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 | ₩170,304 | ₩181,783 | ₩167,368 | ₩179,825 | +5.59% | 2625만 |
| 2026.09.28–2026.10.02 | ₩173,469 | ₩173,469 | ₩165,557 | ₩169,969 | -2.02% | 3151만 |
| 2026.09.21–2026.09.25 | ₩174,703 | ₩175,628 | ₩166,912 | ₩170,707 | -2.29% | 3072.8만 |
| 2026.09.14–2026.09.18 | ₩186,249 | ₩189,910 | ₩175,628 | ₩176,781 | -5.08% | 4802.7만 |
| 2026.09.08–2026.09.11 | ₩182,574 | ₩186,249 | ₩179,879 | ₩184,184 | +0.88% | 2184.6만 |
| 2026.08.31–2026.09.04 | ₩178,055 | ₩184,277 | ₩175,802 | ₩180,040 | +1.11% | 3176만 |
| 2026.08.24–2026.08.28 | ₩179,812 | ₩181,877 | ₩171,645 | ₩174,797 | -2.79% | 2933.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,212 |
| ₩167,810 |
| ₩180,858 |
| +6.91% |
| 3820.4만 |
| 2026.08.10–2026.08.14 | ₩159,885 | ₩170,841 | ₩159,805 | ₩170,009 | +6.33% | 3212.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩158,960 | ₩160,985 | ₩153,824 | ₩157,713 | -0.78% | 3809만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,190 | ₩162,044 | ₩151,812 | ₩161,561 | +2.78% | 3325.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩152,577 | ₩164,109 | ₩151,879 | ₩161,266 | +5.70% | 2792.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩148,809 | ₩155,902 | ₩146,904 | ₩153,824 | +3.37% | 2914.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,931 | ₩149,305 | ₩138,657 | ₩146,220 | +4.49% | 3479.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩141,983 | ₩143,083 | ₩137,705 | ₩140,441 | -1.09% | 2887.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩146,878 | ₩148,272 | ₩140,320 | ₩142,090 | -3.26% | 4051.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩149,023 | ₩152,376 | ₩143,471 | ₩144,477 | -3.05% | 4895.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,195 | ₩162,956 | ₩152,604 | ₩156,868 | -0.84% | 3309.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,151 | ₩160,609 | ₩154,642 | ₩157,082 | +1.24% | 3145.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,241 | ₩160,770 | ₩151,048 | ₩152,845 | -4.02% | 3139.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,600 | ₩168,963 | ₩160,381 | ₩161,534 | -1.26% | 2820.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,448 | ₩164,243 | ₩152,604 | ₩164,149 | +6.97% | 3142.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩166,295 | ₩167,985 | ₩152,362 | ₩152,697 | -8.18% | 4659.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,881 | ₩172,021 | ₩161,213 | ₩165,195 | +0.80% | 4886.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,680 | ₩168,400 | ₩155,648 | ₩163,278 | +4.21% | 3975.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,569 | ₩168,065 | ₩150,471 | ₩155,607 | -7.14% | 4365.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,998 | ₩179,276 | ₩161,856 | ₩164,337 | -6.09% | 4327.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩181,233 | ₩182,199 | ₩169,554 | ₩175,025 | -3.43% | 4279.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,785 | ₩180,858 | ₩164,873 | ₩179,423 | +8.23% | 4587만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,513 | ₩171,820 | ₩161,454 | ₩170,197 | +4.73% | 6895.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,619 | ₩163,948 | ₩151,437 | ₩163,452 | +3.70% | 6078.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,952 | ₩164,270 | ₩153,448 | ₩156,989 | -1.85% | 6861.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,446 | ₩152,590 | ₩144,973 | ₩152,148 | +2.49% | 3314.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩149,734 | ₩152,604 | ₩144,665 | ₩148,219 | -1.01% | 3275만 |
|---|
| 2026.02.09–2026.02.13 | ₩144,289 | ₩150,284 | ₩143,565 | ₩149,425 | +3.56% | 3993.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,123 | ₩145,416 | ₩134,768 | ₩144,316 | +6.02% | 4442.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,495 | ₩141,768 | ₩131,108 | ₩139,770 | +4.70% | 4500.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,880 | ₩133,307 | ₩127,366 | ₩131,885 | +0.77% | 3614만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,234 | ₩136,673 | ₩126,964 | ₩131,671 | -0.43% | 4806.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,707 | ₩138,094 | ₩125,931 | ₩130,759 | -3.65% | 5126.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,370 | ₩129,995 | ₩122,968 | ₩129,673 | +5.11% | 2036.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,859 | ₩126,763 | ₩121,694 | ₩122,753 | -1.69% | 1817.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩128,117 | ₩128,198 | ₩121,707 | ₩123,290 | -3.77% | 4961.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩124,081 | ₩131,027 | ₩123,612 | ₩128,117 | +3.25% | 3874.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩119,522 | ₩127,487 | ₩118,784 | ₩125,636 | +5.12% | 3649.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,799 | ₩119,870 | ₩114,922 | ₩118,932 | +1.83% | 2244.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩121,399 | ₩121,654 | ₩116,048 | ₩117,161 | -3.49% | 3253.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,108 | ₩123,129 | ₩115,861 | ₩122,525 | +4.63% | 3541.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,945 | ₩119,119 | ₩114,748 | ₩116,437 | -2.11% | 3810.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,945 | ₩120,165 | ₩116,250 | ₩119,159 | +0.18% | 2817.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,263 | ₩122,016 | ₩115,592 | ₩118,046 | +1.53% | 3459.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,489 | ₩119,334 | ₩114,788 | ₩115,968 | -2.13% | 3151.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,922 | ₩122,029 | ₩117,523 | ₩117,523 | -3.61% | 789.2만 |
|---|