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 | ₩179,490 | ₩181,783 | ₩178,270 | ₩179,825 | +0.19% | 383.8만 |
| 2026.10.08 | ₩178,028 | ₩180,724 | ₩177,197 | ₩179,946 | +1.08% | 607.4만 |
| 2026.10.07 | ₩176,057 | ₩177,170 | ₩172,557 | ₩174,113 | -1.10% | 479.2만 |
| 2026.10.06 | ₩171,900 | ₩174,421 | ₩171,350 | ₩173,456 | +0.90% | 583.9만 |
| 2026.10.05 | ₩170,304 | ₩172,785 | ₩167,368 | ₩172,182 | +1.10% | 570.7만 |
| 2026.10.02 | ₩167,636 | ₩170,479 | ₩167,636 | ₩169,969 | +1.39% | 524.5만 |
| 2026.10.01 | ₩166,751 | ₩170,760 | ₩166,590 | ₩170,385 | +2.18% | 607만 |
| 2026.09.30 | ₩168,870 | ₩169,714 | ₩167,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,824 |
| -0.62% |
| 649.1만 |
| 2026.09.29 | ₩165,785 | ₩169,205 | ₩165,557 | ₩168,213 | +1.46% | 750.7만 |
|---|
| 2026.09.28 | ₩173,469 | ₩173,469 | ₩168,722 | ₩169,017 | -2.57% | 619.7만 |
|---|
| 2026.09.25 | ₩170,841 | ₩172,396 | ₩170,264 | ₩170,707 | -0.08% | 508.3만 |
|---|
| 2026.09.24 | ₩173,791 | ₩175,628 | ₩172,544 | ₩173,442 | -0.20% | 536.2만 |
|---|
| 2026.09.23 | ₩169,232 | ₩173,657 | ₩168,762 | ₩171,766 | +1.50% | 506만 |
|---|
| 2026.09.22 | ₩168,937 | ₩170,653 | ₩166,912 | ₩167,985 | -0.56% | 906.9만 |
|---|
| 2026.09.21 | ₩174,703 | ₩175,601 | ₩170,626 | ₩171,015 | -2.11% | 615.5만 |
|---|
| 2026.09.18 | ₩178,136 | ₩178,793 | ₩176,312 | ₩176,781 | -0.76% | 1851만 |
|---|
| 2026.09.17 | ₩176,071 | ₩178,887 | ₩175,628 | ₩178,605 | +1.44% | 732.9만 |
|---|
| 2026.09.16 | ₩185,618 | ₩186,651 | ₩177,519 | ₩177,733 | -4.25% | 904.6만 |
|---|
| 2026.09.15 | ₩184,479 | ₩189,910 | ₩182,802 | ₩189,373 | +2.65% | 656.1만 |
|---|
| 2026.09.14 | ₩186,249 | ₩187,496 | ₩182,440 | ₩183,272 | -1.60% | 658만 |
|---|
| 2026.09.11 | ₩182,963 | ₩184,599 | ₩181,743 | ₩184,184 | +0.67% | 552.4만 |
|---|
| 2026.09.10 | ₩186,061 | ₩186,249 | ₩180,630 | ₩183,768 | -1.23% | 559.7만 |
|---|
| 2026.09.09 | ₩183,728 | ₩184,881 | ₩182,574 | ₩183,084 | -0.35% | 555만 |
|---|
| 2026.09.08 | ₩182,574 | ₩184,425 | ₩179,879 | ₩181,086 | -0.82% | 517.6만 |
|---|
| 2026.09.04 | ₩180,496 | ₩181,596 | ₩177,774 | ₩180,040 | -0.25% | 549.6만 |
|---|
| 2026.09.03 | ₩182,896 | ₩184,277 | ₩181,622 | ₩181,998 | -0.49% | 498.5만 |
|---|
| 2026.09.02 | ₩180,979 | ₩184,210 | ₩180,563 | ₩183,982 | +1.66% | 602만 |
|---|
| 2026.09.01 | ₩181,032 | ₩182,776 | ₩179,209 | ₩182,628 | +0.88% | 641.4만 |
|---|
| 2026.08.31 | ₩178,055 | ₩180,080 | ₩175,802 | ₩177,666 | -0.22% | 884.5만 |
|---|
| 2026.08.28 | ₩174,260 | ₩175,454 | ₩173,483 | ₩174,797 | +0.31% | 465.1만 |
|---|
| 2026.08.27 | ₩174,327 | ₩174,596 | ₩171,645 | ₩173,684 | -0.37% | 667.8만 |
|---|
| 2026.08.26 | ₩174,448 | ₩177,975 | ₩174,435 | ₩175,145 | +0.40% | 582만 |
|---|
| 2026.08.25 | ₩175,789 | ₩178,243 | ₩174,555 | ₩176,795 | +0.57% | 604.5만 |
|---|
| 2026.08.24 | ₩179,812 | ₩181,877 | ₩178,256 | ₩178,820 | -0.55% | 613.7만 |
|---|
| 2026.08.21 | ₩180,885 | ₩182,212 | ₩180,295 | ₩180,858 | -0.01% | 869.7만 |
|---|
| 2026.08.20 | ₩177,680 | ₩182,199 | ₩177,318 | ₩180,885 | +1.80% | 935.8만 |
|---|
| 2026.08.19 | ₩174,609 | ₩177,519 | ₩174,140 | ₩175,105 | +0.28% | 784.6만 |
|---|
| 2026.08.18 | ₩172,986 | ₩174,488 | ₩171,780 | ₩173,952 | +0.56% | 533.9만 |
|---|
| 2026.08.17 | ₩169,165 | ₩171,458 | ₩167,810 | ₩171,055 | +1.12% | 696.4만 |
|---|
| 2026.08.14 | ₩168,373 | ₩170,841 | ₩168,119 | ₩170,009 | +0.97% | 562.6만 |
|---|
| 2026.08.13 | ₩168,588 | ₩169,486 | ₩166,442 | ₩166,979 | -0.95% | 724.8만 |
|---|
| 2026.08.12 | ₩167,623 | ₩170,760 | ₩167,368 | ₩170,707 | +1.84% | 606.3만 |
|---|
| 2026.08.11 | ₩164,605 | ₩169,031 | ₩164,364 | ₩168,856 | +2.58% | 592.3만 |
|---|
| 2026.08.10 | ₩159,885 | ₩165,289 | ₩159,805 | ₩164,981 | +3.19% | 726.7만 |
|---|
| 2026.08.07 | ₩155,031 | ₩158,933 | ₩154,065 | ₩157,713 | +1.73% | 786.6만 |
|---|
| 2026.08.06 | ₩160,918 | ₩160,985 | ₩154,789 | ₩156,573 | -2.70% | 864.8만 |
|---|
| 2026.08.05 | ₩159,308 | ₩159,778 | ₩153,824 | ₩154,266 | -3.16% | 790.5만 |
|---|
| 2026.08.04 | ₩157,753 | ₩158,866 | ₩155,661 | ₩158,155 | +0.26% | 711.5만 |
|---|
| 2026.08.03 | ₩158,960 | ₩159,952 | ₩157,082 | ₩159,791 | +0.52% | 655.5만 |
|---|
| 2026.07.31 | ₩160,180 | ₩162,044 | ₩158,008 | ₩161,561 | +0.86% | 580.2만 |
|---|
| 2026.07.30 | ₩155,822 | ₩159,738 | ₩155,822 | ₩159,617 | +2.44% | 649.7만 |
|---|
| 2026.07.29 | ₩158,169 | ₩159,577 | ₩157,243 | ₩158,316 | +0.09% | 599.9만 |
|---|
| 2026.07.28 | ₩155,540 | ₩157,149 | ₩151,812 | ₩153,006 | -1.63% | 763.8만 |
|---|
| 2026.07.27 | ₩157,190 | ₩158,893 | ₩154,830 | ₩154,990 | -1.40% | 732.3만 |
|---|
| 2026.07.24 | ₩161,280 | ₩163,184 | ₩160,421 | ₩161,266 | -0.01% | 439.3만 |
|---|
| 2026.07.23 | ₩162,580 | ₩164,109 | ₩160,891 | ₩161,186 | -0.86% | 704.9만 |
|---|
| 2026.07.22 | ₩159,496 | ₩160,569 | ₩158,879 | ₩159,295 | -0.13% | 469.2만 |
|---|
| 2026.07.21 | ₩156,385 | ₩157,632 | ₩155,178 | ₩157,565 | +0.75% | 506.2만 |
|---|
| 2026.07.20 | ₩152,577 | ₩156,466 | ₩151,879 | ₩155,125 | +1.67% | 672.6만 |
|---|
| 2026.07.17 | ₩155,111 | ₩155,902 | ₩152,134 | ₩153,824 | -0.83% | 584.5만 |
|---|
| 2026.07.16 | ₩150,485 | ₩151,383 | ₩149,922 | ₩151,316 | +0.55% | 491.7만 |
|---|
| 2026.07.15 | ₩150,217 | ₩150,807 | ₩146,904 | ₩149,466 | -0.50% | 595.4만 |
|---|
| 2026.07.14 | ₩151,638 | ₩152,536 | ₩147,696 | ₩150,015 | -1.07% | 645.6만 |
|---|
| 2026.07.13 | ₩148,809 | ₩151,826 | ₩148,809 | ₩151,330 | +1.69% | 597.6만 |
|---|
| 2026.07.10 | ₩145,966 | ₩146,730 | ₩144,303 | ₩146,220 | +0.17% | 697.8만 |
|---|
| 2026.07.09 | ₩147,535 | ₩148,151 | ₩144,544 | ₩144,853 | -1.82% | 661.2만 |
|---|
| 2026.07.08 | ₩147,548 | ₩149,305 | ₩146,261 | ₩148,473 | +0.63% | 908만 |
|---|
| 2026.07.07 | ₩140,401 | ₩145,912 | ₩140,199 | ₩145,416 | +3.57% | 675.5만 |
|---|
| 2026.07.06 | ₩139,931 | ₩140,293 | ₩138,657 | ₩138,899 | -0.74% | 537.2만 |
|---|
| 2026.07.02 | ₩139,623 | ₩140,481 | ₩138,751 | ₩140,441 | +0.59% | 693.4만 |
|---|
| 2026.07.01 | ₩138,926 | ₩140,508 | ₩137,705 | ₩138,416 | -0.37% | 574.4만 |
|---|
| 2026.06.30 | ₩140,146 | ₩141,031 | ₩139,006 | ₩139,408 | -0.53% | 1028.7만 |
|---|
| 2026.06.29 | ₩141,983 | ₩143,083 | ₩139,636 | ₩139,730 | -1.59% | 590.6만 |
|---|
| 2026.06.26 | ₩142,613 | ₩143,217 | ₩140,320 | ₩142,090 | -0.37% | 1126.5만 |
|---|
| 2026.06.25 | ₩141,219 | ₩143,766 | ₩141,111 | ₩142,694 | +1.04% | 783.6만 |
|---|
| 2026.06.24 | ₩144,169 | ₩144,866 | ₩142,479 | ₩143,378 | -0.55% | 732.1만 |
|---|
| 2026.06.23 | ₩146,810 | ₩148,272 | ₩145,966 | ₩147,468 | +0.45% | 722.6만 |
|---|
| 2026.06.22 | ₩146,878 | ₩147,253 | ₩144,987 | ₩147,106 | +0.16% | 686.8만 |
|---|
| 2026.06.18 | ₩147,253 | ₩147,347 | ₩143,471 | ₩144,477 | -1.89% | 2289.3만 |
|---|
| 2026.06.17 | ₩148,621 | ₩150,042 | ₩147,454 | ₩149,130 | +0.34% | 700.2만 |
|---|
| 2026.06.16 | ₩147,307 | ₩149,332 | ₩146,810 | ₩149,305 | +1.36% | 819.8만 |
|---|
| 2026.06.15 | ₩149,023 | ₩152,376 | ₩148,487 | ₩150,538 | +1.02% | 1086.1만 |
|---|
| 2026.06.12 | ₩153,207 | ₩158,920 | ₩152,604 | ₩156,868 | +2.39% | 661.6만 |
|---|
| 2026.06.11 | ₩162,232 | ₩162,956 | ₩154,642 | ₩154,695 | -4.65% | 670.5만 |
|---|
| 2026.06.10 | ₩158,236 | ₩162,782 | ₩157,753 | ₩160,810 | +1.63% | 872.3만 |
|---|
| 2026.06.09 | ₩158,236 | ₩158,397 | ₩154,025 | ₩156,613 | -1.03% | 628.9만 |
|---|
| 2026.06.08 | ₩158,195 | ₩160,944 | ₩158,195 | ₩159,429 | +0.78% | 475.9만 |
|---|
| 2026.06.05 | ₩160,247 | ₩160,609 | ₩156,881 | ₩157,082 | -1.97% | 599만 |
|---|
| 2026.06.04 | ₩158,209 | ₩160,354 | ₩157,699 | ₩159,885 | +1.06% | 481.4만 |
|---|
| 2026.06.03 | ₩157,686 | ₩160,314 | ₩156,774 | ₩159,644 | +1.24% | 709.2만 |
|---|
| 2026.06.02 | ₩154,856 | ₩157,498 | ₩154,709 | ₩156,720 | +1.20% | 611.4만 |
|---|
| 2026.06.01 | ₩155,151 | ₩157,699 | ₩154,642 | ₩154,990 | -0.10% | 745만 |
|---|
| 2026.05.29 | ₩153,033 | ₩153,609 | ₩151,048 | ₩152,845 | -0.12% | 1240.1만 |
|---|
| 2026.05.28 | ₩155,326 | ₩156,747 | ₩153,475 | ₩154,199 | -0.73% | 598.9만 |
|---|
| 2026.05.27 | ₩154,494 | ₩156,157 | ₩153,194 | ₩154,387 | -0.07% | 582.9만 |
|---|
| 2026.05.26 | ₩159,241 | ₩160,770 | ₩155,795 | ₩156,318 | -1.84% | 717.9만 |
|---|
| 2026.05.22 | ₩160,985 | ₩163,050 | ₩160,381 | ₩161,534 | +0.34% | 494.7만 |
|---|
| 2026.05.21 | ₩166,295 | ₩166,831 | ₩160,649 | ₩161,655 | -2.79% | 575.5만 |
|---|
| 2026.05.20 | ₩166,644 | ₩168,963 | ₩163,291 | ₩164,082 | -1.54% | 566.6만 |
|---|
| 2026.05.19 | ₩168,776 | ₩168,963 | ₩166,442 | ₩167,770 | -0.60% | 602.9만 |
|---|
| 2026.05.18 | ₩163,600 | ₩167,824 | ₩161,441 | ₩167,006 | +2.08% | 580.5만 |
|---|
| 2026.05.15 | ₩161,964 | ₩164,243 | ₩161,575 | ₩164,149 | +1.35% | 706만 |
|---|
| 2026.05.14 | ₩157,069 | ₩160,274 | ₩156,908 | ₩159,536 | +1.57% | 531.6만 |
|---|
| 2026.05.13 | ₩157,766 | ₩158,249 | ₩155,138 | ₩157,431 | -0.21% | 597.7만 |
|---|
| 2026.05.12 | ₩156,452 | ₩158,571 | ₩155,125 | ₩158,061 | +1.03% | 687.5만 |
|---|
| 2026.05.11 | ₩153,448 | ₩155,513 | ₩152,604 | ₩154,950 | +0.98% | 620만 |
|---|
| 2026.05.08 | ₩153,730 | ₩154,870 | ₩152,362 | ₩152,697 | -0.67% | 801만 |
|---|
| 2026.05.07 | ₩155,728 | ₩155,876 | ₩152,939 | ₩154,052 | -1.08% | 1035.7만 |
|---|
| 2026.05.06 | ₩158,182 | ₩160,918 | ₩157,458 | ₩159,443 | +0.80% | 1318.1만 |
|---|
| 2026.05.05 | ₩166,375 | ₩167,287 | ₩164,967 | ₩165,370 | -0.60% | 725.8만 |
|---|
| 2026.05.04 | ₩166,295 | ₩167,985 | ₩163,197 | ₩167,502 | +0.73% | 779.4만 |
|---|
| 2026.05.01 | ₩167,623 | ₩168,642 | ₩164,230 | ₩165,195 | -1.45% | 778.4만 |
|---|
| 2026.04.30 | ₩167,006 | ₩171,780 | ₩165,973 | ₩168,668 | +1.00% | 1194.8만 |
|---|
| 2026.04.29 | ₩168,963 | ₩172,021 | ₩167,730 | ₩171,981 | +1.79% | 967.7만 |
|---|
| 2026.04.28 | ₩166,509 | ₩167,032 | ₩164,216 | ₩166,711 | +0.12% | 724.1만 |
|---|
| 2026.04.27 | ₩163,881 | ₩165,812 | ₩161,213 | ₩163,170 | -0.43% | 1221.5만 |
|---|
| 2026.04.24 | ₩165,571 | ₩166,469 | ₩161,575 | ₩163,278 | -1.38% | 1096.8만 |
|---|
| 2026.04.23 | ₩165,464 | ₩168,400 | ₩165,450 | ₩166,778 | +0.79% | 795.8만 |
|---|
| 2026.04.22 | ₩162,849 | ₩165,249 | ₩162,138 | ₩164,404 | +0.96% | 656.3만 |
|---|
| 2026.04.21 | ₩156,948 | ₩161,749 | ₩156,519 | ₩161,266 | +2.75% | 813.9만 |
|---|
| 2026.04.20 | ₩156,680 | ₩158,531 | ₩155,648 | ₩156,157 | -0.33% | 612.5만 |
|---|
| 2026.04.17 | ₩155,996 | ₩156,224 | ₩150,471 | ₩155,607 | -0.25% | 1166.6만 |
|---|
| 2026.04.16 | ₩160,261 | ₩164,190 | ₩160,073 | ₩163,023 | +1.72% | 690.4만 |
|---|
| 2026.04.15 | ₩158,464 | ₩161,400 | ₩157,364 | ₩159,469 | +0.63% | 659.3만 |
|---|
| 2026.04.14 | ₩163,117 | ₩163,975 | ₩158,169 | ₩159,295 | -2.34% | 984.9만 |
|---|
| 2026.04.13 | ₩167,569 | ₩168,065 | ₩164,109 | ₩165,772 | -1.07% | 863.9만 |
|---|
| 2026.04.10 | ₩165,343 | ₩166,349 | ₩162,688 | ₩164,337 | -0.61% | 1048.8만 |
|---|
| 2026.04.09 | ₩169,352 | ₩171,525 | ₩165,316 | ₩165,571 | -2.23% | 906.9만 |
|---|
| 2026.04.08 | ₩163,814 | ₩168,816 | ₩161,856 | ₩167,918 | +2.50% | 1271.4만 |
|---|
| 2026.04.07 | ₩177,009 | ₩179,276 | ₩175,870 | ₩176,701 | -0.17% | 679.4만 |
|---|
| 2026.04.06 | ₩174,998 | ₩176,647 | ₩173,456 | ₩176,527 | +0.87% | 421만 |
|---|
| 2026.04.02 | ₩176,071 | ₩180,241 | ₩173,134 | ₩175,025 | -0.59% | 738.4만 |
|---|
| 2026.04.01 | ₩171,847 | ₩174,234 | ₩169,554 | ₩172,155 | +0.18% | 1298만 |
|---|
| 2026.03.31 | ₩178,028 | ₩181,300 | ₩172,115 | ₩177,009 | -0.57% | 1351.9만 |
|---|
| 2026.03.30 | ₩181,233 | ₩182,199 | ₩176,889 | ₩178,203 | -1.67% | 891.4만 |
|---|
| 2026.03.27 | ₩178,458 | ₩180,858 | ₩177,452 | ₩179,423 | +0.54% | 918.3만 |
|---|
| 2026.03.26 | ₩173,845 | ₩179,088 | ₩173,845 | ₩178,686 | +2.78% | 816.8만 |
|---|
| 2026.03.25 | ₩171,645 | ₩173,898 | ₩171,391 | ₩172,893 | +0.73% | 749.6만 |
|---|
| 2026.03.24 | ₩171,015 | ₩175,668 | ₩170,894 | ₩173,456 | +1.43% | 1044만 |
|---|
| 2026.03.23 | ₩165,785 | ₩172,128 | ₩164,873 | ₩170,559 | +2.88% | 1058.4만 |
|---|
| 2026.03.20 | ₩169,366 | ₩171,820 | ₩169,111 | ₩170,197 | +0.49% | 3196.4만 |
|---|
| 2026.03.19 | ₩167,234 | ₩169,433 | ₩166,241 | ₩168,990 | +1.05% | 1120.5만 |
|---|
| 2026.03.18 | ₩166,013 | ₩167,448 | ₩165,088 | ₩165,812 | -0.12% | 1027.3만 |
|---|
| 2026.03.17 | ₩163,533 | ₩166,228 | ₩162,540 | ₩164,766 | +0.75% | 795.3만 |
|---|
| 2026.03.16 | ₩162,513 | ₩164,109 | ₩161,454 | ₩162,688 | +0.11% | 755.7만 |
|---|
| 2026.03.13 | ₩160,488 | ₩163,948 | ₩159,898 | ₩163,452 | +1.85% | 1088.5만 |
|---|
| 2026.03.12 | ₩158,236 | ₩162,245 | ₩157,780 | ₩161,266 | +1.92% | 1276.6만 |
|---|
| 2026.03.11 | ₩153,743 | ₩157,109 | ₩152,872 | ₩156,935 | +2.08% | 952.3만 |
|---|
| 2026.03.10 | ₩155,715 | ₩156,278 | ₩151,437 | ₩153,073 | -1.70% | 1391.8만 |
|---|
| 2026.03.09 | ₩157,619 | ₩159,268 | ₩155,822 | ₩156,935 | -0.43% | 1369.5만 |
|---|
| 2026.03.06 | ₩159,268 | ₩160,220 | ₩156,358 | ₩156,989 | -1.43% | 1155.5만 |
|---|
| 2026.03.05 | ₩156,895 | ₩158,933 | ₩155,326 | ₩156,653 | -0.15% | 987.6만 |
|---|
| 2026.03.04 | ₩156,077 | ₩157,485 | ₩153,448 | ₩155,084 | -0.64% | 1016.1만 |
|---|
| 2026.03.03 | ₩162,057 | ₩164,270 | ₩157,297 | ₩158,933 | -1.93% | 1735.5만 |
|---|
| 2026.03.02 | ₩159,952 | ₩159,979 | ₩155,178 | ₩158,557 | -0.87% | 1966.8만 |
|---|
| 2026.02.27 | ₩150,726 | ₩152,590 | ₩148,929 | ₩152,148 | +0.94% | 901만 |
|---|
| 2026.02.26 | ₩146,395 | ₩149,774 | ₩144,973 | ₩148,446 | +1.40% | 720.6만 |
|---|
| 2026.02.25 | ₩148,835 | ₩149,559 | ₩145,711 | ₩147,521 | -0.88% | 690.7만 |
|---|
| 2026.02.24 | ₩147,830 | ₩148,715 | ₩145,362 | ₩148,299 | +0.32% | 515.2만 |
|---|
| 2026.02.23 | ₩148,446 | ₩150,069 | ₩147,079 | ₩147,347 | -0.74% | 487.2만 |
|---|
| 2026.02.20 | ₩149,144 | ₩149,439 | ₩146,945 | ₩148,219 | -0.62% | 682.3만 |
|---|
| 2026.02.19 | ₩150,190 | ₩152,604 | ₩148,943 | ₩149,640 | -0.37% | 885.2만 |
|---|
| 2026.02.18 | ₩147,401 | ₩148,594 | ₩145,952 | ₩148,205 | +0.55% | 945.6만 |
|---|
| 2026.02.17 | ₩149,734 | ₩151,491 | ₩144,665 | ₩145,872 | -2.58% | 761.9만 |
|---|
| 2026.02.13 | ₩148,031 | ₩150,284 | ₩148,031 | ₩149,425 | +0.94% | 683.6만 |
|---|
| 2026.02.12 | ₩149,130 | ₩150,163 | ₩145,765 | ₩148,621 | -0.34% | 1251.8만 |
|---|
| 2026.02.11 | ₩145,496 | ₩149,439 | ₩145,402 | ₩149,130 | +2.50% | 898.5만 |
|---|
| 2026.02.10 | ₩145,563 | ₩145,738 | ₩143,632 | ₩144,155 | -0.97% | 525.5만 |
|---|
| 2026.02.09 | ₩144,289 | ₩146,019 | ₩143,565 | ₩145,765 | +1.02% | 633.8만 |
|---|
| 2026.02.06 | ₩141,138 | ₩145,000 | ₩140,964 | ₩144,316 | +2.25% | 675.6만 |
|---|
| 2026.02.05 | ₩143,418 | ₩145,416 | ₩138,322 | ₩140,776 | -1.84% | 1044.1만 |
|---|
| 2026.02.04 | ₩141,433 | ₩145,282 | ₩141,420 | ₩144,276 | +2.01% | 1036.7만 |
|---|
| 2026.02.03 | ₩137,343 | ₩141,111 | ₩136,445 | ₩140,682 | +2.43% | 934.7만 |
|---|
| 2026.02.02 | ₩136,123 | ₩138,201 | ₩134,768 | ₩136,498 | +0.28% | 751.4만 |
|---|
| 2026.01.30 | ₩137,196 | ₩139,824 | ₩136,418 | ₩139,770 | +1.88% | 916.9만 |
|---|
| 2026.01.29 | ₩139,864 | ₩141,768 | ₩137,705 | ₩137,853 | -1.44% | 1446.7만 |
|---|
| 2026.01.28 | ₩134,675 | ₩136,136 | ₩133,883 | ₩135,962 | +0.96% | 681.7만 |
|---|
| 2026.01.27 | ₩132,422 | ₩134,004 | ₩131,805 | ₩133,924 | +1.13% | 727.7만 |
|---|
| 2026.01.26 | ₩133,495 | ₩133,682 | ₩131,108 | ₩132,019 | -1.10% | 727.8만 |
|---|
| 2026.01.23 | ₩131,926 | ₩133,307 | ₩131,000 | ₩131,885 | -0.03% | 697.3만 |
|---|
| 2026.01.22 | ₩130,088 | ₩130,088 | ₩128,694 | ₩129,914 | -0.13% | 777.1만 |
|---|
| 2026.01.21 | ₩130,129 | ₩131,309 | ₩129,244 | ₩130,276 | +0.11% | 1059.9만 |
|---|
| 2026.01.20 | ₩130,880 | ₩132,314 | ₩127,366 | ₩128,090 | -2.13% | 1079.7만 |
|---|
| 2026.01.16 | ₩130,746 | ₩132,690 | ₩130,249 | ₩131,671 | +0.71% | 893.9만 |
|---|
| 2026.01.15 | ₩132,744 | ₩134,795 | ₩131,631 | ₩132,663 | -0.06% | 746.1만 |
|---|
| 2026.01.14 | ₩129,539 | ₩136,673 | ₩129,539 | ₩134,554 | +3.87% | 1356.4만 |
|---|
| 2026.01.13 | ₩130,075 | ₩131,081 | ₩128,600 | ₩129,351 | -0.56% | 786.8만 |
|---|
| 2026.01.12 | ₩132,234 | ₩132,395 | ₩126,964 | ₩128,064 | -3.15% | 1023.3만 |
|---|
| 2026.01.09 | ₩132,945 | ₩134,500 | ₩130,451 | ₩130,759 | -1.64% | 894.1만 |
|---|
| 2026.01.08 | ₩126,589 | ₩133,910 | ₩126,495 | ₩132,382 | +4.58% | 960.5만 |
|---|
| 2026.01.07 | ₩130,330 | ₩130,397 | ₩125,931 | ₩125,972 | -3.34% | 798.8만 |
|---|
| 2026.01.06 | ₩134,366 | ₩134,514 | ₩130,048 | ₩130,223 | -3.08% | 902.7만 |
|---|
| 2026.01.05 | ₩135,707 | ₩138,094 | ₩130,223 | ₩133,025 | -1.98% | 1570.7만 |
|---|
| 2026.01.02 | ₩125,529 | ₩129,995 | ₩124,885 | ₩129,673 | +3.30% | 700.6만 |
|---|
| 2025.12.31 | ₩126,656 | ₩126,843 | ₩125,274 | ₩125,529 | -0.89% | 355.2만 |
|---|
| 2025.12.30 | ₩125,180 | ₩126,468 | ₩124,859 | ₩126,186 | +0.80% | 455.4만 |
|---|
| 2025.12.29 | ₩123,370 | ₩124,349 | ₩122,968 | ₩124,215 | +0.68% | 525.6만 |
|---|
| 2025.12.26 | ₩123,249 | ₩124,014 | ₩121,694 | ₩122,753 | -0.40% | 457.6만 |
|---|
| 2025.12.24 | ₩124,376 | ₩124,926 | ₩122,954 | ₩123,102 | -1.02% | 307.9만 |
|---|
| 2025.12.23 | ₩125,180 | ₩125,757 | ₩123,960 | ₩124,349 | -0.66% | 567.1만 |
|---|
| 2025.12.22 | ₩124,859 | ₩126,763 | ₩124,135 | ₩125,127 | +0.21% | 485.1만 |
|---|
| 2025.12.19 | ₩123,974 | ₩125,248 | ₩122,834 | ₩123,290 | -0.55% | 1461.3만 |
|---|
| 2025.12.18 | ₩126,387 | ₩126,709 | ₩123,585 | ₩123,679 | -2.14% | 733.7만 |
|---|
| 2025.12.17 | ₩123,276 | ₩127,554 | ₩123,115 | ₩127,339 | +3.30% | 966.1만 |
|---|
| 2025.12.16 | ₩125,154 | ₩125,261 | ₩121,707 | ₩121,721 | -2.74% | 906만 |
|---|
| 2025.12.15 | ₩128,117 | ₩128,198 | ₩125,127 | ₩126,535 | -1.24% | 894.2만 |
|---|
| 2025.12.12 | ₩130,665 | ₩130,960 | ₩127,715 | ₩128,117 | -1.95% | 573.1만 |
|---|
| 2025.12.11 | ₩128,949 | ₩131,027 | ₩128,613 | ₩129,686 | +0.57% | 822.6만 |
|---|
| 2025.12.10 | ₩125,690 | ₩130,625 | ₩125,462 | ₩129,807 | +3.28% | 1064만 |
|---|
| 2025.12.09 | ₩124,215 | ₩125,556 | ₩123,612 | ₩125,288 | +0.86% | 617.7만 |
|---|
| 2025.12.08 | ₩124,081 | ₩126,374 | ₩123,719 | ₩124,550 | +0.38% | 797.5만 |
|---|
| 2025.12.05 | ₩123,732 | ₩127,487 | ₩123,477 | ₩125,636 | +1.54% | 987.4만 |
|---|
| 2025.12.04 | ₩122,887 | ₩124,979 | ₩122,887 | ₩124,872 | +1.62% | 731.2만 |
|---|
| 2025.12.03 | ₩120,715 | ₩123,156 | ₩120,648 | ₩123,115 | +1.99% | 564.8만 |
|---|
| 2025.12.02 | ₩120,795 | ₩121,225 | ₩118,784 | ₩119,736 | -0.88% | 513.5만 |
|---|
| 2025.12.01 | ₩119,522 | ₩122,271 | ₩119,052 | ₩121,037 | +1.27% | 852.5만 |
|---|
| 2025.11.28 | ₩116,786 | ₩119,870 | ₩116,504 | ₩118,932 | +1.84% | 330.5만 |
|---|
| 2025.11.26 | ₩115,928 | ₩117,523 | ₩115,861 | ₩116,786 | +0.74% | 506.6만 |
|---|
| 2025.11.25 | ₩116,209 | ₩116,638 | ₩114,922 | ₩116,156 | -0.05% | 692.6만 |
|---|
| 2025.11.24 | ₩116,799 | ₩118,181 | ₩115,753 | ₩117,416 | +0.53% | 714.4만 |
|---|
| 2025.11.21 | ₩117,202 | ₩118,663 | ₩116,048 | ₩117,161 | -0.03% | 704.7만 |
|---|
| 2025.11.20 | ₩118,663 | ₩121,479 | ₩117,255 | ₩117,296 | -1.15% | 491.1만 |
|---|
| 2025.11.19 | ₩118,006 | ₩118,677 | ₩116,719 | ₩117,979 | -0.02% | 509.3만 |
|---|
| 2025.11.18 | ₩118,543 | ₩121,158 | ₩118,140 | ₩120,259 | +1.45% | 687.7만 |
|---|
| 2025.11.17 | ₩121,399 | ₩121,654 | ₩118,140 | ₩118,972 | -2.00% | 861.1만 |
|---|
| 2025.11.14 | ₩121,010 | ₩123,129 | ₩118,905 | ₩122,525 | +1.25% | 762.8만 |
|---|
| 2025.11.13 | ₩120,071 | ₩121,573 | ₩118,864 | ₩119,910 | -0.13% | 820.8만 |
|---|
| 2025.11.12 | ₩119,790 | ₩121,037 | ₩119,267 | ₩119,441 | -0.29% | 694.2만 |
|---|
| 2025.11.11 | ₩119,508 | ₩122,552 | ₩119,079 | ₩121,613 | +1.76% | 656.2만 |
|---|
| 2025.11.10 | ₩117,108 | ₩118,744 | ₩115,861 | ₩118,315 | +1.03% | 607.1만 |
|---|
| 2025.11.07 | ₩115,458 | ₩117,175 | ₩114,774 | ₩116,437 | +0.85% | 756.7만 |
|---|
| 2025.11.06 | ₩116,665 | ₩118,489 | ₩114,748 | ₩114,868 | -1.54% | 1310.2만 |
|---|
| 2025.11.05 | ₩117,483 | ₩118,958 | ₩117,416 | ₩117,604 | +0.10% | 638.5만 |
|---|
| 2025.11.04 | ₩117,161 | ₩118,100 | ₩116,679 | ₩117,886 | +0.62% | 574만 |
|---|
| 2025.11.03 | ₩118,945 | ₩119,119 | ₩117,188 | ₩118,771 | -0.15% | 531만 |
|---|
| 2025.10.31 | ₩117,886 | ₩120,165 | ₩117,376 | ₩119,159 | +1.08% | 563.6만 |
|---|
| 2025.10.30 | ₩117,912 | ₩119,682 | ₩117,054 | ₩118,194 | +0.24% | 611.4만 |
|---|
| 2025.10.29 | ₩116,464 | ₩118,556 | ₩116,317 | ₩118,114 | +1.42% | 547.6만 |
|---|
| 2025.10.28 | ₩118,409 | ₩118,489 | ₩116,250 | ₩116,384 | -1.71% | 523.5만 |
|---|
| 2025.10.27 | ₩118,945 | ₩119,870 | ₩118,422 | ₩118,932 | -0.01% | 571.6만 |
|---|
| 2025.10.24 | ₩121,345 | ₩121,493 | ₩117,912 | ₩118,046 | -2.72% | 788.7만 |
|---|
| 2025.10.23 | ₩120,299 | ₩122,016 | ₩119,548 | ₩120,795 | +0.41% | 786.6만 |
|---|
| 2025.10.22 | ₩117,027 | ₩117,684 | ₩116,022 | ₩117,215 | +0.16% | 830.8만 |
|---|
| 2025.10.21 | ₩117,001 | ₩117,577 | ₩115,646 | ₩115,874 | -0.96% | 589.6만 |
|---|
| 2025.10.20 | ₩116,263 | ₩117,001 | ₩115,592 | ₩116,746 | +0.42% | 463.6만 |
|---|
| 2025.10.17 | ₩116,571 | ₩117,322 | ₩115,499 | ₩115,968 | -0.52% | 577.5만 |
|---|
| 2025.10.16 | ₩117,497 | ₩118,583 | ₩114,788 | ₩116,545 | -0.81% | 781.7만 |
|---|
| 2025.10.15 | ₩119,253 | ₩119,334 | ₩116,115 | ₩117,658 | -1.34% | 603.6만 |
|---|
| 2025.10.14 | ₩116,531 | ₩119,200 | ₩116,330 | ₩118,234 | +1.46% | 600.4만 |
|---|
| 2025.10.13 | ₩118,489 | ₩119,320 | ₩117,443 | ₩119,052 | +0.48% | 588.7만 |
|---|
| 2025.10.10 | ₩121,922 | ₩122,029 | ₩117,523 | ₩117,523 | -3.61% | 789.2만 |
|---|