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 | ₩283,088 | ₩286,669 | ₩282,632 | ₩284,335 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,767 | ₩284,845 | ₩280,284 | ₩283,758 | +1.07% | 762.1만 |
| 2026.10.06 | — | — | — | ₩278,433 | — | — |
| 2026.10.02 | — | — | — | ₩277,239 | — | — |
| 2026.09.29 | — | — | — | ₩274,141 | — | — |
| 2026.09.28 | — | — | — | ₩276,810 | — | — |
| 2026.09.25 | ₩273,376 | ₩277,038 | ₩272,827 | ₩274,235 | +0.31% | 713.4만 |
| 2026.09.24 | — | — | — | ₩275,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | ₩274,248 | ₩277,655 | ₩272,934 | ₩275,657 | +0.51% | 554.2만 |
|---|
| 2026.09.22 | ₩270,774 | ₩274,222 | ₩269,312 | ₩271,499 | +0.27% | 396.2만 |
|---|
| 2026.09.21 | ₩278,849 | ₩280,338 | ₩272,961 | ₩273,189 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩283,141 | ₩284,228 | ₩278,071 | ₩281,022 | -0.75% | 4727.9만 |
|---|
| 2026.09.17 | ₩281,156 | ₩284,027 | ₩280,566 | ₩283,785 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,507 | ₩288,762 | ₩282,176 | ₩283,745 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,556 | ₩292,115 | ₩285,355 | ₩292,101 | +2.29% | 955.8만 |
|---|
| 2026.09.11 | ₩284,389 | ₩289,124 | ₩284,389 | ₩287,125 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,605 | ₩291,605 | ₩283,477 | ₩285,381 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,542 | ₩288,762 | ₩284,670 | ₩286,790 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,356 | ₩286,106 | ₩280,579 | ₩281,411 | -0.69% | 767만 |
|---|
| 2026.09.04 | ₩281,022 | ₩281,492 | ₩277,816 | ₩279,801 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,872 | ₩285,972 | ₩283,249 | ₩283,450 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,337 | ₩285,422 | ₩280,955 | ₩284,067 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,338 | ₩283,128 | ₩278,728 | ₩283,088 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,421 | ₩279,554 | ₩273,411 | ₩276,502 | +0.03% | 1204.4만 |
|---|
| 2026.08.28 | ₩268,239 | ₩271,271 | ₩267,676 | ₩270,761 | +0.94% | 527.5만 |
|---|
| 2026.08.27 | ₩267,689 | ₩269,446 | ₩265,342 | ₩267,957 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,563 | ₩271,472 | ₩265,744 | ₩268,548 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,648 | ₩271,029 | ₩267,984 | ₩268,118 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩273,189 | ₩275,375 | ₩270,613 | ₩272,411 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩276,220 | ₩278,755 | ₩274,986 | ₩275,335 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩280,204 | ₩280,311 | ₩275,670 | ₩276,005 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩275,040 | ₩278,567 | ₩273,980 | ₩275,992 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩275,013 | ₩276,609 | ₩273,242 | ₩275,965 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,245 | ₩273,202 | ₩267,998 | ₩271,888 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,750 | ₩270,452 | ₩266,066 | ₩268,266 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,559 | ₩265,717 | ₩259,883 | ₩265,181 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,854 | ₩264,779 | ₩260,996 | ₩263,705 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,553 | ₩264,859 | ₩260,553 | ₩263,786 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,350 | ₩261,546 | ₩253,350 | ₩261,439 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,769 | ₩251,835 | ₩249,313 | ₩250,239 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,471 | ₩254,558 | ₩250,856 | ₩253,820 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,449 | ₩256,704 | ₩249,850 | ₩250,037 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩255,054 | ₩256,824 | ₩249,943 | ₩255,389 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩262,069 | ₩262,713 | ₩257,281 | ₩259,118 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,707 | ₩264,980 | ₩256,918 | ₩264,014 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,732 | ₩259,038 | ₩253,927 | ₩257,951 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩258,206 | ₩259,628 | ₩255,899 | ₩257,348 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,824 | ₩257,495 | ₩250,467 | ₩251,607 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩253,069 | ₩258,193 | ₩253,069 | ₩254,853 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,835 | ₩264,068 | ₩259,950 | ₩261,278 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,303 | ₩265,168 | ₩260,245 | ₩260,781 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,413 | ₩259,816 | ₩257,455 | ₩258,850 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,523 | ₩256,543 | ₩253,941 | ₩256,288 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,876 | ₩255,322 | ₩249,393 | ₩254,464 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,459 | ₩252,371 | ₩248,817 | ₩251,338 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,887 | ₩247,918 | ₩244,055 | ₩246,617 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,350 | ₩244,659 | ₩239,535 | ₩243,586 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩245,128 | ₩245,946 | ₩242,284 | ₩243,800 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩240,125 | ₩244,632 | ₩240,125 | ₩244,390 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,693 | ₩236,637 | ₩232,734 | ₩236,611 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,236 | ₩235,524 | ₩233,257 | ₩233,458 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩237,147 | ₩239,535 | ₩234,666 | ₩236,034 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,214 | ₩234,210 | ₩228,026 | ₩233,405 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,497 | ₩227,034 | ₩224,217 | ₩225,478 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,719 | ₩227,423 | ₩224,539 | ₩226,953 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩221,024 | ₩224,633 | ₩221,024 | ₩222,245 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,624 | ₩228,643 | ₩221,588 | ₩222,339 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,864 | ₩230,172 | ₩225,840 | ₩225,974 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩231,031 | ₩231,044 | ₩227,932 | ₩229,448 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,321 | ₩231,742 | ₩227,047 | ₩231,031 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,244 | ₩233,378 | ₩229,180 | ₩229,971 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,779 | ₩236,611 | ₩234,330 | ₩236,047 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,499 | ₩235,336 | ₩231,862 | ₩234,813 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,591 | ₩235,591 | ₩231,017 | ₩232,895 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩240,111 | ₩241,547 | ₩237,550 | ₩238,193 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,588 | ₩241,775 | ₩239,199 | ₩241,587 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩239,964 | ₩243,679 | ₩238,435 | ₩241,976 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,253 | ₩252,707 | ₩247,288 | ₩251,124 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,281 | ₩257,871 | ₩248,884 | ₩249,246 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,766 | ₩258,461 | ₩252,479 | ₩254,584 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,841 | ₩254,021 | ₩248,776 | ₩250,507 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩253,109 | ₩256,234 | ₩252,841 | ₩253,833 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,592 | ₩254,330 | ₩250,279 | ₩251,245 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,511 | ₩254,987 | ₩251,727 | ₩252,640 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,364 | ₩256,838 | ₩252,116 | ₩254,464 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩247,985 | ₩252,774 | ₩247,985 | ₩251,566 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,314 | ₩252,090 | ₩246,832 | ₩249,259 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩245,088 | ₩245,423 | ₩241,976 | ₩244,739 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,416 | ₩248,495 | ₩244,243 | ₩245,504 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,921 | ₩246,429 | ₩242,338 | ₩244,659 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,853 | ₩255,510 | ₩246,671 | ₩247,757 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,349 | ₩257,535 | ₩254,584 | ₩256,771 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,936 | ₩260,433 | ₩253,511 | ₩256,207 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,236 | ₩265,838 | ₩256,556 | ₩256,637 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,465 | ₩266,750 | ₩259,507 | ₩264,577 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,422 | ₩263,169 | ₩253,552 | ₩263,062 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩252,975 | ₩256,865 | ₩252,036 | ₩256,328 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,742 | ₩251,593 | ₩248,481 | ₩250,346 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,233 | ₩249,501 | ₩246,751 | ₩249,487 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩250,158 | ₩250,681 | ₩247,690 | ₩249,420 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,463 | ₩248,414 | ₩245,463 | ₩247,797 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩244,176 | ₩245,101 | ₩242,432 | ₩243,612 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,559 | ₩246,054 | ₩240,809 | ₩244,793 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,937 | ₩250,534 | ₩245,651 | ₩248,361 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,489 | ₩259,775 | ₩255,456 | ₩258,394 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩255,993 | ₩259,829 | ₩252,130 | ₩257,911 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,596 | ₩260,339 | ₩254,517 | ₩255,698 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩255,188 | ₩260,392 | ₩252,841 | ₩259,292 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩255,027 | ₩258,367 | ₩254,182 | ₩257,830 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,546 | ₩254,799 | ₩250,225 | ₩252,653 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,742 | ₩252,666 | ₩246,362 | ₩247,851 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,455 | ₩250,051 | ₩245,732 | ₩248,428 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩250,990 | ₩252,733 | ₩248,817 | ₩251,634 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩251,191 | ₩254,075 | ₩249,648 | ₩249,917 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,764 | ₩249,984 | ₩244,578 | ₩249,461 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,475 | ₩249,850 | ₩245,235 | ₩245,799 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩243,975 | ₩247,207 | ₩238,408 | ₩246,791 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩248,978 | ₩252,479 | ₩248,602 | ₩252,371 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩249,970 | ₩251,151 | ₩246,858 | ₩248,025 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩252,975 | ₩253,739 | ₩247,610 | ₩250,856 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,798 | ₩258,354 | ₩254,477 | ₩257,240 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,464 | ₩256,140 | ₩250,118 | ₩252,908 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,634 | ₩263,799 | ₩253,874 | ₩255,336 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,744 | ₩259,105 | ₩252,975 | ₩258,729 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,226 | ₩274,463 | ₩267,247 | ₩270,332 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,254 | ₩267,957 | ₩263,370 | ₩266,737 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,633 | ₩275,616 | ₩265,637 | ₩266,884 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,935 | ₩274,678 | ₩261,439 | ₩264,792 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,886 | ₩285,837 | ₩270,895 | ₩277,521 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩286,052 | ₩287,997 | ₩282,068 | ₩282,632 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩279,198 | ₩284,979 | ₩276,649 | ₩283,222 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,354 | ₩280,620 | ₩275,187 | ₩278,715 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,314 | ₩277,977 | ₩274,463 | ₩275,174 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,381 | ₩281,398 | ₩276,059 | ₩277,374 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,428 | ₩275,456 | ₩264,738 | ₩275,254 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩270,144 | ₩275,080 | ₩269,607 | ₩270,586 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩267,984 | ₩271,539 | ₩266,925 | ₩270,198 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩267,220 | ₩269,245 | ₩266,267 | ₩266,402 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,899 | ₩269,044 | ₩263,518 | ₩265,543 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,705 | ₩265,369 | ₩262,337 | ₩264,027 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,901 | ₩265,087 | ₩261,144 | ₩264,001 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,313 | ₩266,764 | ₩257,227 | ₩264,202 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,279 | ₩257,348 | ₩250,145 | ₩257,254 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩253,015 | ₩253,753 | ₩249,005 | ₩249,876 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩256,194 | ₩257,066 | ₩252,318 | ₩254,102 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩256,033 | ₩258,085 | ₩252,331 | ₩254,772 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,292 | ₩254,812 | ₩250,145 | ₩254,719 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,432 | ₩252,787 | ₩247,006 | ₩249,528 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,550 | ₩256,945 | ₩251,392 | ₩253,203 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,295 | ₩256,784 | ₩251,124 | ₩254,316 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,487 | ₩251,566 | ₩246,496 | ₩250,507 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,329 | ₩249,836 | ₩243,800 | ₩247,019 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,273 | ₩249,461 | ₩244,806 | ₩247,100 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,535 | ₩249,434 | ₩246,604 | ₩248,602 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,703 | ₩250,332 | ₩246,872 | ₩248,025 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,596 | ₩247,999 | ₩244,551 | ₩246,711 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,535 | ₩252,036 | ₩247,797 | ₩247,851 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,772 | ₩246,697 | ₩244,095 | ₩246,630 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,866 | ₩246,536 | ₩239,749 | ₩242,177 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,846 | ₩247,931 | ₩243,746 | ₩246,456 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,219 | ₩249,219 | ₩244,243 | ₩244,659 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,724 | ₩250,185 | ₩246,201 | ₩249,246 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩245,101 | ₩245,396 | ₩242,593 | ₩244,471 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,794 | ₩245,222 | ₩241,372 | ₩244,927 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,842 | ₩244,256 | ₩240,782 | ₩242,593 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,957 | ₩242,056 | ₩237,965 | ₩240,407 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,937 | ₩244,913 | ₩239,937 | ₩243,089 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,230 | ₩239,857 | ₩233,056 | ₩238,810 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,640 | ₩236,436 | ₩231,581 | ₩233,432 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,540 | ₩237,818 | ₩229,730 | ₩237,281 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,581 | ₩234,625 | ₩229,421 | ₩229,622 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩227,972 | ₩228,589 | ₩225,612 | ₩227,932 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩225,035 | ₩227,154 | ₩223,533 | ₩226,752 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,786 | ₩225,893 | ₩223,694 | ₩224,673 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,276 | ₩225,934 | ₩223,251 | ₩223,627 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩223,010 | ₩224,753 | ₩222,299 | ₩223,546 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩224,002 | ₩225,987 | ₩222,741 | ₩223,640 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,613 | ₩224,874 | ₩221,521 | ₩221,722 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,452 | ₩224,391 | ₩222,406 | ₩223,010 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,352 | ₩224,445 | ₩221,454 | ₩222,875 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩220,112 | ₩227,181 | ₩220,112 | ₩224,324 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,267 | ₩222,835 | ₩219,039 | ₩219,804 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,234 | ₩219,388 | ₩215,565 | ₩217,752 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,364 | ₩218,234 | ₩214,532 | ₩217,443 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,577 | ₩215,203 | ₩208,188 | ₩213,607 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,179 | ₩211,944 | ₩207,772 | ₩208,174 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩221,158 | ₩221,387 | ₩209,395 | ₩209,972 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,325 | ₩222,325 | ₩213,687 | ₩219,777 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩204,110 | ₩209,113 | ₩202,876 | ₩209,113 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,405 | ₩204,620 | ₩203,440 | ₩204,432 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,211 | ₩204,781 | ₩203,171 | ₩204,298 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,541 | ₩203,399 | ₩201,320 | ₩202,527 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,709 | ₩202,729 | ₩200,730 | ₩201,226 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,709 | ₩202,527 | ₩201,334 | ₩201,870 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,253 | ₩202,648 | ₩200,998 | ₩201,884 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,603 | ₩201,857 | ₩199,456 | ₩200,931 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,463 | ₩199,872 | ₩197,430 | ₩198,182 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,657 | ₩200,220 | ₩197,283 | ₩198,101 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,846 | ₩201,025 | ₩197,645 | ₩200,556 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,241 | ₩199,617 | ₩196,491 | ₩196,840 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩200,985 | ₩201,334 | ₩199,094 | ₩200,931 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,742 | ₩203,279 | ₩200,703 | ₩201,186 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,313 | ₩203,802 | ₩201,334 | ₩202,165 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩200,100 | ₩203,614 | ₩199,456 | ₩203,091 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,925 | ₩201,334 | ₩198,812 | ₩199,174 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,194 | ₩201,293 | ₩198,061 | ₩199,469 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,882 | ₩204,727 | ₩200,971 | ₩201,200 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,547 | ₩205,143 | ₩202,836 | ₩204,231 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,594 | ₩204,553 | ₩202,514 | ₩203,332 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,909 | ₩204,499 | ₩200,207 | ₩201,535 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,547 | ₩206,498 | ₩203,211 | ₩204,606 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,475 | ₩203,238 | ₩200,207 | ₩202,715 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,866 | ₩201,817 | ₩198,785 | ₩200,542 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,724 | ₩201,065 | ₩198,879 | ₩199,228 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,958 | ₩201,360 | ₩198,168 | ₩200,864 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,790 | ₩202,554 | ₩199,523 | ₩201,173 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,606 | ₩205,277 | ₩201,267 | ₩201,615 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,755 | ₩203,829 | ₩201,535 | ₩203,480 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,553 | ₩206,940 | ₩203,560 | ₩206,055 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,555 | ₩211,783 | ₩207,155 | ₩207,665 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,556 | ₩211,863 | ₩207,651 | ₩211,420 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,565 | ₩209,516 | ₩206,471 | ₩208,684 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,684 | ₩208,966 | ₩203,989 | ₩205,653 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,253 | ₩211,917 | ₩209,113 | ₩209,569 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,470 | ₩209,221 | ₩204,378 | ₩208,778 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,800 | ₩209,476 | ₩205,800 | ₩207,933 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩205,103 | ₩207,624 | ₩204,794 | ₩205,143 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,934 | ₩207,101 | ₩204,767 | ₩204,767 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,800 | ₩206,243 | ₩204,083 | ₩205,747 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩211,139 | ₩211,555 | ₩205,988 | ₩206,618 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,885 | ₩213,513 | ₩208,054 | ₩211,555 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,215 | ₩208,215 | ₩205,545 | ₩205,921 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,377 | ₩209,449 | ₩206,377 | ₩208,040 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,772 | ₩209,556 | ₩206,417 | ₩206,739 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩208,979 | ₩209,918 | ₩207,732 | ₩208,282 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩211,152 | ₩211,434 | ₩208,483 | ₩208,657 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,198 | ₩212,722 | ₩209,408 | ₩209,999 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,437 | ₩209,221 | ₩206,042 | ₩208,671 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,557 | ₩208,295 | ₩205,505 | ₩206,283 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,800 | ₩207,531 | ₩205,465 | ₩207,209 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,231 | ₩206,820 | ₩204,150 | ₩205,331 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩204,070 | ₩204,861 | ₩201,508 | ₩203,493 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩205,089 | ₩206,847 | ₩202,594 | ₩204,030 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,945 | ₩205,841 | ₩200,743 | ₩204,405 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,200 | ₩203,855 | ₩200,435 | ₩203,802 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩202,138 | ₩203,010 | ₩199,711 | ₩199,724 | -1.19% | 779.7만 |
|---|
| 2025.10.09 | ₩206,739 | ₩207,866 | ₩203,292 | ₩203,399 | -1.62% | 617.9만 |
|---|
| 2025.10.08 | ₩207,048 | ₩207,477 | ₩205,009 | ₩206,216 | -0.40% | 567.8만 |
|---|
| 2025.10.07 | ₩206,095 | ₩207,853 | ₩202,916 | ₩207,785 | +0.82% | 548만 |
|---|
| 2025.10.06 | ₩206,525 | ₩207,437 | ₩205,116 | ₩206,592 | +0.03% | 477.9만 |
|---|
| 2025.10.03 | ₩206,001 | ₩206,940 | ₩204,191 | ₩205,961 | -0.02% | 724.9만 |
|---|
| 2025.10.02 | ₩206,511 | ₩210,052 | ₩205,653 | ₩205,720 | -0.38% | 756.2만 |
|---|
| 2025.10.01 | ₩207,678 | ₩208,027 | ₩205,478 | ₩207,343 | -0.16% | 676.8만 |
|---|
| 2025.09.30 | ₩207,759 | ₩208,885 | ₩206,471 | ₩208,295 | +0.26% | 775.6만 |
|---|
| 2025.09.29 | ₩213,446 | ₩213,446 | ₩208,657 | ₩209,382 | -1.90% | 831.5만 |
|---|
| 2025.09.26 | ₩215,377 | ₩216,357 | ₩213,956 | ₩214,827 | -0.26% | 701.5만 |
|---|
| 2025.09.25 | ₩213,862 | ₩215,968 | ₩213,741 | ₩215,579 | +0.80% | 631.1만 |
|---|
| 2025.09.24 | ₩212,359 | ₩215,270 | ₩212,265 | ₩213,513 | +0.54% | 628.5만 |
|---|
| 2025.09.23 | ₩210,750 | ₩214,385 | ₩210,575 | ₩211,152 | +0.19% | 718.1만 |
|---|
| 2025.09.22 | ₩208,738 | ₩210,750 | ₩208,107 | ₩209,315 | +0.28% | 524.4만 |
|---|
| 2025.09.19 | ₩213,271 | ₩213,271 | ₩208,644 | ₩209,529 | -1.75% | 1673.4만 |
|---|
| 2025.09.18 | ₩214,653 | ₩215,002 | ₩212,051 | ₩213,057 | -0.74% | 624.4만 |
|---|
| 2025.09.17 | ₩213,540 | ₩215,511 | ₩212,748 | ₩214,734 | +0.56% | 573.7만 |
|---|
| 2025.09.16 | ₩212,265 | ₩214,747 | ₩212,091 | ₩213,996 | +0.82% | 801.1만 |
|---|
| 2025.09.15 | ₩211,099 | ₩212,359 | ₩209,918 | ₩211,005 | -0.04% | 503.1만 |
|---|
| 2025.09.12 | ₩213,070 | ₩214,318 | ₩210,723 | ₩210,736 | -1.10% | 554.6만 |
|---|
| 2025.09.11 | ₩209,918 | ₩213,164 | ₩209,261 | ₩212,265 | +1.12% | 641.7만 |
|---|
| 2025.09.10 | ₩207,973 | ₩211,823 | ₩207,906 | ₩211,648 | +1.77% | 744.1만 |
|---|
| 2025.09.09 | ₩207,785 | ₩210,575 | ₩207,370 | ₩207,705 | -0.04% | 776.9만 |
|---|
| 2025.09.08 | ₩206,444 | ₩207,946 | ₩205,063 | ₩206,565 | +0.06% | 946.2만 |
|---|
| 2025.09.05 | ₩209,328 | ₩210,213 | ₩205,881 | ₩206,109 | -1.54% | 1101.2만 |
|---|
| 2025.09.04 | ₩212,011 | ₩214,143 | ₩211,259 | ₩211,514 | -0.23% | 724.3만 |
|---|
| 2025.09.03 | ₩214,613 | ₩217,094 | ₩210,616 | ₩212,011 | -1.21% | 955.6만 |
|---|
| 2025.09.02 | ₩215,257 | ₩217,108 | ₩213,781 | ₩217,067 | +0.84% | 894.7만 |
|---|
| 2025.08.29 | ₩214,210 | ₩216,088 | ₩213,875 | ₩215,418 | +0.56% | 693.5만 |
|---|
| 2025.08.28 | ₩213,285 | ₩213,969 | ₩211,729 | ₩213,701 | +0.19% | 650.2만 |
|---|
| 2025.08.27 | ₩211,125 | ₩214,599 | ₩210,870 | ₩213,593 | +1.17% | 748.3만 |
|---|