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 | ₩283,083 | ₩286,665 | ₩282,627 | ₩284,331 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,763 | ₩284,841 | ₩280,280 | ₩283,754 | +1.07% | 762.1만 |
| 2026.10.07 | ₩279,583 | ₩281,863 | ₩274,781 | ₩275,170 | -1.58% | 573.3만 |
| 2026.10.06 | ₩275,733 | ₩279,918 | ₩274,821 | ₩278,429 | +0.98% | 546.9만 |
| 2026.10.05 | ₩277,423 | ₩278,000 | ₩270,891 | ₩276,940 | -0.17% | 644.5만 |
| 2026.10.02 | ₩274,700 | ₩278,080 | ₩274,231 | ₩277,235 | +0.92% | 667만 |
| 2026.10.01 | ₩272,729 | ₩278,201 | ₩272,045 | ₩277,785 | +1.85% | 600만 |
| 2026.09.30 | ₩275,089 | ₩277,423 | ₩273,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,909 |
| -0.43% |
| 639만 |
| 2026.09.29 | ₩272,353 | ₩275,612 | ₩271,884 | ₩274,137 | +0.66% | 591.8만 |
|---|
| 2026.09.28 | ₩277,651 | ₩279,328 | ₩275,478 | ₩276,806 | -0.30% | 953만 |
|---|
| 2026.09.25 | ₩273,372 | ₩277,034 | ₩272,822 | ₩274,231 | +0.31% | 713.4만 |
|---|
| 2026.09.24 | ₩277,973 | ₩279,127 | ₩274,794 | ₩275,840 | -0.77% | 938.3만 |
|---|
| 2026.09.23 | ₩274,244 | ₩277,651 | ₩272,930 | ₩275,653 | +0.51% | 825.8만 |
|---|
| 2026.09.22 | ₩270,770 | ₩274,217 | ₩269,308 | ₩271,495 | +0.27% | 934.4만 |
|---|
| 2026.09.21 | ₩278,845 | ₩280,334 | ₩272,957 | ₩273,185 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩283,137 | ₩284,224 | ₩278,067 | ₩281,018 | -0.75% | 4729.9만 |
|---|
| 2026.09.17 | ₩281,152 | ₩284,022 | ₩280,562 | ₩283,781 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,502 | ₩288,757 | ₩282,171 | ₩283,741 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,551 | ₩292,110 | ₩285,350 | ₩292,097 | +2.29% | 955.8만 |
|---|
| 2026.09.14 | ₩291,064 | ₩291,936 | ₩283,379 | ₩284,586 | -2.23% | 936.6만 |
|---|
| 2026.09.11 | ₩284,385 | ₩289,119 | ₩284,385 | ₩287,121 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,601 | ₩291,601 | ₩283,472 | ₩285,377 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,538 | ₩288,757 | ₩284,666 | ₩286,785 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,352 | ₩286,115 | ₩280,575 | ₩281,407 | -0.69% | 770.4만 |
|---|
| 2026.09.04 | ₩281,018 | ₩281,487 | ₩277,812 | ₩279,797 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,867 | ₩285,967 | ₩283,244 | ₩283,446 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,332 | ₩285,417 | ₩280,951 | ₩284,063 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,334 | ₩283,124 | ₩278,724 | ₩283,083 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,417 | ₩279,556 | ₩273,413 | ₩276,498 | +0.03% | 1206.7만 |
|---|
| 2026.08.28 | ₩268,235 | ₩271,267 | ₩267,672 | ₩270,757 | +0.94% | 530.1만 |
|---|
| 2026.08.27 | ₩267,685 | ₩269,442 | ₩265,338 | ₩267,954 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,559 | ₩271,468 | ₩265,740 | ₩268,544 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,644 | ₩271,025 | ₩267,980 | ₩268,114 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩273,185 | ₩275,371 | ₩270,609 | ₩272,407 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩276,216 | ₩278,751 | ₩274,982 | ₩275,331 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩280,200 | ₩280,307 | ₩275,666 | ₩276,001 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩275,036 | ₩278,563 | ₩273,976 | ₩275,988 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩275,009 | ₩276,605 | ₩273,238 | ₩275,961 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,241 | ₩273,198 | ₩267,994 | ₩271,884 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,746 | ₩270,448 | ₩266,062 | ₩268,262 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,555 | ₩265,714 | ₩259,879 | ₩265,177 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,851 | ₩264,775 | ₩260,992 | ₩263,702 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,549 | ₩264,855 | ₩260,549 | ₩263,782 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,347 | ₩261,542 | ₩253,347 | ₩261,435 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,765 | ₩251,831 | ₩249,309 | ₩250,235 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,467 | ₩254,554 | ₩250,852 | ₩253,816 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,445 | ₩256,700 | ₩249,846 | ₩250,034 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩255,050 | ₩256,821 | ₩249,940 | ₩255,385 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩262,065 | ₩262,709 | ₩257,277 | ₩259,114 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,703 | ₩264,976 | ₩256,915 | ₩264,010 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,728 | ₩259,034 | ₩253,923 | ₩257,947 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩258,202 | ₩259,624 | ₩255,895 | ₩257,344 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,821 | ₩257,491 | ₩250,463 | ₩251,603 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩253,065 | ₩258,189 | ₩253,065 | ₩254,849 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,831 | ₩264,064 | ₩259,946 | ₩261,274 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,299 | ₩265,164 | ₩260,241 | ₩260,777 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,409 | ₩259,812 | ₩257,451 | ₩258,846 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,520 | ₩256,539 | ₩253,937 | ₩256,284 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,873 | ₩255,318 | ₩249,390 | ₩254,460 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,455 | ₩252,367 | ₩248,813 | ₩251,335 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,883 | ₩247,914 | ₩244,051 | ₩246,613 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,346 | ₩244,655 | ₩239,531 | ₩243,582 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩245,124 | ₩245,943 | ₩242,281 | ₩243,796 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩240,121 | ₩244,628 | ₩240,121 | ₩244,387 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,689 | ₩236,634 | ₩232,731 | ₩236,607 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,233 | ₩235,521 | ₩233,254 | ₩233,455 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩237,144 | ₩239,531 | ₩234,662 | ₩236,030 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,210 | ₩234,206 | ₩228,023 | ₩233,401 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,494 | ₩227,030 | ₩224,213 | ₩225,474 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,716 | ₩227,419 | ₩224,535 | ₩226,950 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩221,021 | ₩224,629 | ₩221,021 | ₩222,242 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,620 | ₩228,640 | ₩221,584 | ₩222,336 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,860 | ₩230,169 | ₩225,836 | ₩225,970 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩231,027 | ₩231,041 | ₩227,929 | ₩229,444 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,318 | ₩231,738 | ₩227,044 | ₩231,027 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,240 | ₩233,375 | ₩229,176 | ₩229,968 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,775 | ₩236,607 | ₩234,327 | ₩236,044 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,495 | ₩235,333 | ₩231,859 | ₩234,810 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,588 | ₩235,588 | ₩231,014 | ₩232,892 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩240,108 | ₩241,543 | ₩237,546 | ₩238,190 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,585 | ₩241,771 | ₩239,196 | ₩241,583 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩239,960 | ₩243,676 | ₩238,431 | ₩241,972 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,250 | ₩252,703 | ₩247,284 | ₩251,120 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,277 | ₩257,867 | ₩248,880 | ₩249,242 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,762 | ₩258,457 | ₩252,475 | ₩254,581 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,837 | ₩254,017 | ₩248,773 | ₩250,503 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩253,105 | ₩256,230 | ₩252,837 | ₩253,830 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,588 | ₩254,326 | ₩250,275 | ₩251,241 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,508 | ₩254,983 | ₩251,724 | ₩252,636 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,360 | ₩256,834 | ₩252,113 | ₩254,460 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩247,981 | ₩252,770 | ₩247,981 | ₩251,563 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,311 | ₩252,086 | ₩246,828 | ₩249,256 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩245,084 | ₩245,419 | ₩241,972 | ₩244,735 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,412 | ₩248,491 | ₩244,239 | ₩245,500 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,917 | ₩246,425 | ₩242,334 | ₩244,655 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,849 | ₩255,506 | ₩246,667 | ₩247,753 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,345 | ₩257,532 | ₩254,581 | ₩256,767 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,932 | ₩260,429 | ₩253,508 | ₩256,204 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,232 | ₩265,834 | ₩256,552 | ₩256,633 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,462 | ₩266,746 | ₩259,503 | ₩264,573 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,418 | ₩263,165 | ₩253,548 | ₩263,058 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩252,971 | ₩256,861 | ₩252,032 | ₩256,324 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,739 | ₩251,590 | ₩248,478 | ₩250,342 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,229 | ₩249,497 | ₩246,747 | ₩249,484 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩250,154 | ₩250,677 | ₩247,686 | ₩249,417 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,460 | ₩248,411 | ₩245,460 | ₩247,794 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩244,172 | ₩245,098 | ₩242,428 | ₩243,609 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,555 | ₩246,050 | ₩240,805 | ₩244,789 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,934 | ₩250,530 | ₩245,648 | ₩248,357 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,485 | ₩259,772 | ₩255,452 | ₩258,390 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩255,989 | ₩259,825 | ₩252,126 | ₩257,907 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,593 | ₩260,335 | ₩254,514 | ₩255,694 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩255,184 | ₩260,389 | ₩252,837 | ₩259,289 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩255,023 | ₩258,363 | ₩254,178 | ₩257,827 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,542 | ₩254,795 | ₩250,221 | ₩252,649 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,739 | ₩252,663 | ₩246,358 | ₩247,847 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,451 | ₩250,047 | ₩245,728 | ₩248,424 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩250,986 | ₩252,730 | ₩248,813 | ₩251,630 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩251,187 | ₩254,071 | ₩249,645 | ₩249,913 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,761 | ₩249,980 | ₩244,574 | ₩249,457 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,472 | ₩249,846 | ₩245,232 | ₩245,795 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩243,971 | ₩247,203 | ₩238,404 | ₩246,788 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩248,974 | ₩252,475 | ₩248,598 | ₩252,367 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩249,967 | ₩251,147 | ₩246,855 | ₩248,022 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩252,971 | ₩253,736 | ₩247,606 | ₩250,852 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,794 | ₩258,350 | ₩254,473 | ₩257,236 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,460 | ₩256,137 | ₩250,114 | ₩252,904 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,630 | ₩263,795 | ₩253,870 | ₩255,332 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,740 | ₩259,101 | ₩252,971 | ₩258,725 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,222 | ₩274,459 | ₩267,243 | ₩270,328 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,250 | ₩267,954 | ₩263,366 | ₩266,733 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,629 | ₩275,612 | ₩265,633 | ₩266,880 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,931 | ₩274,673 | ₩261,435 | ₩264,788 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,882 | ₩285,833 | ₩270,891 | ₩277,517 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩286,048 | ₩287,993 | ₩282,064 | ₩282,627 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩279,194 | ₩284,975 | ₩276,645 | ₩283,218 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,350 | ₩280,615 | ₩275,183 | ₩278,711 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,310 | ₩277,973 | ₩274,459 | ₩275,170 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,377 | ₩281,393 | ₩276,055 | ₩277,369 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,424 | ₩275,451 | ₩264,734 | ₩275,250 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩270,140 | ₩275,076 | ₩269,603 | ₩270,582 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩267,980 | ₩271,535 | ₩266,921 | ₩270,193 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩267,216 | ₩269,241 | ₩266,263 | ₩266,398 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,895 | ₩269,040 | ₩263,514 | ₩265,539 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,702 | ₩265,365 | ₩262,333 | ₩264,023 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,897 | ₩265,083 | ₩261,140 | ₩263,997 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,309 | ₩266,760 | ₩257,223 | ₩264,198 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,275 | ₩257,344 | ₩250,141 | ₩257,250 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩253,011 | ₩253,749 | ₩249,001 | ₩249,873 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩256,190 | ₩257,062 | ₩252,314 | ₩254,098 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩256,029 | ₩258,081 | ₩252,327 | ₩254,768 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,288 | ₩254,809 | ₩250,141 | ₩254,715 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,429 | ₩252,783 | ₩247,002 | ₩249,524 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,546 | ₩256,941 | ₩251,388 | ₩253,199 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,292 | ₩256,780 | ₩251,120 | ₩254,312 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,484 | ₩251,563 | ₩246,493 | ₩250,503 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,326 | ₩249,832 | ₩243,796 | ₩247,016 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,269 | ₩249,457 | ₩244,802 | ₩247,096 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,531 | ₩249,430 | ₩246,600 | ₩248,598 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,700 | ₩250,329 | ₩246,868 | ₩248,022 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,592 | ₩247,995 | ₩244,548 | ₩246,707 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,531 | ₩252,032 | ₩247,794 | ₩247,847 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,768 | ₩246,694 | ₩244,092 | ₩246,627 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,862 | ₩246,533 | ₩239,746 | ₩242,174 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,843 | ₩247,928 | ₩243,743 | ₩246,452 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,215 | ₩249,215 | ₩244,239 | ₩244,655 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,721 | ₩250,181 | ₩246,197 | ₩249,242 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩245,098 | ₩245,393 | ₩242,589 | ₩244,467 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,791 | ₩245,218 | ₩241,369 | ₩244,923 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,838 | ₩244,253 | ₩240,779 | ₩242,589 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,953 | ₩242,053 | ₩237,962 | ₩240,403 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,934 | ₩244,910 | ₩239,934 | ₩243,086 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,227 | ₩239,853 | ₩233,053 | ₩238,807 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,637 | ₩236,433 | ₩231,577 | ₩233,428 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,537 | ₩237,814 | ₩229,726 | ₩237,278 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,577 | ₩234,622 | ₩229,418 | ₩229,619 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩227,969 | ₩228,586 | ₩225,608 | ₩227,929 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩225,032 | ₩227,151 | ₩223,529 | ₩226,748 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,783 | ₩225,890 | ₩223,690 | ₩224,669 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,273 | ₩225,930 | ₩223,248 | ₩223,623 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩223,006 | ₩224,750 | ₩222,295 | ₩223,543 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩223,999 | ₩225,984 | ₩222,738 | ₩223,637 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,610 | ₩224,871 | ₩221,517 | ₩221,719 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,449 | ₩224,388 | ₩222,403 | ₩223,006 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,349 | ₩224,441 | ₩221,450 | ₩222,872 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩220,109 | ₩227,178 | ₩220,109 | ₩224,321 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,264 | ₩222,832 | ₩219,036 | ₩219,800 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,231 | ₩219,385 | ₩215,562 | ₩217,748 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,361 | ₩218,231 | ₩214,529 | ₩217,440 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,574 | ₩215,200 | ₩208,185 | ₩213,604 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,176 | ₩211,940 | ₩207,769 | ₩208,171 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩221,155 | ₩221,383 | ₩209,392 | ₩209,969 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,322 | ₩222,322 | ₩213,684 | ₩219,774 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩204,107 | ₩209,110 | ₩202,873 | ₩209,110 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,402 | ₩204,617 | ₩203,436 | ₩204,429 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,208 | ₩204,778 | ₩203,168 | ₩204,295 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,538 | ₩203,396 | ₩201,317 | ₩202,524 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,706 | ₩202,726 | ₩200,727 | ₩201,223 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,706 | ₩202,524 | ₩201,331 | ₩201,867 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,250 | ₩202,645 | ₩200,995 | ₩201,881 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,600 | ₩201,854 | ₩199,453 | ₩200,928 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,460 | ₩199,869 | ₩197,427 | ₩198,179 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,654 | ₩200,217 | ₩197,280 | ₩198,098 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,843 | ₩201,022 | ₩197,642 | ₩200,553 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,238 | ₩199,614 | ₩196,489 | ₩196,837 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩200,982 | ₩201,331 | ₩199,091 | ₩200,928 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,739 | ₩203,276 | ₩200,700 | ₩201,183 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,310 | ₩203,799 | ₩201,331 | ₩202,162 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩200,097 | ₩203,611 | ₩199,453 | ₩203,088 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,922 | ₩201,331 | ₩198,809 | ₩199,171 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,191 | ₩201,290 | ₩198,058 | ₩199,466 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,879 | ₩204,724 | ₩200,968 | ₩201,197 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,544 | ₩205,140 | ₩202,833 | ₩204,228 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,591 | ₩204,550 | ₩202,511 | ₩203,329 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,906 | ₩204,496 | ₩200,204 | ₩201,532 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,544 | ₩206,495 | ₩203,208 | ₩204,603 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,472 | ₩203,235 | ₩200,204 | ₩202,712 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,863 | ₩201,814 | ₩198,782 | ₩200,539 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,721 | ₩201,062 | ₩198,876 | ₩199,225 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,955 | ₩201,357 | ₩198,165 | ₩200,861 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,787 | ₩202,551 | ₩199,520 | ₩201,170 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,603 | ₩205,274 | ₩201,264 | ₩201,612 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,752 | ₩203,825 | ₩201,532 | ₩203,477 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,550 | ₩206,937 | ₩203,557 | ₩206,052 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,551 | ₩211,779 | ₩207,152 | ₩207,662 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,553 | ₩211,860 | ₩207,648 | ₩211,417 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,562 | ₩209,513 | ₩206,468 | ₩208,681 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,681 | ₩208,963 | ₩203,986 | ₩205,650 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,250 | ₩211,914 | ₩209,110 | ₩209,566 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,466 | ₩209,218 | ₩204,375 | ₩208,775 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,797 | ₩209,472 | ₩205,797 | ₩207,930 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩205,100 | ₩207,621 | ₩204,791 | ₩205,140 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,931 | ₩207,098 | ₩204,764 | ₩204,764 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,797 | ₩206,240 | ₩204,080 | ₩205,744 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩211,136 | ₩211,551 | ₩205,985 | ₩206,615 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,882 | ₩213,510 | ₩208,051 | ₩211,551 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,212 | ₩208,212 | ₩205,542 | ₩205,918 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,374 | ₩209,446 | ₩206,374 | ₩208,037 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,769 | ₩209,553 | ₩206,414 | ₩206,736 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩208,976 | ₩209,915 | ₩207,729 | ₩208,279 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩211,149 | ₩211,431 | ₩208,480 | ₩208,654 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,195 | ₩212,718 | ₩209,405 | ₩209,995 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,434 | ₩209,218 | ₩206,039 | ₩208,668 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,554 | ₩208,292 | ₩205,502 | ₩206,280 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,797 | ₩207,527 | ₩205,462 | ₩207,206 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,228 | ₩206,817 | ₩204,147 | ₩205,328 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩204,067 | ₩204,858 | ₩201,505 | ₩203,490 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩205,086 | ₩206,843 | ₩202,591 | ₩204,027 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,942 | ₩205,837 | ₩200,740 | ₩204,402 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,197 | ₩203,852 | ₩200,432 | ₩203,799 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩202,135 | ₩203,007 | ₩199,708 | ₩199,721 | -1.19% | 779.7만 |
|---|