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 | ₩179,502 | ₩181,795 | ₩178,282 | ₩179,837 | +0.19% | 383.8만 |
| 2026.10.08 | ₩178,040 | ₩180,736 | ₩177,209 | ₩179,958 | +1.08% | 607.4만 |
| 2026.10.07 | ₩176,069 | ₩177,182 | ₩172,569 | ₩174,125 | -1.10% | 479.2만 |
| 2026.10.06 | ₩171,912 | ₩174,433 | ₩171,362 | ₩173,467 | +0.90% | 583.9만 |
| 2026.10.05 | ₩170,316 | ₩172,797 | ₩167,379 | ₩172,193 | +1.10% | 570.7만 |
| 2026.10.02 | ₩167,647 | ₩170,490 | ₩167,647 | ₩169,981 | +1.39% | 524.5만 |
| 2026.10.01 | ₩166,762 | ₩170,772 | ₩166,601 | ₩170,396 | +2.18% | 607만 |
| 2026.09.30 | ₩168,881 | ₩169,726 | ₩167,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,835 |
| -0.62% |
| 649.1만 |
| 2026.09.29 | ₩165,796 | ₩169,216 | ₩165,569 | ₩168,224 | +1.46% | 750.7만 |
|---|
| 2026.09.28 | ₩173,481 | ₩173,481 | ₩168,733 | ₩169,028 | -2.57% | 619.7만 |
|---|
| 2026.09.25 | ₩170,852 | ₩172,408 | ₩170,276 | ₩170,718 | -0.08% | 508.3만 |
|---|
| 2026.09.24 | ₩173,803 | ₩175,640 | ₩172,555 | ₩173,454 | -0.20% | 536.2만 |
|---|
| 2026.09.23 | ₩169,243 | ₩173,669 | ₩168,774 | ₩171,778 | +1.50% | 506만 |
|---|
| 2026.09.22 | ₩168,948 | ₩170,665 | ₩166,923 | ₩167,996 | -0.56% | 906.9만 |
|---|
| 2026.09.21 | ₩174,715 | ₩175,613 | ₩170,638 | ₩171,027 | -2.11% | 615.5만 |
|---|
| 2026.09.18 | ₩178,148 | ₩178,805 | ₩176,324 | ₩176,793 | -0.76% | 1851만 |
|---|
| 2026.09.17 | ₩176,082 | ₩178,899 | ₩175,640 | ₩178,617 | +1.44% | 732.9만 |
|---|
| 2026.09.16 | ₩185,631 | ₩186,664 | ₩177,531 | ₩177,745 | -4.25% | 904.6만 |
|---|
| 2026.09.15 | ₩184,491 | ₩189,922 | ₩182,815 | ₩189,386 | +2.65% | 656.1만 |
|---|
| 2026.09.14 | ₩186,261 | ₩187,508 | ₩182,453 | ₩183,284 | -1.60% | 658만 |
|---|
| 2026.09.11 | ₩182,976 | ₩184,612 | ₩181,755 | ₩184,196 | +0.67% | 552.4만 |
|---|
| 2026.09.10 | ₩186,073 | ₩186,261 | ₩180,642 | ₩183,780 | -1.23% | 559.7만 |
|---|
| 2026.09.09 | ₩183,740 | ₩184,893 | ₩182,587 | ₩183,096 | -0.35% | 555만 |
|---|
| 2026.09.08 | ₩182,587 | ₩184,437 | ₩179,891 | ₩181,098 | -0.82% | 517.6만 |
|---|
| 2026.09.04 | ₩180,508 | ₩181,608 | ₩177,786 | ₩180,052 | -0.25% | 549.6만 |
|---|
| 2026.09.03 | ₩182,909 | ₩184,290 | ₩181,635 | ₩182,010 | -0.49% | 498.5만 |
|---|
| 2026.09.02 | ₩180,991 | ₩184,223 | ₩180,575 | ₩183,995 | +1.66% | 602만 |
|---|
| 2026.09.01 | ₩181,044 | ₩182,788 | ₩179,221 | ₩182,640 | +0.88% | 641.4만 |
|---|
| 2026.08.31 | ₩178,067 | ₩180,092 | ₩175,814 | ₩177,678 | -0.22% | 884.5만 |
|---|
| 2026.08.28 | ₩174,272 | ₩175,466 | ₩173,494 | ₩174,808 | +0.31% | 465.1만 |
|---|
| 2026.08.27 | ₩174,339 | ₩174,607 | ₩171,657 | ₩173,695 | -0.37% | 667.8만 |
|---|
| 2026.08.26 | ₩174,460 | ₩177,987 | ₩174,446 | ₩175,157 | +0.40% | 582만 |
|---|
| 2026.08.25 | ₩175,801 | ₩178,255 | ₩174,567 | ₩176,807 | +0.57% | 604.5만 |
|---|
| 2026.08.24 | ₩179,824 | ₩181,889 | ₩178,268 | ₩178,832 | -0.55% | 613.7만 |
|---|
| 2026.08.21 | ₩180,897 | ₩182,225 | ₩180,307 | ₩180,870 | -0.01% | 869.7만 |
|---|
| 2026.08.20 | ₩177,692 | ₩182,211 | ₩177,330 | ₩180,897 | +1.80% | 935.8만 |
|---|
| 2026.08.19 | ₩174,621 | ₩177,531 | ₩174,151 | ₩175,117 | +0.28% | 784.6만 |
|---|
| 2026.08.18 | ₩172,998 | ₩174,500 | ₩171,791 | ₩173,964 | +0.56% | 533.9만 |
|---|
| 2026.08.17 | ₩169,176 | ₩171,469 | ₩167,821 | ₩171,067 | +1.12% | 696.4만 |
|---|
| 2026.08.14 | ₩168,385 | ₩170,852 | ₩168,130 | ₩170,021 | +0.97% | 562.6만 |
|---|
| 2026.08.13 | ₩168,599 | ₩169,498 | ₩166,454 | ₩166,990 | -0.95% | 724.8만 |
|---|
| 2026.08.12 | ₩167,634 | ₩170,772 | ₩167,379 | ₩170,718 | +1.84% | 606.3만 |
|---|
| 2026.08.11 | ₩164,616 | ₩169,042 | ₩164,375 | ₩168,868 | +2.58% | 592.3만 |
|---|
| 2026.08.10 | ₩159,896 | ₩165,300 | ₩159,815 | ₩164,992 | +3.19% | 726.7만 |
|---|
| 2026.08.07 | ₩155,041 | ₩158,944 | ₩154,076 | ₩157,723 | +1.73% | 786.6만 |
|---|
| 2026.08.06 | ₩160,928 | ₩160,995 | ₩154,800 | ₩156,583 | -2.70% | 864.8만 |
|---|
| 2026.08.05 | ₩159,319 | ₩159,788 | ₩153,834 | ₩154,277 | -3.16% | 790.5만 |
|---|
| 2026.08.04 | ₩157,763 | ₩158,877 | ₩155,671 | ₩158,166 | +0.26% | 711.5만 |
|---|
| 2026.08.03 | ₩158,970 | ₩159,963 | ₩157,093 | ₩159,802 | +0.52% | 655.5만 |
|---|
| 2026.07.31 | ₩160,191 | ₩162,055 | ₩158,018 | ₩161,572 | +0.86% | 580.2만 |
|---|
| 2026.07.30 | ₩155,832 | ₩159,748 | ₩155,832 | ₩159,628 | +2.44% | 649.7만 |
|---|
| 2026.07.29 | ₩158,179 | ₩159,587 | ₩157,254 | ₩158,327 | +0.09% | 599.9만 |
|---|
| 2026.07.28 | ₩155,551 | ₩157,160 | ₩151,823 | ₩153,016 | -1.63% | 763.8만 |
|---|
| 2026.07.27 | ₩157,200 | ₩158,903 | ₩154,840 | ₩155,001 | -1.40% | 732.3만 |
|---|
| 2026.07.24 | ₩161,290 | ₩163,195 | ₩160,432 | ₩161,277 | -0.01% | 439.3만 |
|---|
| 2026.07.23 | ₩162,591 | ₩164,120 | ₩160,902 | ₩161,197 | -0.86% | 704.9만 |
|---|
| 2026.07.22 | ₩159,507 | ₩160,580 | ₩158,890 | ₩159,306 | -0.13% | 469.2만 |
|---|
| 2026.07.21 | ₩156,396 | ₩157,643 | ₩155,189 | ₩157,576 | +0.75% | 506.2만 |
|---|
| 2026.07.20 | ₩152,587 | ₩156,476 | ₩151,890 | ₩155,135 | +1.67% | 672.6만 |
|---|
| 2026.07.17 | ₩155,122 | ₩155,913 | ₩152,144 | ₩153,834 | -0.83% | 584.5만 |
|---|
| 2026.07.16 | ₩150,495 | ₩151,393 | ₩149,932 | ₩151,326 | +0.55% | 491.7만 |
|---|
| 2026.07.15 | ₩150,227 | ₩150,817 | ₩146,914 | ₩149,476 | -0.50% | 595.4만 |
|---|
| 2026.07.14 | ₩151,648 | ₩152,547 | ₩147,705 | ₩150,026 | -1.07% | 645.6만 |
|---|
| 2026.07.13 | ₩148,819 | ₩151,836 | ₩148,819 | ₩151,340 | +1.69% | 597.6만 |
|---|
| 2026.07.10 | ₩145,975 | ₩146,740 | ₩144,313 | ₩146,230 | +0.17% | 697.8만 |
|---|
| 2026.07.09 | ₩147,545 | ₩148,161 | ₩144,554 | ₩144,862 | -1.82% | 661.2만 |
|---|
| 2026.07.08 | ₩147,558 | ₩149,315 | ₩146,271 | ₩148,483 | +0.63% | 908만 |
|---|
| 2026.07.07 | ₩140,410 | ₩145,922 | ₩140,209 | ₩145,426 | +3.57% | 675.5만 |
|---|
| 2026.07.06 | ₩139,941 | ₩140,303 | ₩138,667 | ₩138,908 | -0.74% | 537.2만 |
|---|
| 2026.07.02 | ₩139,632 | ₩140,490 | ₩138,761 | ₩140,450 | +0.59% | 693.4만 |
|---|
| 2026.07.01 | ₩138,935 | ₩140,517 | ₩137,714 | ₩138,425 | -0.37% | 574.4만 |
|---|
| 2026.06.30 | ₩140,155 | ₩141,040 | ₩139,015 | ₩139,418 | -0.53% | 1028.7만 |
|---|
| 2026.06.29 | ₩141,992 | ₩143,092 | ₩139,646 | ₩139,739 | -1.59% | 590.6만 |
|---|
| 2026.06.26 | ₩142,623 | ₩143,226 | ₩140,330 | ₩142,100 | -0.37% | 1126.5만 |
|---|
| 2026.06.25 | ₩141,228 | ₩143,776 | ₩141,121 | ₩142,703 | +1.04% | 783.6만 |
|---|
| 2026.06.24 | ₩144,178 | ₩144,876 | ₩142,489 | ₩143,387 | -0.55% | 732.1만 |
|---|
| 2026.06.23 | ₩146,820 | ₩148,282 | ₩145,975 | ₩147,477 | +0.45% | 722.6만 |
|---|
| 2026.06.22 | ₩146,887 | ₩147,263 | ₩144,996 | ₩147,115 | +0.16% | 686.8만 |
|---|
| 2026.06.18 | ₩147,263 | ₩147,357 | ₩143,481 | ₩144,487 | -1.89% | 2289.3만 |
|---|
| 2026.06.17 | ₩148,631 | ₩150,052 | ₩147,464 | ₩149,140 | +0.34% | 700.2만 |
|---|
| 2026.06.16 | ₩147,317 | ₩149,342 | ₩146,820 | ₩149,315 | +1.36% | 819.8만 |
|---|
| 2026.06.15 | ₩149,033 | ₩152,386 | ₩148,497 | ₩150,549 | +1.02% | 1086.1만 |
|---|
| 2026.06.12 | ₩153,217 | ₩158,930 | ₩152,614 | ₩156,878 | +2.39% | 661.6만 |
|---|
| 2026.06.11 | ₩162,243 | ₩162,967 | ₩154,652 | ₩154,706 | -4.65% | 670.5만 |
|---|
| 2026.06.10 | ₩158,246 | ₩162,792 | ₩157,763 | ₩160,821 | +1.63% | 872.3만 |
|---|
| 2026.06.09 | ₩158,246 | ₩158,407 | ₩154,035 | ₩156,624 | -1.03% | 628.9만 |
|---|
| 2026.06.08 | ₩158,206 | ₩160,955 | ₩158,206 | ₩159,440 | +0.78% | 475.9만 |
|---|
| 2026.06.05 | ₩160,258 | ₩160,620 | ₩156,892 | ₩157,093 | -1.97% | 599만 |
|---|
| 2026.06.04 | ₩158,219 | ₩160,365 | ₩157,710 | ₩159,896 | +1.06% | 481.4만 |
|---|
| 2026.06.03 | ₩157,696 | ₩160,325 | ₩156,784 | ₩159,654 | +1.24% | 709.2만 |
|---|
| 2026.06.02 | ₩154,867 | ₩157,509 | ₩154,719 | ₩156,731 | +1.20% | 611.4만 |
|---|
| 2026.06.01 | ₩155,162 | ₩157,710 | ₩154,652 | ₩155,001 | -0.10% | 745만 |
|---|
| 2026.05.29 | ₩153,043 | ₩153,620 | ₩151,058 | ₩152,855 | -0.12% | 1240.1만 |
|---|
| 2026.05.28 | ₩155,336 | ₩156,758 | ₩153,485 | ₩154,210 | -0.73% | 598.9만 |
|---|
| 2026.05.27 | ₩154,505 | ₩156,168 | ₩153,204 | ₩154,397 | -0.07% | 582.9만 |
|---|
| 2026.05.26 | ₩159,252 | ₩160,781 | ₩155,806 | ₩156,329 | -1.84% | 717.9만 |
|---|
| 2026.05.22 | ₩160,995 | ₩163,061 | ₩160,392 | ₩161,545 | +0.34% | 494.7만 |
|---|
| 2026.05.21 | ₩166,306 | ₩166,843 | ₩160,660 | ₩161,666 | -2.79% | 575.5만 |
|---|
| 2026.05.20 | ₩166,655 | ₩168,975 | ₩163,302 | ₩164,093 | -1.54% | 566.6만 |
|---|
| 2026.05.19 | ₩168,787 | ₩168,975 | ₩166,454 | ₩167,781 | -0.60% | 602.9만 |
|---|
| 2026.05.18 | ₩163,611 | ₩167,835 | ₩161,451 | ₩167,017 | +2.08% | 580.5만 |
|---|
| 2026.05.15 | ₩161,974 | ₩164,254 | ₩161,586 | ₩164,160 | +1.35% | 706만 |
|---|
| 2026.05.14 | ₩157,080 | ₩160,285 | ₩156,919 | ₩159,547 | +1.57% | 531.6만 |
|---|
| 2026.05.13 | ₩157,777 | ₩158,260 | ₩155,148 | ₩157,442 | -0.21% | 597.7만 |
|---|
| 2026.05.12 | ₩156,463 | ₩158,582 | ₩155,135 | ₩158,072 | +1.03% | 687.5만 |
|---|
| 2026.05.11 | ₩153,459 | ₩155,524 | ₩152,614 | ₩154,961 | +0.98% | 620만 |
|---|
| 2026.05.08 | ₩153,740 | ₩154,880 | ₩152,372 | ₩152,708 | -0.67% | 801만 |
|---|
| 2026.05.07 | ₩155,738 | ₩155,886 | ₩152,949 | ₩154,062 | -1.08% | 1035.7만 |
|---|
| 2026.05.06 | ₩158,193 | ₩160,928 | ₩157,468 | ₩159,453 | +0.80% | 1318.1만 |
|---|
| 2026.05.05 | ₩166,387 | ₩167,298 | ₩164,978 | ₩165,381 | -0.60% | 725.8만 |
|---|
| 2026.05.04 | ₩166,306 | ₩167,996 | ₩163,208 | ₩167,513 | +0.73% | 779.4만 |
|---|
| 2026.05.01 | ₩167,634 | ₩168,653 | ₩164,241 | ₩165,206 | -1.45% | 778.4만 |
|---|
| 2026.04.30 | ₩167,017 | ₩171,791 | ₩165,984 | ₩168,680 | +1.00% | 1194.8만 |
|---|
| 2026.04.29 | ₩168,975 | ₩172,032 | ₩167,741 | ₩171,992 | +1.79% | 967.7만 |
|---|
| 2026.04.28 | ₩166,521 | ₩167,044 | ₩164,227 | ₩166,722 | +0.12% | 724.1만 |
|---|
| 2026.04.27 | ₩163,892 | ₩165,823 | ₩161,223 | ₩163,181 | -0.43% | 1221.5만 |
|---|
| 2026.04.24 | ₩165,582 | ₩166,480 | ₩161,586 | ₩163,289 | -1.38% | 1096.8만 |
|---|
| 2026.04.23 | ₩165,475 | ₩168,412 | ₩165,461 | ₩166,789 | +0.79% | 795.8만 |
|---|
| 2026.04.22 | ₩162,860 | ₩165,260 | ₩162,149 | ₩164,415 | +0.96% | 656.3만 |
|---|
| 2026.04.21 | ₩156,959 | ₩161,760 | ₩156,530 | ₩161,277 | +2.75% | 813.9만 |
|---|
| 2026.04.20 | ₩156,691 | ₩158,541 | ₩155,658 | ₩156,168 | -0.33% | 612.5만 |
|---|
| 2026.04.17 | ₩156,007 | ₩156,235 | ₩150,481 | ₩155,618 | -0.25% | 1166.6만 |
|---|
| 2026.04.16 | ₩160,271 | ₩164,201 | ₩160,084 | ₩163,034 | +1.72% | 690.4만 |
|---|
| 2026.04.15 | ₩158,474 | ₩161,411 | ₩157,375 | ₩159,480 | +0.63% | 659.3만 |
|---|
| 2026.04.14 | ₩163,128 | ₩163,986 | ₩158,179 | ₩159,306 | -2.34% | 984.9만 |
|---|
| 2026.04.13 | ₩167,580 | ₩168,076 | ₩164,120 | ₩165,783 | -1.07% | 863.9만 |
|---|
| 2026.04.10 | ₩165,354 | ₩166,360 | ₩162,699 | ₩164,348 | -0.61% | 1048.8만 |
|---|
| 2026.04.09 | ₩169,364 | ₩171,536 | ₩165,327 | ₩165,582 | -2.23% | 906.9만 |
|---|
| 2026.04.08 | ₩163,825 | ₩168,827 | ₩161,867 | ₩167,929 | +2.50% | 1271.4만 |
|---|
| 2026.04.07 | ₩177,021 | ₩179,288 | ₩175,881 | ₩176,713 | -0.17% | 679.4만 |
|---|
| 2026.04.06 | ₩175,010 | ₩176,659 | ₩173,467 | ₩176,538 | +0.87% | 421만 |
|---|
| 2026.04.02 | ₩176,082 | ₩180,253 | ₩173,146 | ₩175,036 | -0.59% | 738.4만 |
|---|
| 2026.04.01 | ₩171,858 | ₩174,245 | ₩169,565 | ₩172,167 | +0.18% | 1298만 |
|---|
| 2026.03.31 | ₩178,040 | ₩181,313 | ₩172,126 | ₩177,021 | -0.57% | 1351.9만 |
|---|
| 2026.03.30 | ₩181,246 | ₩182,211 | ₩176,901 | ₩178,215 | -1.67% | 891.4만 |
|---|
| 2026.03.27 | ₩178,470 | ₩180,870 | ₩177,464 | ₩179,435 | +0.54% | 918.3만 |
|---|
| 2026.03.26 | ₩173,856 | ₩179,100 | ₩173,856 | ₩178,698 | +2.78% | 816.8만 |
|---|
| 2026.03.25 | ₩171,657 | ₩173,910 | ₩171,402 | ₩172,904 | +0.73% | 749.6만 |
|---|
| 2026.03.24 | ₩171,027 | ₩175,680 | ₩170,906 | ₩173,467 | +1.43% | 1044만 |
|---|
| 2026.03.23 | ₩165,796 | ₩172,140 | ₩164,885 | ₩170,571 | +2.88% | 1058.4만 |
|---|
| 2026.03.20 | ₩169,377 | ₩171,831 | ₩169,122 | ₩170,209 | +0.49% | 3196.4만 |
|---|
| 2026.03.19 | ₩167,245 | ₩169,444 | ₩166,252 | ₩169,002 | +1.05% | 1120.5만 |
|---|
| 2026.03.18 | ₩166,024 | ₩167,459 | ₩165,099 | ₩165,823 | -0.12% | 1027.3만 |
|---|
| 2026.03.17 | ₩163,543 | ₩166,239 | ₩162,551 | ₩164,777 | +0.75% | 795.3만 |
|---|
| 2026.03.16 | ₩162,524 | ₩164,120 | ₩161,465 | ₩162,699 | +0.11% | 755.7만 |
|---|
| 2026.03.13 | ₩160,499 | ₩163,959 | ₩159,909 | ₩163,463 | +1.85% | 1088.5만 |
|---|
| 2026.03.12 | ₩158,246 | ₩162,256 | ₩157,790 | ₩161,277 | +1.92% | 1276.6만 |
|---|
| 2026.03.11 | ₩153,754 | ₩157,120 | ₩152,882 | ₩156,945 | +2.08% | 952.3만 |
|---|
| 2026.03.10 | ₩155,725 | ₩156,288 | ₩151,447 | ₩153,083 | -1.70% | 1391.8만 |
|---|
| 2026.03.09 | ₩157,629 | ₩159,279 | ₩155,832 | ₩156,945 | -0.43% | 1369.5만 |
|---|
| 2026.03.06 | ₩159,279 | ₩160,231 | ₩156,369 | ₩156,999 | -1.43% | 1155.5만 |
|---|
| 2026.03.05 | ₩156,905 | ₩158,944 | ₩155,336 | ₩156,664 | -0.15% | 987.6만 |
|---|
| 2026.03.04 | ₩156,087 | ₩157,495 | ₩153,459 | ₩155,095 | -0.64% | 1016.1만 |
|---|
| 2026.03.03 | ₩162,068 | ₩164,281 | ₩157,308 | ₩158,944 | -1.93% | 1735.5만 |
|---|
| 2026.03.02 | ₩159,963 | ₩159,990 | ₩155,189 | ₩158,568 | -0.87% | 1966.8만 |
|---|
| 2026.02.27 | ₩150,736 | ₩152,600 | ₩148,939 | ₩152,158 | +0.94% | 901만 |
|---|
| 2026.02.26 | ₩146,405 | ₩149,784 | ₩144,983 | ₩148,456 | +1.40% | 720.6만 |
|---|
| 2026.02.25 | ₩148,845 | ₩149,570 | ₩145,721 | ₩147,531 | -0.88% | 690.7만 |
|---|
| 2026.02.24 | ₩147,840 | ₩148,725 | ₩145,372 | ₩148,309 | +0.32% | 515.2만 |
|---|
| 2026.02.23 | ₩148,456 | ₩150,079 | ₩147,089 | ₩147,357 | -0.74% | 487.2만 |
|---|
| 2026.02.20 | ₩149,154 | ₩149,449 | ₩146,954 | ₩148,228 | -0.62% | 682.3만 |
|---|
| 2026.02.19 | ₩150,200 | ₩152,614 | ₩148,953 | ₩149,650 | -0.37% | 885.2만 |
|---|
| 2026.02.18 | ₩147,410 | ₩148,604 | ₩145,962 | ₩148,215 | +0.55% | 945.6만 |
|---|
| 2026.02.17 | ₩149,744 | ₩151,501 | ₩144,675 | ₩145,882 | -2.58% | 761.9만 |
|---|
| 2026.02.13 | ₩148,041 | ₩150,294 | ₩148,041 | ₩149,435 | +0.94% | 683.6만 |
|---|
| 2026.02.12 | ₩149,140 | ₩150,173 | ₩145,774 | ₩148,631 | -0.34% | 1251.8만 |
|---|
| 2026.02.11 | ₩145,506 | ₩149,449 | ₩145,412 | ₩149,140 | +2.50% | 898.5만 |
|---|
| 2026.02.10 | ₩145,573 | ₩145,747 | ₩143,642 | ₩144,165 | -0.97% | 525.5만 |
|---|
| 2026.02.09 | ₩144,299 | ₩146,029 | ₩143,575 | ₩145,774 | +1.02% | 633.8만 |
|---|
| 2026.02.06 | ₩141,148 | ₩145,010 | ₩140,973 | ₩144,326 | +2.25% | 675.6만 |
|---|
| 2026.02.05 | ₩143,427 | ₩145,426 | ₩138,331 | ₩140,786 | -1.84% | 1044.1만 |
|---|
| 2026.02.04 | ₩141,443 | ₩145,292 | ₩141,429 | ₩144,286 | +2.01% | 1036.7만 |
|---|
| 2026.02.03 | ₩137,352 | ₩141,121 | ₩136,454 | ₩140,692 | +2.43% | 934.7만 |
|---|
| 2026.02.02 | ₩136,132 | ₩138,211 | ₩134,778 | ₩136,508 | +0.28% | 751.4만 |
|---|
| 2026.01.30 | ₩137,205 | ₩139,833 | ₩136,427 | ₩139,780 | +1.88% | 916.9만 |
|---|
| 2026.01.29 | ₩139,874 | ₩141,778 | ₩137,714 | ₩137,862 | -1.44% | 1446.7만 |
|---|
| 2026.01.28 | ₩134,684 | ₩136,145 | ₩133,892 | ₩135,971 | +0.96% | 681.7만 |
|---|
| 2026.01.27 | ₩132,431 | ₩134,013 | ₩131,814 | ₩133,933 | +1.13% | 727.7만 |
|---|
| 2026.01.26 | ₩133,504 | ₩133,691 | ₩131,116 | ₩132,028 | -1.10% | 727.8만 |
|---|
| 2026.01.23 | ₩131,934 | ₩133,316 | ₩131,009 | ₩131,894 | -0.03% | 697.3만 |
|---|
| 2026.01.22 | ₩130,097 | ₩130,097 | ₩128,702 | ₩129,923 | -0.13% | 777.1만 |
|---|
| 2026.01.21 | ₩130,137 | ₩131,318 | ₩129,252 | ₩130,285 | +0.11% | 1059.9만 |
|---|
| 2026.01.20 | ₩130,888 | ₩132,323 | ₩127,375 | ₩128,099 | -2.13% | 1079.7만 |
|---|
| 2026.01.16 | ₩130,754 | ₩132,699 | ₩130,258 | ₩131,680 | +0.71% | 893.9만 |
|---|
| 2026.01.15 | ₩132,753 | ₩134,804 | ₩131,639 | ₩132,672 | -0.06% | 746.1만 |
|---|
| 2026.01.14 | ₩129,547 | ₩136,682 | ₩129,547 | ₩134,563 | +3.87% | 1356.4만 |
|---|
| 2026.01.13 | ₩130,084 | ₩131,090 | ₩128,609 | ₩129,360 | -0.56% | 786.8만 |
|---|
| 2026.01.12 | ₩132,243 | ₩132,404 | ₩126,973 | ₩128,072 | -3.15% | 1023.3만 |
|---|
| 2026.01.09 | ₩132,954 | ₩134,509 | ₩130,459 | ₩130,768 | -1.64% | 894.1만 |
|---|
| 2026.01.08 | ₩126,597 | ₩133,919 | ₩126,503 | ₩132,390 | +4.58% | 960.5만 |
|---|
| 2026.01.07 | ₩130,339 | ₩130,406 | ₩125,940 | ₩125,980 | -3.34% | 798.8만 |
|---|
| 2026.01.06 | ₩134,375 | ₩134,523 | ₩130,057 | ₩130,231 | -3.08% | 902.7만 |
|---|
| 2026.01.05 | ₩135,716 | ₩138,103 | ₩130,231 | ₩133,034 | -1.98% | 1570.7만 |
|---|
| 2026.01.02 | ₩125,538 | ₩130,003 | ₩124,894 | ₩129,681 | +3.30% | 700.6만 |
|---|
| 2025.12.31 | ₩126,664 | ₩126,852 | ₩125,283 | ₩125,538 | -0.89% | 355.2만 |
|---|
| 2025.12.30 | ₩125,189 | ₩126,476 | ₩124,867 | ₩126,195 | +0.80% | 455.4만 |
|---|
| 2025.12.29 | ₩123,378 | ₩124,357 | ₩122,976 | ₩124,223 | +0.68% | 525.6만 |
|---|
| 2025.12.26 | ₩123,258 | ₩124,022 | ₩121,702 | ₩122,762 | -0.40% | 457.6만 |
|---|
| 2025.12.24 | ₩124,384 | ₩124,934 | ₩122,963 | ₩123,110 | -1.02% | 307.9만 |
|---|
| 2025.12.23 | ₩125,189 | ₩125,766 | ₩123,969 | ₩124,357 | -0.66% | 567.1만 |
|---|
| 2025.12.22 | ₩124,867 | ₩126,771 | ₩124,143 | ₩125,135 | +0.21% | 485.1만 |
|---|
| 2025.12.19 | ₩123,982 | ₩125,256 | ₩122,842 | ₩123,298 | -0.55% | 1461.3만 |
|---|
| 2025.12.18 | ₩126,396 | ₩126,718 | ₩123,593 | ₩123,687 | -2.14% | 733.7만 |
|---|
| 2025.12.17 | ₩123,285 | ₩127,563 | ₩123,124 | ₩127,348 | +3.30% | 966.1만 |
|---|
| 2025.12.16 | ₩125,162 | ₩125,269 | ₩121,716 | ₩121,729 | -2.74% | 906만 |
|---|
| 2025.12.15 | ₩128,126 | ₩128,206 | ₩125,135 | ₩126,543 | -1.24% | 894.2만 |
|---|
| 2025.12.12 | ₩130,674 | ₩130,969 | ₩127,724 | ₩128,126 | -1.95% | 573.1만 |
|---|
| 2025.12.11 | ₩128,957 | ₩131,036 | ₩128,622 | ₩129,695 | +0.57% | 822.6만 |
|---|
| 2025.12.10 | ₩125,698 | ₩130,634 | ₩125,471 | ₩129,816 | +3.28% | 1064만 |
|---|
| 2025.12.09 | ₩124,223 | ₩125,564 | ₩123,620 | ₩125,296 | +0.86% | 617.7만 |
|---|
| 2025.12.08 | ₩124,089 | ₩126,382 | ₩123,727 | ₩124,559 | +0.38% | 797.5만 |
|---|
| 2025.12.05 | ₩123,741 | ₩127,496 | ₩123,486 | ₩125,645 | +1.54% | 987.4만 |
|---|
| 2025.12.04 | ₩122,896 | ₩124,988 | ₩122,896 | ₩124,880 | +1.62% | 731.2만 |
|---|
| 2025.12.03 | ₩120,723 | ₩123,164 | ₩120,656 | ₩123,124 | +1.99% | 564.8만 |
|---|
| 2025.12.02 | ₩120,804 | ₩121,233 | ₩118,792 | ₩119,744 | -0.88% | 513.5만 |
|---|
| 2025.12.01 | ₩119,530 | ₩122,279 | ₩119,060 | ₩121,045 | +1.27% | 852.5만 |
|---|
| 2025.11.28 | ₩116,794 | ₩119,878 | ₩116,512 | ₩118,940 | +1.84% | 330.5만 |
|---|
| 2025.11.26 | ₩115,935 | ₩117,531 | ₩115,868 | ₩116,794 | +0.74% | 506.6만 |
|---|
| 2025.11.25 | ₩116,217 | ₩116,646 | ₩114,930 | ₩116,163 | -0.05% | 692.6만 |
|---|
| 2025.11.24 | ₩116,807 | ₩118,188 | ₩115,761 | ₩117,424 | +0.53% | 714.4만 |
|---|
| 2025.11.21 | ₩117,210 | ₩118,671 | ₩116,056 | ₩117,169 | -0.03% | 704.7만 |
|---|
| 2025.11.20 | ₩118,671 | ₩121,488 | ₩117,263 | ₩117,303 | -1.15% | 491.1만 |
|---|
| 2025.11.19 | ₩118,014 | ₩118,685 | ₩116,727 | ₩117,987 | -0.02% | 509.3만 |
|---|
| 2025.11.18 | ₩118,551 | ₩121,166 | ₩118,148 | ₩120,267 | +1.45% | 687.7만 |
|---|
| 2025.11.17 | ₩121,407 | ₩121,662 | ₩118,148 | ₩118,980 | -2.00% | 861.1만 |
|---|
| 2025.11.14 | ₩121,018 | ₩123,137 | ₩118,913 | ₩122,534 | +1.25% | 762.8만 |
|---|
| 2025.11.13 | ₩120,079 | ₩121,581 | ₩118,872 | ₩119,918 | -0.13% | 820.8만 |
|---|
| 2025.11.12 | ₩119,798 | ₩121,045 | ₩119,275 | ₩119,449 | -0.29% | 694.2만 |
|---|
| 2025.11.11 | ₩119,516 | ₩122,560 | ₩119,087 | ₩121,622 | +1.76% | 656.2만 |
|---|
| 2025.11.10 | ₩117,116 | ₩118,752 | ₩115,868 | ₩118,323 | +1.03% | 607.1만 |
|---|
| 2025.11.07 | ₩115,466 | ₩117,183 | ₩114,782 | ₩116,445 | +0.85% | 756.7만 |
|---|
| 2025.11.06 | ₩116,673 | ₩118,497 | ₩114,755 | ₩114,876 | -1.54% | 1310.2만 |
|---|
| 2025.11.05 | ₩117,491 | ₩118,966 | ₩117,424 | ₩117,612 | +0.10% | 638.5만 |
|---|
| 2025.11.04 | ₩117,169 | ₩118,108 | ₩116,687 | ₩117,893 | +0.62% | 574만 |
|---|
| 2025.11.03 | ₩118,953 | ₩119,127 | ₩117,196 | ₩118,779 | -0.15% | 531만 |
|---|
| 2025.10.31 | ₩117,893 | ₩120,173 | ₩117,384 | ₩119,167 | +1.08% | 563.6만 |
|---|
| 2025.10.30 | ₩117,920 | ₩119,690 | ₩117,062 | ₩118,202 | +0.24% | 611.4만 |
|---|
| 2025.10.29 | ₩116,472 | ₩118,564 | ₩116,324 | ₩118,121 | +1.42% | 547.6만 |
|---|
| 2025.10.28 | ₩118,416 | ₩118,497 | ₩116,257 | ₩116,391 | -1.71% | 523.5만 |
|---|
| 2025.10.27 | ₩118,953 | ₩119,878 | ₩118,430 | ₩118,940 | -0.01% | 571.6만 |
|---|
| 2025.10.24 | ₩121,353 | ₩121,501 | ₩117,920 | ₩118,054 | -2.72% | 788.7만 |
|---|
| 2025.10.23 | ₩120,307 | ₩122,024 | ₩119,556 | ₩120,804 | +0.41% | 786.6만 |
|---|
| 2025.10.22 | ₩117,035 | ₩117,692 | ₩116,029 | ₩117,223 | +0.16% | 830.8만 |
|---|
| 2025.10.21 | ₩117,008 | ₩117,585 | ₩115,654 | ₩115,882 | -0.96% | 589.6만 |
|---|
| 2025.10.20 | ₩116,271 | ₩117,008 | ₩115,600 | ₩116,754 | +0.42% | 463.6만 |
|---|
| 2025.10.17 | ₩116,579 | ₩117,330 | ₩115,506 | ₩115,976 | -0.52% | 577.5만 |
|---|
| 2025.10.16 | ₩117,505 | ₩118,591 | ₩114,796 | ₩116,552 | -0.81% | 781.7만 |
|---|
| 2025.10.15 | ₩119,261 | ₩119,342 | ₩116,123 | ₩117,665 | -1.34% | 603.6만 |
|---|
| 2025.10.14 | ₩116,539 | ₩119,208 | ₩116,338 | ₩118,242 | +1.46% | 600.4만 |
|---|
| 2025.10.13 | ₩118,497 | ₩119,328 | ₩117,451 | ₩119,060 | +0.48% | 588.7만 |
|---|
| 2025.10.10 | ₩121,930 | ₩122,037 | ₩117,531 | ₩117,531 | -3.61% | 789.2만 |
|---|