시장 데이터를 불러오는 중
전체 종목
셰브론 과거 주가
Chevron Corporation Common Stock · CVX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chevron Corporation Common Stock · CVX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩282,811 | ₩286,389 | ₩282,356 | ₩284,057 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,493 | ₩284,567 | ₩280,011 | ₩283,481 | +1.07% | 762.1만 |
| 2026.10.06 | — | — | — | ₩278,161 | — | — |
| 2026.10.02 | — | — | — | ₩276,969 | — | — |
| 2026.09.29 | — | — | — | ₩273,873 | — | — |
| 2026.09.28 | — | — | — | ₩276,540 | — | — |
| 2026.09.25 | ₩273,109 | ₩276,768 | ₩272,560 | ₩273,967 | +0.31% | 713.4만 |
| 2026.09.24 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | ₩273,980 | ₩277,384 | ₩272,667 | ₩275,388 | +0.51% | 554.2만 |
|---|
| 2026.09.22 | ₩270,510 | ₩273,954 | ₩269,049 | ₩271,233 | +0.27% | 396.2만 |
|---|
| 2026.09.21 | ₩278,577 | ₩280,064 | ₩272,694 | ₩272,922 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩282,865 | ₩283,950 | ₩277,800 | ₩280,748 | -0.75% | 4727.9만 |
|---|
| 2026.09.17 | ₩280,882 | ₩283,749 | ₩280,292 | ₩283,508 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,225 | ₩288,480 | ₩281,900 | ₩283,468 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,277 | ₩291,830 | ₩285,076 | ₩291,816 | +2.29% | 955.8만 |
|---|
| 2026.09.11 | ₩284,111 | ₩288,841 | ₩284,111 | ₩286,845 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,320 | ₩291,320 | ₩283,200 | ₩285,103 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,263 | ₩288,480 | ₩284,392 | ₩286,510 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,079 | ₩285,826 | ₩280,305 | ₩281,136 | -0.69% | 767만 |
|---|
| 2026.09.04 | ₩280,748 | ₩281,217 | ₩277,545 | ₩279,528 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,593 | ₩285,692 | ₩282,972 | ₩283,173 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,061 | ₩285,143 | ₩280,681 | ₩283,789 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,064 | ₩282,851 | ₩278,456 | ₩282,811 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,151 | ₩279,281 | ₩273,144 | ₩276,232 | +0.03% | 1204.4만 |
|---|
| 2026.08.28 | ₩267,977 | ₩271,006 | ₩267,414 | ₩270,496 | +0.94% | 527.5만 |
|---|
| 2026.08.27 | ₩267,428 | ₩269,183 | ₩265,083 | ₩267,696 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,302 | ₩271,207 | ₩265,485 | ₩268,285 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,384 | ₩270,764 | ₩267,723 | ₩267,857 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩272,922 | ₩275,106 | ₩270,349 | ₩272,145 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩275,950 | ₩278,483 | ₩274,717 | ₩275,066 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩279,930 | ₩280,037 | ₩275,401 | ₩275,736 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩274,771 | ₩278,295 | ₩273,712 | ₩275,723 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩274,744 | ₩276,339 | ₩272,975 | ₩275,696 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩268,982 | ₩272,935 | ₩267,736 | ₩271,622 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,490 | ₩270,188 | ₩265,806 | ₩268,004 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,304 | ₩265,458 | ₩259,629 | ₩264,922 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,599 | ₩264,520 | ₩260,741 | ₩263,448 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,299 | ₩264,600 | ₩260,299 | ₩263,528 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,103 | ₩261,291 | ₩253,103 | ₩261,183 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,525 | ₩251,589 | ₩249,070 | ₩249,994 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,224 | ₩254,309 | ₩250,611 | ₩253,572 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,198 | ₩256,453 | ₩249,606 | ₩249,793 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩254,805 | ₩256,574 | ₩249,699 | ₩255,140 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩261,813 | ₩262,456 | ₩257,029 | ₩258,865 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,451 | ₩264,721 | ₩256,667 | ₩263,756 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,483 | ₩258,785 | ₩253,679 | ₩257,699 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩257,954 | ₩259,374 | ₩255,649 | ₩257,096 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,574 | ₩257,244 | ₩250,222 | ₩251,361 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩252,822 | ₩257,940 | ₩252,822 | ₩254,604 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,580 | ₩263,810 | ₩259,696 | ₩261,022 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,046 | ₩264,909 | ₩259,991 | ₩260,527 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,160 | ₩259,562 | ₩257,203 | ₩258,597 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,274 | ₩256,292 | ₩253,693 | ₩256,038 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,632 | ₩255,073 | ₩249,150 | ₩254,215 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,214 | ₩252,125 | ₩248,574 | ₩251,093 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,647 | ₩247,676 | ₩243,817 | ₩246,376 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,111 | ₩244,420 | ₩239,301 | ₩243,348 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩244,889 | ₩245,706 | ₩242,048 | ₩243,562 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩239,890 | ₩244,393 | ₩239,890 | ₩244,152 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,463 | ₩236,406 | ₩232,507 | ₩236,380 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,008 | ₩235,294 | ₩233,029 | ₩233,230 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩236,916 | ₩239,301 | ₩234,436 | ₩235,803 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩227,991 | ₩233,981 | ₩227,803 | ₩233,177 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,276 | ₩226,812 | ₩223,998 | ₩225,257 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,499 | ₩227,200 | ₩224,319 | ₩226,731 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩220,808 | ₩224,413 | ₩220,808 | ₩222,028 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,401 | ₩228,420 | ₩221,371 | ₩222,122 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,639 | ₩229,947 | ₩225,619 | ₩225,753 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩230,805 | ₩230,818 | ₩227,710 | ₩229,224 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,098 | ₩231,515 | ₩226,825 | ₩230,805 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,016 | ₩233,150 | ₩228,956 | ₩229,746 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,549 | ₩236,380 | ₩234,101 | ₩235,817 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,271 | ₩235,107 | ₩231,636 | ₩234,584 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,361 | ₩235,361 | ₩230,792 | ₩232,668 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩239,877 | ₩241,311 | ₩237,318 | ₩237,961 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,354 | ₩241,539 | ₩238,966 | ₩241,351 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩239,730 | ₩243,441 | ₩238,202 | ₩241,740 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,011 | ₩252,460 | ₩247,046 | ₩250,879 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,029 | ₩257,619 | ₩248,641 | ₩249,003 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,518 | ₩258,208 | ₩252,232 | ₩254,336 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,594 | ₩253,773 | ₩248,534 | ₩250,262 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩252,862 | ₩255,984 | ₩252,594 | ₩253,585 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,344 | ₩254,081 | ₩250,034 | ₩250,999 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,264 | ₩254,738 | ₩251,482 | ₩252,393 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,116 | ₩256,587 | ₩251,870 | ₩254,215 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩247,743 | ₩252,527 | ₩247,743 | ₩251,321 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,073 | ₩251,843 | ₩246,590 | ₩249,016 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩244,848 | ₩245,183 | ₩241,740 | ₩244,500 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,175 | ₩248,252 | ₩244,004 | ₩245,264 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,683 | ₩246,188 | ₩242,101 | ₩244,420 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,604 | ₩255,260 | ₩246,430 | ₩247,515 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,100 | ₩257,284 | ₩254,336 | ₩256,520 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,682 | ₩260,178 | ₩253,264 | ₩255,957 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩262,979 | ₩265,579 | ₩256,306 | ₩256,386 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,210 | ₩266,490 | ₩259,254 | ₩264,319 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,172 | ₩262,912 | ₩253,304 | ₩262,805 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩252,728 | ₩256,614 | ₩251,790 | ₩256,078 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,498 | ₩251,348 | ₩248,239 | ₩250,101 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩248,989 | ₩249,257 | ₩246,510 | ₩249,244 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩249,914 | ₩250,436 | ₩247,448 | ₩249,177 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,224 | ₩248,172 | ₩245,224 | ₩247,555 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩243,937 | ₩244,862 | ₩242,195 | ₩243,374 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,321 | ₩245,813 | ₩240,574 | ₩244,554 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,694 | ₩250,289 | ₩245,411 | ₩248,118 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,239 | ₩259,522 | ₩255,207 | ₩258,141 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩255,743 | ₩259,575 | ₩251,884 | ₩257,659 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,346 | ₩260,084 | ₩254,269 | ₩255,448 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩254,939 | ₩260,138 | ₩252,594 | ₩259,039 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩254,778 | ₩258,115 | ₩253,934 | ₩257,579 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,299 | ₩254,550 | ₩249,981 | ₩252,406 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,498 | ₩252,420 | ₩246,121 | ₩247,609 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,212 | ₩249,807 | ₩245,492 | ₩248,185 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩250,745 | ₩252,487 | ₩248,574 | ₩251,388 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩250,946 | ₩253,827 | ₩249,405 | ₩249,673 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,523 | ₩249,740 | ₩244,339 | ₩249,217 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,234 | ₩249,606 | ₩244,996 | ₩245,559 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩243,736 | ₩246,966 | ₩238,175 | ₩246,550 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩248,735 | ₩252,232 | ₩248,359 | ₩252,125 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩249,726 | ₩250,905 | ₩246,617 | ₩247,783 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩252,728 | ₩253,492 | ₩247,368 | ₩250,611 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,547 | ₩258,101 | ₩254,229 | ₩256,989 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,215 | ₩255,890 | ₩249,874 | ₩252,661 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,379 | ₩263,542 | ₩253,626 | ₩255,086 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,493 | ₩258,852 | ₩252,728 | ₩258,476 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩267,964 | ₩274,195 | ₩266,986 | ₩270,068 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩265,994 | ₩267,696 | ₩263,113 | ₩266,476 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,367 | ₩275,347 | ₩265,378 | ₩266,624 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,671 | ₩274,409 | ₩261,183 | ₩264,533 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,610 | ₩285,558 | ₩270,630 | ₩277,250 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩285,773 | ₩287,716 | ₩281,793 | ₩282,356 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩278,925 | ₩284,701 | ₩276,379 | ₩282,945 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,084 | ₩280,346 | ₩274,919 | ₩278,443 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,044 | ₩277,706 | ₩274,195 | ₩274,905 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,111 | ₩281,123 | ₩275,790 | ₩277,103 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,168 | ₩275,187 | ₩264,480 | ₩274,986 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩269,880 | ₩274,811 | ₩269,344 | ₩270,322 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩267,723 | ₩271,274 | ₩266,664 | ₩269,934 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩266,959 | ₩268,982 | ₩266,007 | ₩266,141 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,641 | ₩268,781 | ₩263,260 | ₩265,284 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,448 | ₩265,110 | ₩262,081 | ₩263,770 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,644 | ₩264,828 | ₩260,888 | ₩263,743 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,061 | ₩266,503 | ₩256,976 | ₩263,944 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,034 | ₩257,096 | ₩249,900 | ₩257,002 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩252,768 | ₩253,505 | ₩248,761 | ₩249,632 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩255,944 | ₩256,815 | ₩252,071 | ₩253,853 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩255,783 | ₩257,833 | ₩252,085 | ₩254,523 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,048 | ₩254,564 | ₩249,900 | ₩254,470 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,187 | ₩252,540 | ₩246,765 | ₩249,284 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,301 | ₩256,694 | ₩251,147 | ₩252,956 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,046 | ₩256,533 | ₩250,879 | ₩254,068 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,244 | ₩251,321 | ₩246,255 | ₩250,262 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,090 | ₩249,592 | ₩243,562 | ₩246,778 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,029 | ₩249,217 | ₩244,567 | ₩246,858 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,292 | ₩249,190 | ₩246,363 | ₩248,359 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,461 | ₩250,088 | ₩246,631 | ₩247,783 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,354 | ₩247,756 | ₩244,312 | ₩246,470 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,292 | ₩251,790 | ₩247,555 | ₩247,609 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,532 | ₩246,456 | ₩243,857 | ₩246,389 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,626 | ₩246,296 | ₩239,515 | ₩241,941 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,607 | ₩247,689 | ₩243,508 | ₩246,215 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩248,976 | ₩248,976 | ₩244,004 | ₩244,420 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,483 | ₩249,941 | ₩245,961 | ₩249,003 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩244,862 | ₩245,157 | ₩242,356 | ₩244,232 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,557 | ₩244,982 | ₩241,137 | ₩244,688 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,606 | ₩244,018 | ₩240,547 | ₩242,356 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,721 | ₩241,820 | ₩237,733 | ₩240,172 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,703 | ₩244,674 | ₩239,703 | ₩242,852 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,003 | ₩239,622 | ₩232,828 | ₩238,577 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,413 | ₩236,205 | ₩231,354 | ₩233,204 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,314 | ₩237,586 | ₩229,505 | ₩237,050 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,354 | ₩234,396 | ₩229,197 | ₩229,398 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩227,750 | ₩228,366 | ₩225,391 | ₩227,710 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩224,815 | ₩226,932 | ₩223,314 | ₩226,530 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,566 | ₩225,673 | ₩223,475 | ₩224,453 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,056 | ₩225,713 | ₩223,033 | ₩223,408 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩222,792 | ₩224,534 | ₩222,082 | ₩223,328 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩223,783 | ₩225,767 | ₩222,524 | ₩223,422 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,395 | ₩224,654 | ₩221,304 | ₩221,505 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,234 | ₩224,172 | ₩222,189 | ₩222,792 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,135 | ₩224,226 | ₩221,237 | ₩222,658 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩219,897 | ₩226,959 | ₩219,897 | ₩224,105 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,053 | ₩222,618 | ₩218,825 | ₩219,589 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,021 | ₩219,174 | ₩215,355 | ₩217,539 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,154 | ₩218,021 | ₩214,323 | ₩217,231 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,373 | ₩214,993 | ₩207,985 | ₩213,398 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩210,973 | ₩211,737 | ₩207,569 | ₩207,971 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩220,943 | ₩221,170 | ₩209,191 | ₩209,767 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,108 | ₩222,108 | ₩213,479 | ₩219,562 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩203,911 | ₩208,909 | ₩202,678 | ₩208,909 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,206 | ₩204,420 | ₩203,241 | ₩204,232 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,013 | ₩204,581 | ₩202,973 | ₩204,098 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,343 | ₩203,201 | ₩201,124 | ₩202,330 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,512 | ₩202,531 | ₩200,534 | ₩201,030 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,512 | ₩202,330 | ₩201,137 | ₩201,673 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,057 | ₩202,450 | ₩200,802 | ₩201,686 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,408 | ₩201,660 | ₩199,261 | ₩200,735 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,269 | ₩199,676 | ₩197,238 | ₩197,988 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,462 | ₩200,025 | ₩197,090 | ₩197,908 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,653 | ₩200,829 | ₩197,452 | ₩200,360 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,047 | ₩199,422 | ₩196,300 | ₩196,648 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩200,789 | ₩201,137 | ₩198,899 | ₩200,735 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,544 | ₩203,080 | ₩200,507 | ₩200,990 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,115 | ₩203,603 | ₩201,137 | ₩201,968 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩199,904 | ₩203,415 | ₩199,261 | ₩202,892 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,730 | ₩201,137 | ₩198,618 | ₩198,980 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩199,998 | ₩201,097 | ₩197,867 | ₩199,274 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,683 | ₩204,527 | ₩200,775 | ₩201,003 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,348 | ₩204,943 | ₩202,638 | ₩204,031 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,397 | ₩204,353 | ₩202,316 | ₩203,134 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,710 | ₩204,299 | ₩200,011 | ₩201,338 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,348 | ₩206,296 | ₩203,013 | ₩204,407 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,279 | ₩203,040 | ₩200,011 | ₩202,517 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,671 | ₩201,619 | ₩198,591 | ₩200,346 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,529 | ₩200,869 | ₩198,685 | ₩199,033 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,762 | ₩201,164 | ₩197,975 | ₩200,668 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,593 | ₩202,356 | ₩199,328 | ₩200,976 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,407 | ₩205,077 | ₩201,070 | ₩201,418 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,557 | ₩203,629 | ₩201,338 | ₩203,281 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,353 | ₩206,738 | ₩203,361 | ₩205,854 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,348 | ₩211,576 | ₩206,953 | ₩207,462 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,351 | ₩211,656 | ₩207,448 | ₩211,214 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,363 | ₩209,311 | ₩206,269 | ₩208,480 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,480 | ₩208,762 | ₩203,790 | ₩205,452 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,048 | ₩211,710 | ₩208,909 | ₩209,365 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,266 | ₩209,016 | ₩204,179 | ₩208,574 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,599 | ₩209,271 | ₩205,599 | ₩207,730 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩204,902 | ₩207,422 | ₩204,594 | ₩204,943 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,733 | ₩206,899 | ₩204,567 | ₩204,567 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,599 | ₩206,041 | ₩203,884 | ₩205,546 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩210,933 | ₩211,348 | ₩205,787 | ₩206,417 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,681 | ₩213,304 | ₩207,851 | ₩211,348 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,011 | ₩208,011 | ₩205,345 | ₩205,720 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,175 | ₩209,244 | ₩206,175 | ₩207,837 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,569 | ₩209,351 | ₩206,216 | ₩206,537 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩208,775 | ₩209,713 | ₩207,529 | ₩208,078 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩210,946 | ₩211,227 | ₩208,279 | ₩208,454 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩211,991 | ₩212,514 | ₩209,204 | ₩209,794 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,234 | ₩209,016 | ₩205,840 | ₩208,467 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,355 | ₩208,092 | ₩205,304 | ₩206,082 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,599 | ₩207,328 | ₩205,264 | ₩207,006 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,031 | ₩206,618 | ₩203,951 | ₩205,130 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩203,871 | ₩204,661 | ₩201,311 | ₩203,294 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩204,889 | ₩206,644 | ₩202,397 | ₩203,830 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,748 | ₩205,639 | ₩200,547 | ₩204,206 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,003 | ₩203,656 | ₩200,239 | ₩203,603 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩201,941 | ₩202,812 | ₩199,516 | ₩199,529 | -1.19% | 779.7만 |
|---|
| 2025.10.09 | ₩206,537 | ₩207,663 | ₩203,093 | ₩203,201 | -1.62% | 617.9만 |
|---|
| 2025.10.08 | ₩206,845 | ₩207,274 | ₩204,809 | ₩206,015 | -0.40% | 567.8만 |
|---|
| 2025.10.07 | ₩205,894 | ₩207,650 | ₩202,718 | ₩207,583 | +0.82% | 548만 |
|---|
| 2025.10.06 | ₩206,323 | ₩207,234 | ₩204,916 | ₩206,390 | +0.03% | 477.9만 |
|---|
| 2025.10.03 | ₩205,800 | ₩206,738 | ₩203,991 | ₩205,760 | -0.02% | 724.9만 |
|---|
| 2025.10.02 | ₩206,309 | ₩209,847 | ₩205,452 | ₩205,519 | -0.38% | 756.2만 |
|---|
| 2025.10.01 | ₩207,475 | ₩207,824 | ₩205,278 | ₩207,140 | -0.16% | 676.8만 |
|---|
| 2025.09.30 | ₩207,556 | ₩208,681 | ₩206,269 | ₩208,092 | +0.26% | 775.6만 |
|---|
| 2025.09.29 | ₩213,237 | ₩213,237 | ₩208,454 | ₩209,177 | -1.90% | 831.5만 |
|---|
| 2025.09.26 | ₩215,167 | ₩216,145 | ₩213,747 | ₩214,618 | -0.26% | 701.5만 |
|---|
| 2025.09.25 | ₩213,653 | ₩215,757 | ₩213,532 | ₩215,368 | +0.80% | 631.1만 |
|---|
| 2025.09.24 | ₩212,152 | ₩215,060 | ₩212,058 | ₩213,304 | +0.54% | 628.5만 |
|---|
| 2025.09.23 | ₩210,544 | ₩214,175 | ₩210,370 | ₩210,946 | +0.19% | 718.1만 |
|---|
| 2025.09.22 | ₩208,534 | ₩210,544 | ₩207,904 | ₩209,110 | +0.28% | 524.4만 |
|---|
| 2025.09.19 | ₩213,063 | ₩213,063 | ₩208,440 | ₩209,325 | -1.75% | 1673.4만 |
|---|
| 2025.09.18 | ₩214,443 | ₩214,792 | ₩211,844 | ₩212,849 | -0.74% | 624.4만 |
|---|
| 2025.09.17 | ₩213,331 | ₩215,301 | ₩212,541 | ₩214,524 | +0.56% | 573.7만 |
|---|
| 2025.09.16 | ₩212,058 | ₩214,537 | ₩211,884 | ₩213,787 | +0.82% | 801.1만 |
|---|
| 2025.09.15 | ₩210,892 | ₩212,152 | ₩209,713 | ₩210,799 | -0.04% | 503.1만 |
|---|
| 2025.09.12 | ₩212,862 | ₩214,108 | ₩210,517 | ₩210,531 | -1.10% | 554.6만 |
|---|
| 2025.09.11 | ₩209,713 | ₩212,956 | ₩209,057 | ₩212,058 | +1.12% | 641.7만 |
|---|
| 2025.09.10 | ₩207,770 | ₩211,616 | ₩207,703 | ₩211,442 | +1.77% | 744.1만 |
|---|
| 2025.09.09 | ₩207,583 | ₩210,370 | ₩207,167 | ₩207,502 | -0.04% | 776.9만 |
|---|
| 2025.09.08 | ₩206,242 | ₩207,743 | ₩204,862 | ₩206,363 | +0.06% | 946.2만 |
|---|
| 2025.09.05 | ₩209,124 | ₩210,008 | ₩205,680 | ₩205,907 | -1.54% | 1101.2만 |
|---|
| 2025.09.04 | ₩211,804 | ₩213,934 | ₩211,053 | ₩211,308 | -0.23% | 724.3만 |
|---|
| 2025.09.03 | ₩214,403 | ₩216,882 | ₩210,410 | ₩211,804 | -1.21% | 955.6만 |
|---|
| 2025.09.02 | ₩215,046 | ₩216,896 | ₩213,572 | ₩216,855 | +0.84% | 894.7만 |
|---|
| 2025.08.29 | ₩214,001 | ₩215,877 | ₩213,666 | ₩215,207 | +0.56% | 693.5만 |
|---|
| 2025.08.28 | ₩213,077 | ₩213,760 | ₩211,522 | ₩213,492 | +0.19% | 650.2만 |
|---|
| 2025.08.27 | ₩210,919 | ₩214,390 | ₩210,665 | ₩213,385 | +1.17% | 748.3만 |
|---|