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 | ₩179,362 | ₩181,653 | ₩178,142 | ₩179,697 | +0.19% | 383.8만 |
| 2026.10.08 | ₩177,901 | ₩180,595 | ₩177,070 | ₩179,817 | +1.08% | 607.4만 |
| 2026.10.07 | ₩175,931 | ₩177,043 | ₩172,434 | ₩173,988 | -1.10% | 479.2만 |
| 2026.10.06 | ₩171,777 | ₩174,296 | ₩171,228 | ₩173,332 | +0.90% | 583.9만 |
| 2026.10.05 | ₩170,183 | ₩172,662 | ₩167,248 | ₩172,059 | +1.10% | 570.7만 |
| 2026.10.02 | ₩167,516 | ₩170,357 | ₩167,516 | ₩169,848 | +1.39% | 524.5만 |
| 2026.10.01 | ₩166,631 | ₩170,638 | ₩166,471 | ₩170,263 | +2.18% | 607만 |
| 2026.09.30 | ₩168,749 | ₩169,593 | ₩167,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,704 |
| -0.62% |
| 649.1만 |
| 2026.09.29 | ₩165,667 | ₩169,084 | ₩165,439 | ₩168,092 | +1.46% | 750.7만 |
|---|
| 2026.09.28 | ₩173,345 | ₩173,345 | ₩168,601 | ₩168,896 | -2.57% | 619.7만 |
|---|
| 2026.09.25 | ₩170,719 | ₩172,273 | ₩170,142 | ₩170,585 | -0.08% | 508.3만 |
|---|
| 2026.09.24 | ₩173,667 | ₩175,502 | ₩172,420 | ₩173,318 | -0.20% | 536.2만 |
|---|
| 2026.09.23 | ₩169,111 | ₩173,533 | ₩168,642 | ₩171,643 | +1.50% | 506만 |
|---|
| 2026.09.22 | ₩168,816 | ₩170,531 | ₩166,792 | ₩167,864 | -0.56% | 906.9만 |
|---|
| 2026.09.21 | ₩174,578 | ₩175,476 | ₩170,504 | ₩170,893 | -2.11% | 615.5만 |
|---|
| 2026.09.18 | ₩178,008 | ₩178,665 | ₩176,186 | ₩176,655 | -0.76% | 1851만 |
|---|
| 2026.09.17 | ₩175,945 | ₩178,759 | ₩175,502 | ₩178,477 | +1.44% | 732.9만 |
|---|
| 2026.09.16 | ₩185,486 | ₩186,517 | ₩177,392 | ₩177,606 | -4.25% | 904.6만 |
|---|
| 2026.09.15 | ₩184,347 | ₩189,774 | ₩182,672 | ₩189,238 | +2.65% | 656.1만 |
|---|
| 2026.09.14 | ₩186,115 | ₩187,362 | ₩182,310 | ₩183,141 | -1.60% | 658만 |
|---|
| 2026.09.11 | ₩182,832 | ₩184,467 | ₩181,613 | ₩184,052 | +0.67% | 552.4만 |
|---|
| 2026.09.10 | ₩185,928 | ₩186,115 | ₩180,501 | ₩183,636 | -1.23% | 559.7만 |
|---|
| 2026.09.09 | ₩183,596 | ₩184,749 | ₩182,444 | ₩182,953 | -0.35% | 555만 |
|---|
| 2026.09.08 | ₩182,444 | ₩184,293 | ₩179,750 | ₩180,956 | -0.82% | 517.6만 |
|---|
| 2026.09.04 | ₩180,367 | ₩181,466 | ₩177,646 | ₩179,911 | -0.25% | 549.6만 |
|---|
| 2026.09.03 | ₩182,765 | ₩184,146 | ₩181,492 | ₩181,868 | -0.49% | 498.5만 |
|---|
| 2026.09.02 | ₩180,849 | ₩184,079 | ₩180,434 | ₩183,851 | +1.66% | 602만 |
|---|
| 2026.09.01 | ₩180,903 | ₩182,645 | ₩179,080 | ₩182,497 | +0.88% | 641.4만 |
|---|
| 2026.08.31 | ₩177,928 | ₩179,951 | ₩175,677 | ₩177,539 | -0.22% | 884.5만 |
|---|
| 2026.08.28 | ₩174,136 | ₩175,328 | ₩173,358 | ₩174,672 | +0.31% | 465.1만 |
|---|
| 2026.08.27 | ₩174,203 | ₩174,471 | ₩171,523 | ₩173,559 | -0.37% | 667.8만 |
|---|
| 2026.08.26 | ₩174,323 | ₩177,847 | ₩174,310 | ₩175,020 | +0.40% | 582만 |
|---|
| 2026.08.25 | ₩175,663 | ₩178,115 | ₩174,430 | ₩176,668 | +0.57% | 604.5만 |
|---|
| 2026.08.24 | ₩179,683 | ₩181,747 | ₩178,129 | ₩178,692 | -0.55% | 613.7만 |
|---|
| 2026.08.21 | ₩180,755 | ₩182,082 | ₩180,166 | ₩180,728 | -0.01% | 869.7만 |
|---|
| 2026.08.20 | ₩177,553 | ₩182,069 | ₩177,191 | ₩180,755 | +1.80% | 935.8만 |
|---|
| 2026.08.19 | ₩174,484 | ₩177,392 | ₩174,015 | ₩174,980 | +0.28% | 784.6만 |
|---|
| 2026.08.18 | ₩172,863 | ₩174,363 | ₩171,657 | ₩173,827 | +0.56% | 533.9만 |
|---|
| 2026.08.17 | ₩169,044 | ₩171,335 | ₩167,690 | ₩170,933 | +1.12% | 696.4만 |
|---|
| 2026.08.14 | ₩168,253 | ₩170,719 | ₩167,998 | ₩169,888 | +0.97% | 562.6만 |
|---|
| 2026.08.13 | ₩168,467 | ₩169,365 | ₩166,323 | ₩166,859 | -0.95% | 724.8만 |
|---|
| 2026.08.12 | ₩167,503 | ₩170,638 | ₩167,248 | ₩170,585 | +1.84% | 606.3만 |
|---|
| 2026.08.11 | ₩164,487 | ₩168,910 | ₩164,246 | ₩168,735 | +2.58% | 592.3만 |
|---|
| 2026.08.10 | ₩159,771 | ₩165,171 | ₩159,690 | ₩164,863 | +3.19% | 726.7만 |
|---|
| 2026.08.07 | ₩154,920 | ₩158,819 | ₩153,955 | ₩157,600 | +1.73% | 786.6만 |
|---|
| 2026.08.06 | ₩160,802 | ₩160,869 | ₩154,679 | ₩156,461 | -2.70% | 864.8만 |
|---|
| 2026.08.05 | ₩159,194 | ₩159,663 | ₩153,714 | ₩154,156 | -3.16% | 790.5만 |
|---|
| 2026.08.04 | ₩157,640 | ₩158,752 | ₩155,550 | ₩158,042 | +0.26% | 711.5만 |
|---|
| 2026.08.03 | ₩158,846 | ₩159,838 | ₩156,970 | ₩159,677 | +0.52% | 655.5만 |
|---|
| 2026.07.31 | ₩160,065 | ₩161,928 | ₩157,895 | ₩161,446 | +0.86% | 580.2만 |
|---|
| 2026.07.30 | ₩155,710 | ₩159,623 | ₩155,710 | ₩159,503 | +2.44% | 649.7만 |
|---|
| 2026.07.29 | ₩158,055 | ₩159,462 | ₩157,131 | ₩158,203 | +0.09% | 599.9만 |
|---|
| 2026.07.28 | ₩155,429 | ₩157,037 | ₩151,704 | ₩152,896 | -1.63% | 763.8만 |
|---|
| 2026.07.27 | ₩157,077 | ₩158,779 | ₩154,719 | ₩154,880 | -1.40% | 732.3만 |
|---|
| 2026.07.24 | ₩161,164 | ₩163,067 | ₩160,307 | ₩161,151 | -0.01% | 439.3만 |
|---|
| 2026.07.23 | ₩162,464 | ₩163,992 | ₩160,776 | ₩161,070 | -0.86% | 704.9만 |
|---|
| 2026.07.22 | ₩159,382 | ₩160,454 | ₩158,766 | ₩159,181 | -0.13% | 469.2만 |
|---|
| 2026.07.21 | ₩156,273 | ₩157,519 | ₩155,067 | ₩157,452 | +0.75% | 506.2만 |
|---|
| 2026.07.20 | ₩152,467 | ₩156,354 | ₩151,771 | ₩155,014 | +1.67% | 672.6만 |
|---|
| 2026.07.17 | ₩155,000 | ₩155,791 | ₩152,025 | ₩153,714 | -0.83% | 584.5만 |
|---|
| 2026.07.16 | ₩150,377 | ₩151,275 | ₩149,814 | ₩151,208 | +0.55% | 491.7만 |
|---|
| 2026.07.15 | ₩150,109 | ₩150,699 | ₩146,799 | ₩149,359 | -0.50% | 595.4만 |
|---|
| 2026.07.14 | ₩151,529 | ₩152,427 | ₩147,590 | ₩149,908 | -1.07% | 645.6만 |
|---|
| 2026.07.13 | ₩148,702 | ₩151,717 | ₩148,702 | ₩151,221 | +1.69% | 597.6만 |
|---|
| 2026.07.10 | ₩145,861 | ₩146,625 | ₩144,200 | ₩146,116 | +0.17% | 697.8만 |
|---|
| 2026.07.09 | ₩147,429 | ₩148,045 | ₩144,441 | ₩144,749 | -1.82% | 661.2만 |
|---|
| 2026.07.08 | ₩147,442 | ₩149,198 | ₩146,156 | ₩148,367 | +0.63% | 908만 |
|---|
| 2026.07.07 | ₩140,300 | ₩145,808 | ₩140,099 | ₩145,312 | +3.57% | 675.5만 |
|---|
| 2026.07.06 | ₩139,831 | ₩140,193 | ₩138,558 | ₩138,799 | -0.74% | 537.2만 |
|---|
| 2026.07.02 | ₩139,523 | ₩140,380 | ₩138,652 | ₩140,340 | +0.59% | 693.4만 |
|---|
| 2026.07.01 | ₩138,826 | ₩140,407 | ₩137,607 | ₩138,317 | -0.37% | 574.4만 |
|---|
| 2026.06.30 | ₩140,045 | ₩140,930 | ₩138,906 | ₩139,308 | -0.53% | 1028.7만 |
|---|
| 2026.06.29 | ₩141,881 | ₩142,980 | ₩139,536 | ₩139,630 | -1.59% | 590.6만 |
|---|
| 2026.06.26 | ₩142,511 | ₩143,114 | ₩140,220 | ₩141,989 | -0.37% | 1126.5만 |
|---|
| 2026.06.25 | ₩141,118 | ₩143,664 | ₩141,010 | ₩142,592 | +1.04% | 783.6만 |
|---|
| 2026.06.24 | ₩144,066 | ₩144,762 | ₩142,377 | ₩143,275 | -0.55% | 732.1만 |
|---|
| 2026.06.23 | ₩146,705 | ₩148,166 | ₩145,861 | ₩147,362 | +0.45% | 722.6만 |
|---|
| 2026.06.22 | ₩146,772 | ₩147,148 | ₩144,883 | ₩147,000 | +0.16% | 686.8만 |
|---|
| 2026.06.18 | ₩147,148 | ₩147,241 | ₩143,369 | ₩144,374 | -1.89% | 2289.3만 |
|---|
| 2026.06.17 | ₩148,514 | ₩149,935 | ₩147,349 | ₩149,024 | +0.34% | 700.2만 |
|---|
| 2026.06.16 | ₩147,201 | ₩149,225 | ₩146,705 | ₩149,198 | +1.36% | 819.8만 |
|---|
| 2026.06.15 | ₩148,916 | ₩152,266 | ₩148,380 | ₩150,431 | +1.02% | 1086.1만 |
|---|
| 2026.06.12 | ₩153,097 | ₩158,806 | ₩152,494 | ₩156,756 | +2.39% | 661.6만 |
|---|
| 2026.06.11 | ₩162,116 | ₩162,839 | ₩154,531 | ₩154,585 | -4.65% | 670.5만 |
|---|
| 2026.06.10 | ₩158,122 | ₩162,665 | ₩157,640 | ₩160,695 | +1.63% | 872.3만 |
|---|
| 2026.06.09 | ₩158,122 | ₩158,283 | ₩153,915 | ₩156,501 | -1.03% | 628.9만 |
|---|
| 2026.06.08 | ₩158,082 | ₩160,829 | ₩158,082 | ₩159,315 | +0.78% | 475.9만 |
|---|
| 2026.06.05 | ₩160,132 | ₩160,494 | ₩156,769 | ₩156,970 | -1.97% | 599만 |
|---|
| 2026.06.04 | ₩158,096 | ₩160,240 | ₩157,586 | ₩159,771 | +1.06% | 481.4만 |
|---|
| 2026.06.03 | ₩157,573 | ₩160,199 | ₩156,662 | ₩159,529 | +1.24% | 709.2만 |
|---|
| 2026.06.02 | ₩154,746 | ₩157,385 | ₩154,598 | ₩156,608 | +1.20% | 611.4만 |
|---|
| 2026.06.01 | ₩155,040 | ₩157,586 | ₩154,531 | ₩154,880 | -0.10% | 745만 |
|---|
| 2026.05.29 | ₩152,923 | ₩153,499 | ₩150,940 | ₩152,735 | -0.12% | 1240.1만 |
|---|
| 2026.05.28 | ₩155,215 | ₩156,635 | ₩153,365 | ₩154,089 | -0.73% | 598.9만 |
|---|
| 2026.05.27 | ₩154,384 | ₩156,045 | ₩153,084 | ₩154,276 | -0.07% | 582.9만 |
|---|
| 2026.05.26 | ₩159,127 | ₩160,655 | ₩155,684 | ₩156,206 | -1.84% | 717.9만 |
|---|
| 2026.05.22 | ₩160,869 | ₩162,933 | ₩160,266 | ₩161,419 | +0.34% | 494.7만 |
|---|
| 2026.05.21 | ₩166,176 | ₩166,712 | ₩160,534 | ₩161,539 | -2.79% | 575.5만 |
|---|
| 2026.05.20 | ₩166,524 | ₩168,843 | ₩163,174 | ₩163,965 | -1.54% | 566.6만 |
|---|
| 2026.05.19 | ₩168,655 | ₩168,843 | ₩166,323 | ₩167,650 | -0.60% | 602.9만 |
|---|
| 2026.05.18 | ₩163,482 | ₩167,704 | ₩161,325 | ₩166,886 | +2.08% | 580.5만 |
|---|
| 2026.05.15 | ₩161,848 | ₩164,126 | ₩161,459 | ₩164,032 | +1.35% | 706만 |
|---|
| 2026.05.14 | ₩156,957 | ₩160,159 | ₩156,796 | ₩159,422 | +1.57% | 531.6만 |
|---|
| 2026.05.13 | ₩157,653 | ₩158,136 | ₩155,027 | ₩157,318 | -0.21% | 597.7만 |
|---|
| 2026.05.12 | ₩156,340 | ₩158,457 | ₩155,014 | ₩157,948 | +1.03% | 687.5만 |
|---|
| 2026.05.11 | ₩153,338 | ₩155,402 | ₩152,494 | ₩154,839 | +0.98% | 620만 |
|---|
| 2026.05.08 | ₩153,620 | ₩154,759 | ₩152,253 | ₩152,588 | -0.67% | 801만 |
|---|
| 2026.05.07 | ₩155,617 | ₩155,764 | ₩152,829 | ₩153,941 | -1.08% | 1035.7만 |
|---|
| 2026.05.06 | ₩158,069 | ₩160,802 | ₩157,345 | ₩159,328 | +0.80% | 1318.1만 |
|---|
| 2026.05.05 | ₩166,256 | ₩167,167 | ₩164,849 | ₩165,251 | -0.60% | 725.8만 |
|---|
| 2026.05.04 | ₩166,176 | ₩167,864 | ₩163,080 | ₩167,382 | +0.73% | 779.4만 |
|---|
| 2026.05.01 | ₩167,503 | ₩168,521 | ₩164,112 | ₩165,077 | -1.45% | 778.4만 |
|---|
| 2026.04.30 | ₩166,886 | ₩171,657 | ₩165,854 | ₩168,548 | +1.00% | 1194.8만 |
|---|
| 2026.04.29 | ₩168,843 | ₩171,898 | ₩167,610 | ₩171,858 | +1.79% | 967.7만 |
|---|
| 2026.04.28 | ₩166,390 | ₩166,913 | ₩164,099 | ₩166,591 | +0.12% | 724.1만 |
|---|
| 2026.04.27 | ₩163,764 | ₩165,693 | ₩161,097 | ₩163,054 | -0.43% | 1221.5만 |
|---|
| 2026.04.24 | ₩165,452 | ₩166,350 | ₩161,459 | ₩163,161 | -1.38% | 1096.8만 |
|---|
| 2026.04.23 | ₩165,345 | ₩168,280 | ₩165,332 | ₩166,658 | +0.79% | 795.8만 |
|---|
| 2026.04.22 | ₩162,732 | ₩165,131 | ₩162,022 | ₩164,286 | +0.96% | 656.3만 |
|---|
| 2026.04.21 | ₩156,836 | ₩161,633 | ₩156,407 | ₩161,151 | +2.75% | 813.9만 |
|---|
| 2026.04.20 | ₩156,568 | ₩158,417 | ₩155,536 | ₩156,045 | -0.33% | 612.5만 |
|---|
| 2026.04.17 | ₩155,885 | ₩156,112 | ₩150,364 | ₩155,496 | -0.25% | 1166.6만 |
|---|
| 2026.04.16 | ₩160,146 | ₩164,072 | ₩159,958 | ₩162,906 | +1.72% | 690.4만 |
|---|
| 2026.04.15 | ₩158,350 | ₩161,285 | ₩157,251 | ₩159,355 | +0.63% | 659.3만 |
|---|
| 2026.04.14 | ₩163,000 | ₩163,858 | ₩158,055 | ₩159,181 | -2.34% | 984.9만 |
|---|
| 2026.04.13 | ₩167,449 | ₩167,945 | ₩163,992 | ₩165,653 | -1.07% | 863.9만 |
|---|
| 2026.04.10 | ₩165,224 | ₩166,229 | ₩162,571 | ₩164,219 | -0.61% | 1048.8만 |
|---|
| 2026.04.09 | ₩169,231 | ₩171,402 | ₩165,198 | ₩165,452 | -2.23% | 906.9만 |
|---|
| 2026.04.08 | ₩163,697 | ₩168,695 | ₩161,740 | ₩167,797 | +2.50% | 1271.4만 |
|---|
| 2026.04.07 | ₩176,883 | ₩179,147 | ₩175,744 | ₩176,574 | -0.17% | 679.4만 |
|---|
| 2026.04.06 | ₩174,873 | ₩176,521 | ₩173,332 | ₩176,400 | +0.87% | 421만 |
|---|
| 2026.04.02 | ₩175,945 | ₩180,112 | ₩173,010 | ₩174,899 | -0.59% | 738.4만 |
|---|
| 2026.04.01 | ₩171,724 | ₩174,109 | ₩169,432 | ₩172,032 | +0.18% | 1298만 |
|---|
| 2026.03.31 | ₩177,901 | ₩181,171 | ₩171,992 | ₩176,883 | -0.57% | 1351.9만 |
|---|
| 2026.03.30 | ₩181,104 | ₩182,069 | ₩176,762 | ₩178,075 | -1.67% | 891.4만 |
|---|
| 2026.03.27 | ₩178,330 | ₩180,728 | ₩177,325 | ₩179,295 | +0.54% | 918.3만 |
|---|
| 2026.03.26 | ₩173,720 | ₩178,960 | ₩173,720 | ₩178,558 | +2.78% | 816.8만 |
|---|
| 2026.03.25 | ₩171,523 | ₩173,774 | ₩171,268 | ₩172,769 | +0.73% | 749.6만 |
|---|
| 2026.03.24 | ₩170,893 | ₩175,543 | ₩170,772 | ₩173,332 | +1.43% | 1044만 |
|---|
| 2026.03.23 | ₩165,667 | ₩172,005 | ₩164,755 | ₩170,437 | +2.88% | 1058.4만 |
|---|
| 2026.03.20 | ₩169,245 | ₩171,697 | ₩168,990 | ₩170,075 | +0.49% | 3196.4만 |
|---|
| 2026.03.19 | ₩167,114 | ₩169,312 | ₩166,122 | ₩168,869 | +1.05% | 1120.5만 |
|---|
| 2026.03.18 | ₩165,894 | ₩167,328 | ₩164,970 | ₩165,693 | -0.12% | 1027.3만 |
|---|
| 2026.03.17 | ₩163,415 | ₩166,109 | ₩162,424 | ₩164,648 | +0.75% | 795.3만 |
|---|
| 2026.03.16 | ₩162,397 | ₩163,992 | ₩161,338 | ₩162,571 | +0.11% | 755.7만 |
|---|
| 2026.03.13 | ₩160,374 | ₩163,831 | ₩159,784 | ₩163,335 | +1.85% | 1088.5만 |
|---|
| 2026.03.12 | ₩158,122 | ₩162,129 | ₩157,667 | ₩161,151 | +1.92% | 1276.6만 |
|---|
| 2026.03.11 | ₩153,633 | ₩156,997 | ₩152,762 | ₩156,823 | +2.08% | 952.3만 |
|---|
| 2026.03.10 | ₩155,603 | ₩156,166 | ₩151,328 | ₩152,963 | -1.70% | 1391.8만 |
|---|
| 2026.03.09 | ₩157,506 | ₩159,154 | ₩155,710 | ₩156,823 | -0.43% | 1369.5만 |
|---|
| 2026.03.06 | ₩159,154 | ₩160,106 | ₩156,246 | ₩156,876 | -1.43% | 1155.5만 |
|---|
| 2026.03.05 | ₩156,782 | ₩158,819 | ₩155,215 | ₩156,541 | -0.15% | 987.6만 |
|---|
| 2026.03.04 | ₩155,965 | ₩157,372 | ₩153,338 | ₩154,973 | -0.64% | 1016.1만 |
|---|
| 2026.03.03 | ₩161,941 | ₩164,152 | ₩157,184 | ₩158,819 | -1.93% | 1735.5만 |
|---|
| 2026.03.02 | ₩159,838 | ₩159,864 | ₩155,067 | ₩158,444 | -0.87% | 1966.8만 |
|---|
| 2026.02.27 | ₩150,618 | ₩152,481 | ₩148,823 | ₩152,039 | +0.94% | 901만 |
|---|
| 2026.02.26 | ₩146,290 | ₩149,667 | ₩144,870 | ₩148,340 | +1.40% | 720.6만 |
|---|
| 2026.02.25 | ₩148,729 | ₩149,452 | ₩145,607 | ₩147,416 | -0.88% | 690.7만 |
|---|
| 2026.02.24 | ₩147,724 | ₩148,608 | ₩145,258 | ₩148,193 | +0.32% | 515.2만 |
|---|
| 2026.02.23 | ₩148,340 | ₩149,962 | ₩146,973 | ₩147,241 | -0.74% | 487.2만 |
|---|
| 2026.02.20 | ₩149,037 | ₩149,332 | ₩146,839 | ₩148,112 | -0.62% | 682.3만 |
|---|
| 2026.02.19 | ₩150,082 | ₩152,494 | ₩148,836 | ₩149,533 | -0.37% | 885.2만 |
|---|
| 2026.02.18 | ₩147,295 | ₩148,488 | ₩145,848 | ₩148,099 | +0.55% | 945.6만 |
|---|
| 2026.02.17 | ₩149,627 | ₩151,382 | ₩144,561 | ₩145,767 | -2.58% | 761.9만 |
|---|
| 2026.02.13 | ₩147,925 | ₩150,176 | ₩147,925 | ₩149,318 | +0.94% | 683.6만 |
|---|
| 2026.02.12 | ₩149,024 | ₩150,055 | ₩145,660 | ₩148,514 | -0.34% | 1251.8만 |
|---|
| 2026.02.11 | ₩145,392 | ₩149,332 | ₩145,298 | ₩149,024 | +2.50% | 898.5만 |
|---|
| 2026.02.10 | ₩145,459 | ₩145,633 | ₩143,530 | ₩144,052 | -0.97% | 525.5만 |
|---|
| 2026.02.09 | ₩144,186 | ₩145,915 | ₩143,463 | ₩145,660 | +1.02% | 633.8만 |
|---|
| 2026.02.06 | ₩141,037 | ₩144,896 | ₩140,863 | ₩144,213 | +2.25% | 675.6만 |
|---|
| 2026.02.05 | ₩143,315 | ₩145,312 | ₩138,223 | ₩140,675 | -1.84% | 1044.1만 |
|---|
| 2026.02.04 | ₩141,332 | ₩145,178 | ₩141,319 | ₩144,173 | +2.01% | 1036.7만 |
|---|
| 2026.02.03 | ₩137,245 | ₩141,010 | ₩136,347 | ₩140,582 | +2.43% | 934.7만 |
|---|
| 2026.02.02 | ₩136,025 | ₩138,102 | ₩134,672 | ₩136,401 | +0.28% | 751.4만 |
|---|
| 2026.01.30 | ₩137,097 | ₩139,724 | ₩136,320 | ₩139,670 | +1.88% | 916.9만 |
|---|
| 2026.01.29 | ₩139,764 | ₩141,667 | ₩137,607 | ₩137,754 | -1.44% | 1446.7만 |
|---|
| 2026.01.28 | ₩134,578 | ₩136,039 | ₩133,788 | ₩135,865 | +0.96% | 681.7만 |
|---|
| 2026.01.27 | ₩132,327 | ₩133,908 | ₩131,711 | ₩133,828 | +1.13% | 727.7만 |
|---|
| 2026.01.26 | ₩133,399 | ₩133,587 | ₩131,014 | ₩131,925 | -1.10% | 727.8만 |
|---|
| 2026.01.23 | ₩131,831 | ₩133,211 | ₩130,907 | ₩131,791 | -0.03% | 697.3만 |
|---|
| 2026.01.22 | ₩129,995 | ₩129,995 | ₩128,602 | ₩129,821 | -0.13% | 777.1만 |
|---|
| 2026.01.21 | ₩130,036 | ₩131,215 | ₩129,151 | ₩130,183 | +0.11% | 1059.9만 |
|---|
| 2026.01.20 | ₩130,786 | ₩132,220 | ₩127,275 | ₩127,999 | -2.13% | 1079.7만 |
|---|
| 2026.01.16 | ₩130,652 | ₩132,595 | ₩130,156 | ₩131,577 | +0.71% | 893.9만 |
|---|
| 2026.01.15 | ₩132,649 | ₩134,699 | ₩131,536 | ₩132,568 | -0.06% | 746.1만 |
|---|
| 2026.01.14 | ₩129,446 | ₩136,575 | ₩129,446 | ₩134,458 | +3.87% | 1356.4만 |
|---|
| 2026.01.13 | ₩129,982 | ₩130,987 | ₩128,508 | ₩129,258 | -0.56% | 786.8만 |
|---|
| 2026.01.12 | ₩132,139 | ₩132,300 | ₩126,873 | ₩127,972 | -3.15% | 1023.3만 |
|---|
| 2026.01.09 | ₩132,850 | ₩134,404 | ₩130,357 | ₩130,665 | -1.64% | 894.1만 |
|---|
| 2026.01.08 | ₩126,498 | ₩133,814 | ₩126,404 | ₩132,287 | +4.58% | 960.5만 |
|---|
| 2026.01.07 | ₩130,237 | ₩130,304 | ₩125,841 | ₩125,881 | -3.34% | 798.8만 |
|---|
| 2026.01.06 | ₩134,270 | ₩134,417 | ₩129,955 | ₩130,129 | -3.08% | 902.7만 |
|---|
| 2026.01.05 | ₩135,610 | ₩137,995 | ₩130,129 | ₩132,930 | -1.98% | 1570.7만 |
|---|
| 2026.01.02 | ₩125,439 | ₩129,902 | ₩124,796 | ₩129,580 | +3.30% | 700.6만 |
|---|
| 2025.12.31 | ₩126,565 | ₩126,752 | ₩125,185 | ₩125,439 | -0.89% | 355.2만 |
|---|
| 2025.12.30 | ₩125,091 | ₩126,377 | ₩124,769 | ₩126,096 | +0.80% | 455.4만 |
|---|
| 2025.12.29 | ₩123,282 | ₩124,260 | ₩122,880 | ₩124,126 | +0.68% | 525.6만 |
|---|
| 2025.12.26 | ₩123,161 | ₩123,925 | ₩121,607 | ₩122,665 | -0.40% | 457.6만 |
|---|
| 2025.12.24 | ₩124,287 | ₩124,836 | ₩122,866 | ₩123,014 | -1.02% | 307.9만 |
|---|
| 2025.12.23 | ₩125,091 | ₩125,667 | ₩123,871 | ₩124,260 | -0.66% | 567.1만 |
|---|
| 2025.12.22 | ₩124,769 | ₩126,672 | ₩124,046 | ₩125,037 | +0.21% | 485.1만 |
|---|
| 2025.12.19 | ₩123,885 | ₩125,158 | ₩122,746 | ₩123,201 | -0.55% | 1461.3만 |
|---|
| 2025.12.18 | ₩126,297 | ₩126,618 | ₩123,496 | ₩123,590 | -2.14% | 733.7만 |
|---|
| 2025.12.17 | ₩123,188 | ₩127,463 | ₩123,027 | ₩127,248 | +3.30% | 966.1만 |
|---|
| 2025.12.16 | ₩125,064 | ₩125,171 | ₩121,620 | ₩121,634 | -2.74% | 906만 |
|---|
| 2025.12.15 | ₩128,026 | ₩128,106 | ₩125,037 | ₩126,444 | -1.24% | 894.2만 |
|---|
| 2025.12.12 | ₩130,572 | ₩130,866 | ₩127,624 | ₩128,026 | -1.95% | 573.1만 |
|---|
| 2025.12.11 | ₩128,856 | ₩130,933 | ₩128,521 | ₩129,593 | +0.57% | 822.6만 |
|---|
| 2025.12.10 | ₩125,600 | ₩130,531 | ₩125,372 | ₩129,714 | +3.28% | 1064만 |
|---|
| 2025.12.09 | ₩124,126 | ₩125,466 | ₩123,523 | ₩125,198 | +0.86% | 617.7만 |
|---|
| 2025.12.08 | ₩123,992 | ₩126,283 | ₩123,630 | ₩124,461 | +0.38% | 797.5만 |
|---|
| 2025.12.05 | ₩123,644 | ₩127,396 | ₩123,389 | ₩125,546 | +1.54% | 987.4만 |
|---|
| 2025.12.04 | ₩122,799 | ₩124,890 | ₩122,799 | ₩124,783 | +1.62% | 731.2만 |
|---|
| 2025.12.03 | ₩120,629 | ₩123,067 | ₩120,562 | ₩123,027 | +1.99% | 564.8만 |
|---|
| 2025.12.02 | ₩120,709 | ₩121,138 | ₩118,699 | ₩119,650 | -0.88% | 513.5만 |
|---|
| 2025.12.01 | ₩119,436 | ₩122,183 | ₩118,967 | ₩120,950 | +1.27% | 852.5만 |
|---|
| 2025.11.28 | ₩116,702 | ₩119,784 | ₩116,421 | ₩118,846 | +1.84% | 330.5만 |
|---|
| 2025.11.26 | ₩115,845 | ₩117,439 | ₩115,778 | ₩116,702 | +0.74% | 506.6만 |
|---|
| 2025.11.25 | ₩116,126 | ₩116,555 | ₩114,840 | ₩116,073 | -0.05% | 692.6만 |
|---|
| 2025.11.24 | ₩116,716 | ₩118,096 | ₩115,671 | ₩117,332 | +0.53% | 714.4만 |
|---|
| 2025.11.21 | ₩117,118 | ₩118,578 | ₩115,965 | ₩117,078 | -0.03% | 704.7만 |
|---|
| 2025.11.20 | ₩118,578 | ₩121,392 | ₩117,171 | ₩117,212 | -1.15% | 491.1만 |
|---|
| 2025.11.19 | ₩117,922 | ₩118,592 | ₩116,635 | ₩117,895 | -0.02% | 509.3만 |
|---|
| 2025.11.18 | ₩118,458 | ₩121,071 | ₩118,056 | ₩120,173 | +1.45% | 687.7만 |
|---|
| 2025.11.17 | ₩121,312 | ₩121,567 | ₩118,056 | ₩118,887 | -2.00% | 861.1만 |
|---|
| 2025.11.14 | ₩120,923 | ₩123,041 | ₩118,820 | ₩122,438 | +1.25% | 762.8만 |
|---|
| 2025.11.13 | ₩119,985 | ₩121,486 | ₩118,779 | ₩119,825 | -0.13% | 820.8만 |
|---|
| 2025.11.12 | ₩119,704 | ₩120,950 | ₩119,181 | ₩119,356 | -0.29% | 694.2만 |
|---|
| 2025.11.11 | ₩119,423 | ₩122,464 | ₩118,994 | ₩121,526 | +1.76% | 656.2만 |
|---|
| 2025.11.10 | ₩117,024 | ₩118,659 | ₩115,778 | ₩118,230 | +1.03% | 607.1만 |
|---|
| 2025.11.07 | ₩115,376 | ₩117,091 | ₩114,692 | ₩116,354 | +0.85% | 756.7만 |
|---|
| 2025.11.06 | ₩116,582 | ₩118,404 | ₩114,666 | ₩114,786 | -1.54% | 1310.2만 |
|---|
| 2025.11.05 | ₩117,399 | ₩118,873 | ₩117,332 | ₩117,520 | +0.10% | 638.5만 |
|---|
| 2025.11.04 | ₩117,078 | ₩118,016 | ₩116,595 | ₩117,801 | +0.62% | 574만 |
|---|
| 2025.11.03 | ₩118,860 | ₩119,034 | ₩117,104 | ₩118,686 | -0.15% | 531만 |
|---|
| 2025.10.31 | ₩117,801 | ₩120,079 | ₩117,292 | ₩119,074 | +1.08% | 563.6만 |
|---|
| 2025.10.30 | ₩117,828 | ₩119,597 | ₩116,970 | ₩118,109 | +0.24% | 611.4만 |
|---|
| 2025.10.29 | ₩116,381 | ₩118,471 | ₩116,233 | ₩118,029 | +1.42% | 547.6만 |
|---|
| 2025.10.28 | ₩118,324 | ₩118,404 | ₩116,166 | ₩116,300 | -1.71% | 523.5만 |
|---|
| 2025.10.27 | ₩118,860 | ₩119,784 | ₩118,337 | ₩118,846 | -0.01% | 571.6만 |
|---|
| 2025.10.24 | ₩121,258 | ₩121,406 | ₩117,828 | ₩117,962 | -2.72% | 788.7만 |
|---|
| 2025.10.23 | ₩120,213 | ₩121,928 | ₩119,463 | ₩120,709 | +0.41% | 786.6만 |
|---|
| 2025.10.22 | ₩116,944 | ₩117,600 | ₩115,939 | ₩117,131 | +0.16% | 830.8만 |
|---|
| 2025.10.21 | ₩116,917 | ₩117,493 | ₩115,563 | ₩115,791 | -0.96% | 589.6만 |
|---|
| 2025.10.20 | ₩116,180 | ₩116,917 | ₩115,510 | ₩116,662 | +0.42% | 463.6만 |
|---|
| 2025.10.17 | ₩116,488 | ₩117,238 | ₩115,416 | ₩115,885 | -0.52% | 577.5만 |
|---|
| 2025.10.16 | ₩117,413 | ₩118,498 | ₩114,706 | ₩116,461 | -0.81% | 781.7만 |
|---|
| 2025.10.15 | ₩119,168 | ₩119,248 | ₩116,032 | ₩117,573 | -1.34% | 603.6만 |
|---|
| 2025.10.14 | ₩116,448 | ₩119,114 | ₩116,247 | ₩118,150 | +1.46% | 600.4만 |
|---|
| 2025.10.13 | ₩118,404 | ₩119,235 | ₩117,359 | ₩118,967 | +0.48% | 588.7만 |
|---|
| 2025.10.10 | ₩121,835 | ₩121,942 | ₩117,439 | ₩117,439 | -3.61% | 789.2만 |
|---|