26% | 711.5만 |
|---|
| 2026.08.03 | ₩158,974 | ₩159,966 | ₩157,096 | ₩159,805 | +0.52% | 655.5만 |
|---|
| 2026.07.31 | ₩160,194 | ₩162,059 | ₩158,022 | ₩161,576 | +0.86% | 580.2만 |
|---|
| 2026.07.30 | ₩155,836 | ₩159,752 | ₩155,836 | ₩159,631 | +2.44% | 649.7만 |
|---|
| 2026.07.29 | ₩158,183 | ₩159,591 | ₩157,257 | ₩158,330 | +0.09% | 599.9만 |
|---|
| 2026.07.28 | ₩155,554 | ₩157,164 | ₩151,826 | ₩153,020 | -1.63% | 763.8만 |
|---|
| 2026.07.27 | ₩157,204 | ₩158,907 | ₩154,843 | ₩155,004 | -1.40% | 732.3만 |
|---|
| 2026.07.24 | ₩161,294 | ₩163,198 | ₩160,436 | ₩161,281 | -0.01% | 439.3만 |
|---|
| 2026.07.23 | ₩162,595 | ₩164,124 | ₩160,905 | ₩161,200 | -0.86% | 704.9만 |
|---|
| 2026.07.22 | ₩159,510 | ₩160,583 | ₩158,894 | ₩159,309 | -0.13% | 469.2만 |
|---|
| 2026.07.21 | ₩156,399 | ₩157,646 | ₩155,192 | ₩157,579 | +0.75% | 506.2만 |
|---|
| 2026.07.20 | ₩152,590 | ₩156,480 | ₩151,893 | ₩155,138 | +1.67% | 672.6만 |
|---|
| 2026.07.17 | ₩155,125 | ₩155,916 | ₩152,148 | ₩153,838 | -0.83% | 584.5만 |
|---|
| 2026.07.16 | ₩150,498 | ₩151,397 | ₩149,935 | ₩151,330 | +0.55% | 491.7만 |
|---|
| 2026.07.15 | ₩150,230 | ₩150,820 | ₩146,918 | ₩149,479 | -0.50% | 595.4만 |
|---|
| 2026.07.14 | ₩151,652 | ₩152,550 | ₩147,709 | ₩150,029 | -1.07% | 645.6만 |
|---|
| 2026.07.13 | ₩148,822 | ₩151,839 | ₩148,822 | ₩151,343 | +1.69% | 597.6만 |
|---|
| 2026.07.10 | ₩145,979 | ₩146,743 | ₩144,316 | ₩146,234 | +0.17% | 697.8만 |
|---|
| 2026.07.09 | ₩147,548 | ₩148,165 | ₩144,557 | ₩144,866 | -1.82% | 661.2만 |
|---|
| 2026.07.08 | ₩147,561 | ₩149,318 | ₩146,274 | ₩148,487 | +0.63% | 908만 |
|---|
| 2026.07.07 | ₩140,413 | ₩145,925 | ₩140,212 | ₩145,429 | +3.57% | 675.5만 |
|---|
| 2026.07.06 | ₩139,944 | ₩140,306 | ₩138,670 | ₩138,911 | -0.74% | 537.2만 |
|---|
| 2026.07.02 | ₩139,635 | ₩140,494 | ₩138,764 | ₩140,453 | +0.59% | 693.4만 |
|---|
| 2026.07.01 | ₩138,938 | ₩140,520 | ₩137,718 | ₩138,428 | -0.37% | 574.4만 |
|---|
| 2026.06.30 | ₩140,158 | ₩141,043 | ₩139,018 | ₩139,421 | -0.53% | 1028.7만 |
|---|
| 2026.06.29 | ₩141,996 | ₩143,095 | ₩139,649 | ₩139,743 | -1.59% | 590.6만 |
|---|
| 2026.06.26 | ₩142,626 | ₩143,229 | ₩140,333 | ₩142,103 | -0.37% | 1126.5만 |
|---|
| 2026.06.25 | ₩141,231 | ₩143,779 | ₩141,124 | ₩142,706 | +1.04% | 783.6만 |
|---|
| 2026.06.24 | ₩144,182 | ₩144,879 | ₩142,492 | ₩143,390 | -0.55% | 732.1만 |
|---|
| 2026.06.23 | ₩146,824 | ₩148,285 | ₩145,979 | ₩147,481 | +0.45% | 722.6만 |
|---|
| 2026.06.22 | ₩146,891 | ₩147,266 | ₩145,000 | ₩147,119 | +0.16% | 686.8만 |
|---|
| 2026.06.18 | ₩147,266 | ₩147,360 | ₩143,484 | ₩144,490 | -1.89% | 2289.3만 |
|---|
| 2026.06.17 | ₩148,634 | ₩150,056 | ₩147,467 | ₩149,144 | +0.34% | 700.2만 |
|---|
| 2026.06.16 | ₩147,320 | ₩149,345 | ₩146,824 | ₩149,318 | +1.36% | 819.8만 |
|---|
| 2026.06.15 | ₩149,036 | ₩152,389 | ₩148,500 | ₩150,552 | +1.02% | 1086.1만 |
|---|
| 2026.06.12 | ₩153,221 | ₩158,934 | ₩152,617 | ₩156,882 | +2.39% | 661.6만 |
|---|
| 2026.06.11 | ₩162,246 | ₩162,970 | ₩154,656 | ₩154,709 | -4.65% | 670.5만 |
|---|
| 2026.06.10 | ₩158,250 | ₩162,796 | ₩157,767 | ₩160,825 | +1.63% | 872.3만 |
|---|
| 2026.06.09 | ₩158,250 | ₩158,411 | ₩154,039 | ₩156,627 | -1.03% | 628.9만 |
|---|
| 2026.06.08 | ₩158,210 | ₩160,959 | ₩158,210 | ₩159,443 | +0.78% | 475.9만 |
|---|
| 2026.06.05 | ₩160,261 | ₩160,624 | ₩156,895 | ₩157,096 | -1.97% | 599만 |
|---|
| 2026.06.04 | ₩158,223 | ₩160,369 | ₩157,713 | ₩159,899 | +1.06% | 481.4만 |
|---|
| 2026.06.03 | ₩157,700 | ₩160,329 | ₩156,788 | ₩159,658 | +1.24% | 709.2만 |
|---|
| 2026.06.02 | ₩154,870 | ₩157,512 | ₩154,723 | ₩156,734 | +1.20% | 611.4만 |
|---|
| 2026.06.01 | ₩155,165 | ₩157,713 | ₩154,656 | ₩155,004 | -0.10% | 745만 |
|---|
| 2026.05.29 | ₩153,046 | ₩153,623 | ₩151,062 | ₩152,859 | -0.12% | 1240.1만 |
|---|
| 2026.05.28 | ₩155,340 | ₩156,761 | ₩153,489 | ₩154,213 | -0.73% | 598.9만 |
|---|
| 2026.05.27 | ₩154,508 | ₩156,171 | ₩153,207 | ₩154,401 | -0.07% | 582.9만 |
|---|
| 2026.05.26 | ₩159,256 | ₩160,784 | ₩155,809 | ₩156,332 | -1.84% | 717.9만 |
|---|
| 2026.05.22 | ₩160,999 | ₩163,064 | ₩160,396 | ₩161,549 | +0.34% | 494.7만 |
|---|
| 2026.05.21 | ₩166,310 | ₩166,846 | ₩160,664 | ₩161,670 | -2.79% | 575.5만 |
|---|
| 2026.05.20 | ₩166,658 | ₩168,979 | ₩163,306 | ₩164,097 | -1.54% | 566.6만 |
|---|
| 2026.05.19 | ₩168,791 | ₩168,979 | ₩166,457 | ₩167,785 | -0.60% | 602.9만 |
|---|
| 2026.05.18 | ₩163,614 | ₩167,839 | ₩161,455 | ₩167,021 | +2.08% | 580.5만 |
|---|
| 2026.05.15 | ₩161,978 | ₩164,258 | ₩161,589 | ₩164,164 | +1.35% | 706만 |
|---|
| 2026.05.14 | ₩157,083 | ₩160,288 | ₩156,922 | ₩159,551 | +1.57% | 531.6만 |
|---|
| 2026.05.13 | ₩157,780 | ₩158,263 | ₩155,152 | ₩157,445 | -0.21% | 597.7만 |
|---|
| 2026.05.12 | ₩156,466 | ₩158,585 | ₩155,138 | ₩158,075 | +1.03% | 687.5만 |
|---|
| 2026.05.11 | ₩153,462 | ₩155,527 | ₩152,617 | ₩154,964 | +0.98% | 620만 |
|---|
| 2026.05.08 | ₩153,744 | ₩154,884 | ₩152,376 | ₩152,711 | -0.67% | 801만 |
|---|
| 2026.05.07 | ₩155,742 | ₩155,889 | ₩152,952 | ₩154,066 | -1.08% | 1035.7만 |
|---|
| 2026.05.06 | ₩158,196 | ₩160,932 | ₩157,472 | ₩159,457 | +0.80% | 1318.1만 |
|---|
| 2026.05.05 | ₩166,390 | ₩167,302 | ₩164,982 | ₩165,384 | -0.60% | 725.8만 |
|---|
| 2026.05.04 | ₩166,310 | ₩168,000 | ₩163,212 | ₩167,517 | +0.73% | 779.4만 |
|---|
| 2026.05.01 | ₩167,638 | ₩168,657 | ₩164,245 | ₩165,210 | -1.45% | 778.4만 |
|---|
| 2026.04.30 | ₩167,021 | ₩171,795 | ₩165,988 | ₩168,684 | +1.00% | 1194.8만 |
|---|
| 2026.04.29 | ₩168,979 | ₩172,036 | ₩167,745 | ₩171,996 | +1.79% | 967.7만 |
|---|
| 2026.04.28 | ₩166,524 | ₩167,047 | ₩164,231 | ₩166,726 | +0.12% | 724.1만 |
|---|
| 2026.04.27 | ₩163,896 | ₩165,827 | ₩161,227 | ₩163,185 | -0.43% | 1221.5만 |
|---|
| 2026.04.24 | ₩165,586 | ₩166,484 | ₩161,589 | ₩163,292 | -1.38% | 1096.8만 |
|---|
| 2026.04.23 | ₩165,478 | ₩168,415 | ₩165,465 | ₩166,793 | +0.79% | 795.8만 |
|---|
| 2026.04.22 | ₩162,863 | ₩165,264 | ₩162,152 | ₩164,419 | +0.96% | 656.3만 |
|---|
| 2026.04.21 | ₩156,962 | ₩161,763 | ₩156,533 | ₩161,281 | +2.75% | 813.9만 |
|---|
| 2026.04.20 | ₩156,694 | ₩158,545 | ₩155,661 | ₩156,171 | -0.33% | 612.5만 |
|---|
| 2026.04.17 | ₩156,010 | ₩156,238 | ₩150,485 | ₩155,621 | -0.25% | 1166.6만 |
|---|
| 2026.04.16 | ₩160,275 | ₩164,204 | ₩160,087 | ₩163,038 | +1.72% | 690.4만 |
|---|
| 2026.04.15 | ₩158,478 | ₩161,415 | ₩157,378 | ₩159,484 | +0.63% | 659.3만 |
|---|
| 2026.04.14 | ₩163,131 | ₩163,990 | ₩158,183 | ₩159,309 | -2.34% | 984.9만 |
|---|
| 2026.04.13 | ₩167,584 | ₩168,080 | ₩164,124 | ₩165,787 | -1.07% | 863.9만 |
|---|
| 2026.04.10 | ₩165,358 | ₩166,363 | ₩162,702 | ₩164,352 | -0.61% | 1048.8만 |
|---|
| 2026.04.09 | ₩169,368 | ₩171,540 | ₩165,331 | ₩165,586 | -2.23% | 906.9만 |
|---|
| 2026.04.08 | ₩163,829 | ₩168,831 | ₩161,871 | ₩167,933 | +2.50% | 1271.4만 |
|---|
| 2026.04.07 | ₩177,025 | ₩179,292 | ₩175,885 | ₩176,717 | -0.17% | 679.4만 |
|---|
| 2026.04.06 | ₩175,014 | ₩176,663 | ₩173,471 | ₩176,542 | +0.87% | 421만 |
|---|
| 2026.04.02 | ₩176,086 | ₩180,257 | ₩173,149 | ₩175,040 | -0.59% | 738.4만 |
|---|
| 2026.04.01 | ₩171,862 | ₩174,249 | ₩169,569 | ₩172,170 | +0.18% | 1298만 |
|---|
| 2026.03.31 | ₩178,044 | ₩181,317 | ₩172,130 | ₩177,025 | -0.57% | 1351.9만 |
|---|
| 2026.03.30 | ₩181,250 | ₩182,215 | ₩176,905 | ₩178,219 | -1.67% | 891.4만 |
|---|
| 2026.03.27 | ₩178,474 | ₩180,874 | ₩177,468 | ₩179,439 | +0.54% | 918.3만 |
|---|
| 2026.03.26 | ₩173,860 | ₩179,104 | ₩173,860 | ₩178,702 | +2.78% | 816.8만 |
|---|
| 2026.03.25 | ₩171,661 | ₩173,914 | ₩171,406 | ₩172,908 | +0.73% | 749.6만 |
|---|
| 2026.03.24 | ₩171,030 | ₩175,684 | ₩170,910 | ₩173,471 | +1.43% | 1044만 |
|---|
| 2026.03.23 | ₩165,800 | ₩172,144 | ₩164,888 | ₩170,575 | +2.88% | 1058.4만 |
|---|
| 2026.03.20 | ₩169,381 | ₩171,835 | ₩169,126 | ₩170,212 | +0.49% | 3196.4만 |
|---|
| 2026.03.19 | ₩167,249 | ₩169,448 | ₩166,256 | ₩169,005 | +1.05% | 1120.5만 |
|---|
| 2026.03.18 | ₩166,028 | ₩167,463 | ₩165,103 | ₩165,827 | -0.12% | 1027.3만 |
|---|
| 2026.03.17 | ₩163,547 | ₩166,243 | ₩162,555 | ₩164,781 | +0.75% | 795.3만 |
|---|
| 2026.03.16 | ₩162,528 | ₩164,124 | ₩161,468 | ₩162,702 | +0.11% | 755.7만 |
|---|
| 2026.03.13 | ₩160,503 | ₩163,963 | ₩159,913 | ₩163,467 | +1.85% | 1088.5만 |
|---|
| 2026.03.12 | ₩158,250 | ₩162,260 | ₩157,794 | ₩161,281 | +1.92% | 1276.6만 |
|---|
| 2026.03.11 | ₩153,757 | ₩157,123 | ₩152,885 | ₩156,949 | +2.08% | 952.3만 |
|---|
| 2026.03.10 | ₩155,729 | ₩156,292 | ₩151,450 | ₩153,087 | -1.70% | 1391.8만 |
|---|
| 2026.03.09 | ₩157,633 | ₩159,282 | ₩155,836 | ₩156,949 | -0.43% | 1369.5만 |
|---|
| 2026.03.06 | ₩159,282 | ₩160,235 | ₩156,372 | ₩157,003 | -1.43% | 1155.5만 |
|---|
| 2026.03.05 | ₩156,909 | ₩158,947 | ₩155,340 | ₩156,667 | -0.15% | 987.6만 |
|---|
| 2026.03.04 | ₩156,091 | ₩157,499 | ₩153,462 | ₩155,098 | -0.64% | 1016.1만 |
|---|
| 2026.03.03 | ₩162,072 | ₩164,285 | ₩157,311 | ₩158,947 | -1.93% | 1735.5만 |
|---|
| 2026.03.02 | ₩159,966 | ₩159,993 | ₩155,192 | ₩158,572 | -0.87% | 1966.8만 |
|---|
| 2026.02.27 | ₩150,740 | ₩152,604 | ₩148,943 | ₩152,161 | +0.94% | 901만 |
|---|
| 2026.02.26 | ₩146,408 | ₩149,787 | ₩144,986 | ₩148,460 | +1.40% | 720.6만 |
|---|
| 2026.02.25 | ₩148,849 | ₩149,573 | ₩145,724 | ₩147,534 | -0.88% | 690.7만 |
|---|
| 2026.02.24 | ₩147,843 | ₩148,728 | ₩145,375 | ₩148,312 | +0.32% | 515.2만 |
|---|
| 2026.02.23 | ₩148,460 | ₩150,083 | ₩147,092 | ₩147,360 | -0.74% | 487.2만 |
|---|
| 2026.02.20 | ₩149,157 | ₩149,452 | ₩146,958 | ₩148,232 | -0.62% | 682.3만 |
|---|
| 2026.02.19 | ₩150,203 | ₩152,617 | ₩148,956 | ₩149,653 | -0.37% | 885.2만 |
|---|
| 2026.02.18 | ₩147,414 | ₩148,607 | ₩145,965 | ₩148,218 | +0.55% | 945.6만 |
|---|
| 2026.02.17 | ₩149,747 | ₩151,504 | ₩144,678 | ₩145,885 | -2.58% | 761.9만 |
|---|
| 2026.02.13 | ₩148,044 | ₩150,297 | ₩148,044 | ₩149,439 | +0.94% | 683.6만 |
|---|
| 2026.02.12 | ₩149,144 | ₩150,176 | ₩145,778 | ₩148,634 | -0.34% | 1251.8만 |
|---|
| 2026.02.11 | ₩145,509 | ₩149,452 | ₩145,415 | ₩149,144 | +2.50% | 898.5만 |
|---|
| 2026.02.10 | ₩145,576 | ₩145,751 | ₩143,645 | ₩144,168 | -0.97% | 525.5만 |
|---|
| 2026.02.09 | ₩144,302 | ₩146,032 | ₩143,578 | ₩145,778 | +1.02% | 633.8만 |
|---|
| 2026.02.06 | ₩141,151 | ₩145,013 | ₩140,976 | ₩144,329 | +2.25% | 675.6만 |
|---|
| 2026.02.05 | ₩143,431 | ₩145,429 | ₩138,334 | ₩140,789 | -1.84% | 1044.1만 |
|---|
| 2026.02.04 | ₩141,446 | ₩145,295 | ₩141,432 | ₩144,289 | +2.01% | 1036.7만 |
|---|
| 2026.02.03 | ₩137,355 | ₩141,124 | ₩136,457 | ₩140,695 | +2.43% | 934.7만 |
|---|
| 2026.02.02 | ₩136,135 | ₩138,214 | ₩134,781 | ₩136,511 | +0.28% | 751.4만 |
|---|
| 2026.01.30 | ₩137,208 | ₩139,836 | ₩136,430 | ₩139,783 | +1.88% | 916.9만 |
|---|
| 2026.01.29 | ₩139,877 | ₩141,781 | ₩137,718 | ₩137,865 | -1.44% | 1446.7만 |
|---|
| 2026.01.28 | ₩134,687 | ₩136,148 | ₩133,895 | ₩135,974 | +0.96% | 681.7만 |
|---|
| 2026.01.27 | ₩132,434 | ₩134,016 | ₩131,817 | ₩133,936 | +1.13% | 727.7만 |
|---|
| 2026.01.26 | ₩133,507 | ₩133,694 | ₩131,119 | ₩132,031 | -1.10% | 727.8만 |
|---|
| 2026.01.23 | ₩131,937 | ₩133,319 | ₩131,012 | ₩131,897 | -0.03% | 697.3만 |
|---|
| 2026.01.22 | ₩130,100 | ₩130,100 | ₩128,705 | ₩129,926 | -0.13% | 777.1만 |
|---|
| 2026.01.21 | ₩130,140 | ₩131,321 | ₩129,255 | ₩130,288 | +0.11% | 1059.9만 |
|---|
| 2026.01.20 | ₩130,891 | ₩132,326 | ₩127,378 | ₩128,102 | -2.13% | 1079.7만 |
|---|
| 2026.01.16 | ₩130,757 | ₩132,702 | ₩130,261 | ₩131,683 | +0.71% | 893.9만 |
|---|
| 2026.01.15 | ₩132,755 | ₩134,807 | ₩131,642 | ₩132,675 | -0.06% | 746.1만 |
|---|
| 2026.01.14 | ₩129,550 | ₩136,685 | ₩129,550 | ₩134,566 | +3.87% | 1356.4만 |
|---|
| 2026.01.13 | ₩130,087 | ₩131,093 | ₩128,611 | ₩129,363 | -0.56% | 786.8만 |
|---|
| 2026.01.12 | ₩132,246 | ₩132,407 | ₩126,975 | ₩128,075 | -3.15% | 1023.3만 |
|---|
| 2026.01.09 | ₩132,957 | ₩134,512 | ₩130,462 | ₩130,771 | -1.64% | 894.1만 |
|---|
| 2026.01.08 | ₩126,600 | ₩133,922 | ₩126,506 | ₩132,393 | +4.58% | 960.5만 |
|---|
| 2026.01.07 | ₩130,342 | ₩130,409 | ₩125,943 | ₩125,983 | -3.34% | 798.8만 |
|---|
| 2026.01.06 | ₩134,378 | ₩134,526 | ₩130,060 | ₩130,234 | -3.08% | 902.7만 |
|---|
| 2026.01.05 | ₩135,719 | ₩138,106 | ₩130,234 | ₩133,037 | -1.98% | 1570.7만 |
|---|
| 2026.01.02 | ₩125,540 | ₩130,006 | ₩124,897 | ₩129,684 | +3.30% | 700.6만 |
|---|
| 2025.12.31 | ₩126,667 | ₩126,855 | ₩125,286 | ₩125,540 | -0.89% | 355.2만 |
|---|
| 2025.12.30 | ₩125,192 | ₩126,479 | ₩124,870 | ₩126,198 | +0.80% | 455.4만 |
|---|
| 2025.12.29 | ₩123,381 | ₩124,360 | ₩122,979 | ₩124,226 | +0.68% | 525.6만 |
|---|
| 2025.12.26 | ₩123,261 | ₩124,025 | ₩121,705 | ₩122,764 | -0.40% | 457.6만 |
|---|
| 2025.12.24 | ₩124,387 | ₩124,937 | ₩122,965 | ₩123,113 | -1.02% | 307.9만 |
|---|
| 2025.12.23 | ₩125,192 | ₩125,768 | ₩123,971 | ₩124,360 | -0.66% | 567.1만 |
|---|
| 2025.12.22 | ₩124,870 | ₩126,774 | ₩124,146 | ₩125,138 | +0.21% | 485.1만 |
|---|
| 2025.12.19 | ₩123,985 | ₩125,259 | ₩122,845 | ₩123,301 | -0.55% | 1461.3만 |
|---|
| 2025.12.18 | ₩126,399 | ₩126,721 | ₩123,596 | ₩123,690 | -2.14% | 733.7만 |
|---|
| 2025.12.17 | ₩123,287 | ₩127,565 | ₩123,126 | ₩127,351 | +3.30% | 966.1만 |
|---|
| 2025.12.16 | ₩125,165 | ₩125,272 | ₩121,718 | ₩121,732 | -2.74% | 906만 |
|---|
| 2025.12.15 | ₩128,129 | ₩128,209 | ₩125,138 | ₩126,546 | -1.24% | 894.2만 |
|---|
| 2025.12.12 | ₩130,677 | ₩130,972 | ₩127,726 | ₩128,129 | -1.95% | 573.1만 |
|---|
| 2025.12.11 | ₩128,960 | ₩131,039 | ₩128,625 | ₩129,698 | +0.57% | 822.6만 |
|---|
| 2025.12.10 | ₩125,701 | ₩130,637 | ₩125,473 | ₩129,818 | +3.28% | 1064만 |
|---|
| 2025.12.09 | ₩124,226 | ₩125,567 | ₩123,623 | ₩125,299 | +0.86% | 617.7만 |
|---|
| 2025.12.08 | ₩124,092 | ₩126,385 | ₩123,730 | ₩124,561 | +0.38% | 797.5만 |
|---|
| 2025.12.05 | ₩123,743 | ₩127,498 | ₩123,488 | ₩125,648 | +1.54% | 987.4만 |
|---|
| 2025.12.04 | ₩122,898 | ₩124,991 | ₩122,898 | ₩124,883 | +1.62% | 731.2만 |
|---|
| 2025.12.03 | ₩120,726 | ₩123,167 | ₩120,659 | ₩123,126 | +1.99% | 564.8만 |
|---|
| 2025.12.02 | ₩120,806 | ₩121,235 | ₩118,795 | ₩119,747 | -0.88% | 513.5만 |
|---|
| 2025.12.01 | ₩119,532 | ₩122,281 | ₩119,063 | ₩121,048 | +1.27% | 852.5만 |
|---|
| 2025.11.28 | ₩116,796 | ₩119,881 | ₩116,515 | ₩118,942 | +1.84% | 330.5만 |
|---|
| 2025.11.26 | ₩115,938 | ₩117,534 | ₩115,871 | ₩116,796 | +0.74% | 506.6만 |
|---|
| 2025.11.25 | ₩116,220 | ₩116,649 | ₩114,932 | ₩116,166 | -0.05% | 692.6만 |
|---|
| 2025.11.24 | ₩116,810 | ₩118,191 | ₩115,764 | ₩117,427 | +0.53% | 714.4만 |
|---|
| 2025.11.21 | ₩117,212 | ₩118,674 | ₩116,059 | ₩117,172 | -0.03% | 704.7만 |
|---|
| 2025.11.20 | ₩118,674 | ₩121,490 | ₩117,266 | ₩117,306 | -1.15% | 491.1만 |
|---|
| 2025.11.19 | ₩118,017 | ₩118,687 | ₩116,729 | ₩117,990 | -0.02% | 509.3만 |
|---|
| 2025.11.18 | ₩118,553 | ₩121,168 | ₩118,151 | ₩120,270 | +1.45% | 687.7만 |
|---|
| 2025.11.17 | ₩121,410 | ₩121,665 | ₩118,151 | ₩118,982 | -2.00% | 861.1만 |
|---|
| 2025.11.14 | ₩121,021 | ₩123,140 | ₩118,915 | ₩122,536 | +1.25% | 762.8만 |
|---|
| 2025.11.13 | ₩120,082 | ₩121,584 | ₩118,875 | ₩119,921 | -0.13% | 820.8만 |
|---|
| 2025.11.12 | ₩119,800 | ₩121,048 | ₩119,277 | ₩119,452 | -0.29% | 694.2만 |
|---|
| 2025.11.11 | ₩119,519 | ₩122,563 | ₩119,090 | ₩121,624 | +1.76% | 656.2만 |
|---|
| 2025.11.10 | ₩117,118 | ₩118,754 | ₩115,871 | ₩118,325 | +1.03% | 607.1만 |
|---|
| 2025.11.07 | ₩115,469 | ₩117,185 | ₩114,785 | ₩116,448 | +0.85% | 756.7만 |
|---|
| 2025.11.06 | ₩116,676 | ₩118,500 | ₩114,758 | ₩114,879 | -1.54% | 1310.2만 |
|---|
| 2025.11.05 | ₩117,494 | ₩118,969 | ₩117,427 | ₩117,614 | +0.10% | 638.5만 |
|---|
| 2025.11.04 | ₩117,172 | ₩118,111 | ₩116,689 | ₩117,896 | +0.62% | 574만 |
|---|
| 2025.11.03 | ₩118,956 | ₩119,130 | ₩117,199 | ₩118,781 | -0.15% | 531만 |
|---|
| 2025.10.31 | ₩117,896 | ₩120,176 | ₩117,386 | ₩119,170 | +1.08% | 563.6만 |
|---|
| 2025.10.30 | ₩117,923 | ₩119,693 | ₩117,065 | ₩118,205 | +0.24% | 611.4만 |
|---|
| 2025.10.29 | ₩116,475 | ₩118,567 | ₩116,327 | ₩118,124 | +1.42% | 547.6만 |
|---|
| 2025.10.28 | ₩118,419 | ₩118,500 | ₩116,260 | ₩116,394 | -1.71% | 523.5만 |
|---|
| 2025.10.27 | ₩118,956 | ₩119,881 | ₩118,433 | ₩118,942 | -0.01% | 571.6만 |
|---|
| 2025.10.24 | ₩121,356 | ₩121,504 | ₩117,923 | ₩118,057 | -2.72% | 788.7만 |
|---|
| 2025.10.23 | ₩120,310 | ₩122,027 | ₩119,559 | ₩120,806 | +0.41% | 786.6만 |
|---|
| 2025.10.22 | ₩117,038 | ₩117,695 | ₩116,032 | ₩117,226 | +0.16% | 830.8만 |
|---|
| 2025.10.21 | ₩117,011 | ₩117,588 | ₩115,656 | ₩115,884 | -0.96% | 589.6만 |
|---|
| 2025.10.20 | ₩116,273 | ₩117,011 | ₩115,603 | ₩116,756 | +0.42% | 463.6만 |
|---|
| 2025.10.17 | ₩116,582 | ₩117,333 | ₩115,509 | ₩115,978 | -0.52% | 577.5만 |
|---|
| 2025.10.16 | ₩117,507 | ₩118,593 | ₩114,798 | ₩116,555 | -0.81% | 781.7만 |
|---|
| 2025.10.15 | ₩119,264 | ₩119,344 | ₩116,126 | ₩117,668 | -1.34% | 603.6만 |
|---|
| 2025.10.14 | ₩116,542 | ₩119,210 | ₩116,340 | ₩118,245 | +1.46% | 600.4만 |
|---|
| 2025.10.13 | ₩118,500 | ₩119,331 | ₩117,454 | ₩119,063 | +0.48% | 588.7만 |
|---|
| 2025.10.10 | ₩121,933 | ₩122,040 | ₩117,534 | ₩117,534 | -3.61% | 789.2만 |
|---|