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 | ₩283,136 | ₩286,718 | ₩282,680 | ₩284,384 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,815 | ₩284,894 | ₩280,332 | ₩283,807 | +1.07% | 762.1만 |
| 2026.10.06 | — | — | — | ₩278,481 | — | — |
| 2026.10.02 | — | — | — | ₩277,287 | — | — |
| 2026.09.29 | — | — | — | ₩274,188 | — | — |
| 2026.09.28 | — | — | — | ₩276,858 | — | — |
| 2026.09.25 | ₩273,423 | ₩277,086 | ₩272,873 | ₩274,282 | +0.31% | 713.4만 |
| 2026.09.24 | — | — | — | ₩275,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | ₩274,295 | ₩277,703 | ₩272,981 | ₩275,704 | +0.51% | 554.2만 |
|---|
| 2026.09.22 | ₩270,821 | ₩274,269 | ₩269,358 | ₩271,545 | +0.27% | 396.2만 |
|---|
| 2026.09.21 | ₩278,897 | ₩280,386 | ₩273,007 | ₩273,236 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩283,190 | ₩284,277 | ₩278,119 | ₩281,070 | -0.75% | 4727.9만 |
|---|
| 2026.09.17 | ₩281,204 | ₩284,075 | ₩280,614 | ₩283,834 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,556 | ₩288,811 | ₩282,224 | ₩283,794 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,605 | ₩292,165 | ₩285,403 | ₩292,152 | +2.29% | 955.8만 |
|---|
| 2026.09.11 | ₩284,438 | ₩289,173 | ₩284,438 | ₩287,174 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,655 | ₩291,655 | ₩283,525 | ₩285,430 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,591 | ₩288,811 | ₩284,719 | ₩286,839 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,405 | ₩286,155 | ₩280,628 | ₩281,459 | -0.69% | 767만 |
|---|
| 2026.09.04 | ₩281,070 | ₩281,540 | ₩277,864 | ₩279,849 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,921 | ₩286,021 | ₩283,297 | ₩283,498 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,385 | ₩285,471 | ₩281,003 | ₩284,116 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,386 | ₩283,176 | ₩278,776 | ₩283,136 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,469 | ₩279,602 | ₩273,458 | ₩276,549 | +0.03% | 1204.4만 |
|---|
| 2026.08.28 | ₩268,285 | ₩271,317 | ₩267,722 | ₩270,807 | +0.94% | 527.5만 |
|---|
| 2026.08.27 | ₩267,735 | ₩269,493 | ₩265,387 | ₩268,003 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,608 | ₩271,518 | ₩265,790 | ₩268,594 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,694 | ₩271,076 | ₩268,030 | ₩268,164 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩273,236 | ₩275,422 | ₩270,660 | ₩272,457 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩276,267 | ₩278,803 | ₩275,033 | ₩275,382 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩280,252 | ₩280,359 | ₩275,717 | ₩276,053 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩275,087 | ₩278,615 | ₩274,027 | ₩276,039 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩275,060 | ₩276,657 | ₩273,289 | ₩276,013 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,291 | ₩273,249 | ₩268,044 | ₩271,934 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,796 | ₩270,499 | ₩266,112 | ₩268,312 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,604 | ₩265,763 | ₩259,927 | ₩265,226 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,899 | ₩264,824 | ₩261,041 | ₩263,751 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,598 | ₩264,904 | ₩260,598 | ₩263,831 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,394 | ₩261,591 | ₩253,394 | ₩261,483 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,812 | ₩251,878 | ₩249,356 | ₩250,281 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,515 | ₩254,601 | ₩250,899 | ₩253,863 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,493 | ₩256,748 | ₩249,892 | ₩250,080 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩255,098 | ₩256,868 | ₩249,986 | ₩255,433 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩262,114 | ₩262,758 | ₩257,325 | ₩259,163 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,752 | ₩265,025 | ₩256,962 | ₩264,059 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,776 | ₩259,082 | ₩253,971 | ₩257,995 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩258,250 | ₩259,672 | ₩255,943 | ₩257,392 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,868 | ₩257,539 | ₩250,509 | ₩251,650 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩253,112 | ₩258,237 | ₩253,112 | ₩254,896 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,880 | ₩264,113 | ₩259,994 | ₩261,322 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,348 | ₩265,213 | ₩260,289 | ₩260,826 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,458 | ₩259,860 | ₩257,499 | ₩258,894 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,567 | ₩256,587 | ₩253,984 | ₩256,332 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,919 | ₩255,366 | ₩249,436 | ₩254,507 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,502 | ₩252,415 | ₩248,859 | ₩251,382 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,929 | ₩247,961 | ₩244,097 | ₩246,659 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,392 | ₩244,701 | ₩239,576 | ₩243,627 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩245,170 | ₩245,988 | ₩242,326 | ₩243,842 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩240,166 | ₩244,674 | ₩240,166 | ₩244,432 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,733 | ₩236,678 | ₩232,774 | ₩236,651 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,277 | ₩235,565 | ₩233,297 | ₩233,499 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩237,188 | ₩239,576 | ₩234,706 | ₩236,074 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,253 | ₩234,250 | ₩228,065 | ₩233,445 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,536 | ₩227,072 | ₩224,255 | ₩225,516 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,758 | ₩227,462 | ₩224,577 | ₩226,992 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩221,062 | ₩224,671 | ₩221,062 | ₩222,283 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,663 | ₩228,682 | ₩221,626 | ₩222,377 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,903 | ₩230,212 | ₩225,878 | ₩226,013 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩231,070 | ₩231,084 | ₩227,971 | ₩229,487 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,360 | ₩231,781 | ₩227,086 | ₩231,070 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,284 | ₩233,418 | ₩229,219 | ₩230,010 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,819 | ₩236,651 | ₩234,371 | ₩236,088 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,539 | ₩235,377 | ₩231,902 | ₩234,853 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,632 | ₩235,632 | ₩231,057 | ₩232,935 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩240,153 | ₩241,588 | ₩237,590 | ₩238,234 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,629 | ₩241,816 | ₩239,240 | ₩241,628 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩240,005 | ₩243,721 | ₩238,476 | ₩242,017 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,296 | ₩252,750 | ₩247,330 | ₩251,167 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,325 | ₩257,915 | ₩248,926 | ₩249,289 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,810 | ₩258,505 | ₩252,522 | ₩254,628 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,884 | ₩254,065 | ₩248,819 | ₩250,550 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩253,152 | ₩256,278 | ₩252,884 | ₩253,877 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,635 | ₩254,373 | ₩250,322 | ₩251,288 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,555 | ₩255,031 | ₩251,771 | ₩252,683 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,407 | ₩256,882 | ₩252,160 | ₩254,507 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩248,028 | ₩252,817 | ₩248,028 | ₩251,610 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,357 | ₩252,133 | ₩246,874 | ₩249,302 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩245,130 | ₩245,465 | ₩242,017 | ₩244,781 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,458 | ₩248,537 | ₩244,285 | ₩245,546 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,963 | ₩246,471 | ₩242,380 | ₩244,701 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,896 | ₩255,554 | ₩246,713 | ₩247,800 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,393 | ₩257,580 | ₩254,628 | ₩256,815 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,981 | ₩260,477 | ₩253,555 | ₩256,251 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,281 | ₩265,884 | ₩256,600 | ₩256,681 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,510 | ₩266,796 | ₩259,552 | ₩264,623 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,466 | ₩263,214 | ₩253,595 | ₩263,107 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩253,018 | ₩256,909 | ₩252,079 | ₩256,372 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,785 | ₩251,636 | ₩248,524 | ₩250,389 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,275 | ₩249,544 | ₩246,793 | ₩249,530 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩250,201 | ₩250,724 | ₩247,732 | ₩249,463 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,505 | ₩248,457 | ₩245,505 | ₩247,840 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩244,218 | ₩245,143 | ₩242,474 | ₩243,654 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,600 | ₩246,096 | ₩240,850 | ₩244,835 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,980 | ₩250,577 | ₩245,693 | ₩248,403 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,533 | ₩259,820 | ₩255,500 | ₩258,438 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩256,037 | ₩259,874 | ₩252,173 | ₩257,955 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,640 | ₩260,383 | ₩254,561 | ₩255,742 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩255,232 | ₩260,437 | ₩252,884 | ₩259,337 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩255,071 | ₩258,411 | ₩254,226 | ₩257,875 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,589 | ₩254,843 | ₩250,268 | ₩252,696 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,785 | ₩252,710 | ₩246,404 | ₩247,893 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,497 | ₩250,094 | ₩245,774 | ₩248,470 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩251,033 | ₩252,777 | ₩248,859 | ₩251,677 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩251,234 | ₩254,118 | ₩249,691 | ₩249,959 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,807 | ₩250,027 | ₩244,620 | ₩249,503 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,518 | ₩249,892 | ₩245,277 | ₩245,841 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩244,016 | ₩247,250 | ₩238,449 | ₩246,834 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩249,020 | ₩252,522 | ₩248,645 | ₩252,415 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩250,013 | ₩251,194 | ₩246,901 | ₩248,068 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩253,018 | ₩253,783 | ₩247,652 | ₩250,899 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,842 | ₩258,398 | ₩254,521 | ₩257,284 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,507 | ₩256,184 | ₩250,161 | ₩252,951 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,679 | ₩263,845 | ₩253,917 | ₩255,379 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,788 | ₩259,149 | ₩253,018 | ₩258,774 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,272 | ₩274,510 | ₩267,292 | ₩270,378 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,300 | ₩268,003 | ₩263,415 | ₩266,783 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,679 | ₩275,664 | ₩265,683 | ₩266,930 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,982 | ₩274,725 | ₩261,483 | ₩264,837 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,935 | ₩285,886 | ₩270,941 | ₩277,569 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩286,101 | ₩288,046 | ₩282,117 | ₩282,680 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩279,246 | ₩285,028 | ₩276,697 | ₩283,270 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,402 | ₩280,668 | ₩275,234 | ₩278,763 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,361 | ₩278,025 | ₩274,510 | ₩275,221 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,428 | ₩281,446 | ₩276,106 | ₩277,421 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,474 | ₩275,503 | ₩264,784 | ₩275,302 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩270,190 | ₩275,127 | ₩269,654 | ₩270,633 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩268,030 | ₩271,585 | ₩266,970 | ₩270,244 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩267,266 | ₩269,291 | ₩266,313 | ₩266,447 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,945 | ₩269,090 | ₩263,563 | ₩265,589 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,751 | ₩265,414 | ₩262,382 | ₩264,073 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,946 | ₩265,133 | ₩261,188 | ₩264,046 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,358 | ₩266,809 | ₩257,271 | ₩264,247 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,322 | ₩257,392 | ₩250,188 | ₩257,298 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩253,058 | ₩253,796 | ₩249,047 | ₩249,919 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩256,238 | ₩257,110 | ₩252,361 | ₩254,145 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩256,077 | ₩258,130 | ₩252,374 | ₩254,816 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,335 | ₩254,856 | ₩250,188 | ₩254,762 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,475 | ₩252,830 | ₩247,048 | ₩249,570 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,594 | ₩256,989 | ₩251,435 | ₩253,246 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,339 | ₩256,828 | ₩251,167 | ₩254,360 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,530 | ₩251,610 | ₩246,538 | ₩250,550 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,371 | ₩249,879 | ₩243,842 | ₩247,062 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,316 | ₩249,503 | ₩244,848 | ₩247,142 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,578 | ₩249,477 | ₩246,646 | ₩248,645 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,746 | ₩250,375 | ₩246,914 | ₩248,068 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,639 | ₩248,041 | ₩244,593 | ₩246,753 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,578 | ₩252,079 | ₩247,840 | ₩247,893 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,814 | ₩246,740 | ₩244,137 | ₩246,673 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,908 | ₩246,579 | ₩239,790 | ₩242,219 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,888 | ₩247,974 | ₩243,788 | ₩246,498 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,262 | ₩249,262 | ₩244,285 | ₩244,701 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,767 | ₩250,228 | ₩246,243 | ₩249,289 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩245,143 | ₩245,438 | ₩242,635 | ₩244,513 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,836 | ₩245,264 | ₩241,414 | ₩244,969 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,883 | ₩244,298 | ₩240,823 | ₩242,635 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,998 | ₩242,098 | ₩238,006 | ₩240,448 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,978 | ₩244,955 | ₩239,978 | ₩243,131 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,270 | ₩239,898 | ₩233,096 | ₩238,851 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,680 | ₩236,477 | ₩231,620 | ₩233,472 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,580 | ₩237,859 | ₩229,769 | ₩237,322 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,620 | ₩234,666 | ₩229,460 | ₩229,662 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩228,012 | ₩228,629 | ₩225,650 | ₩227,971 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩225,074 | ₩227,193 | ₩223,571 | ₩226,791 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,825 | ₩225,932 | ₩223,732 | ₩224,711 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,315 | ₩225,972 | ₩223,289 | ₩223,665 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩223,048 | ₩224,792 | ₩222,337 | ₩223,584 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩224,041 | ₩226,026 | ₩222,779 | ₩223,678 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,651 | ₩224,913 | ₩221,559 | ₩221,760 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,490 | ₩224,430 | ₩222,444 | ₩223,048 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,390 | ₩224,483 | ₩221,492 | ₩222,914 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩220,150 | ₩227,220 | ₩220,150 | ₩224,363 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,305 | ₩222,873 | ₩219,077 | ₩219,841 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,272 | ₩219,426 | ₩215,602 | ₩217,789 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,401 | ₩218,272 | ₩214,569 | ₩217,480 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,613 | ₩215,240 | ₩208,224 | ₩213,643 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,215 | ₩211,980 | ₩207,808 | ₩208,210 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩221,196 | ₩221,424 | ₩209,431 | ₩210,008 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,364 | ₩222,364 | ₩213,724 | ₩219,815 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩204,145 | ₩209,149 | ₩202,911 | ₩209,149 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,440 | ₩204,655 | ₩203,474 | ₩204,467 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,246 | ₩204,816 | ₩203,206 | ₩204,333 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,576 | ₩203,434 | ₩201,355 | ₩202,562 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,744 | ₩202,763 | ₩200,764 | ₩201,261 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,744 | ₩202,562 | ₩201,368 | ₩201,905 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,288 | ₩202,683 | ₩201,033 | ₩201,918 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,638 | ₩201,891 | ₩199,490 | ₩200,966 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,497 | ₩199,906 | ₩197,464 | ₩198,215 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,691 | ₩200,255 | ₩197,317 | ₩198,135 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,880 | ₩201,060 | ₩197,679 | ₩200,590 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,275 | ₩199,651 | ₩196,525 | ₩196,874 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩201,019 | ₩201,368 | ₩199,128 | ₩200,966 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,777 | ₩203,313 | ₩200,738 | ₩201,221 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,347 | ₩203,837 | ₩201,368 | ₩202,200 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩200,134 | ₩203,649 | ₩199,490 | ₩203,126 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,960 | ₩201,368 | ₩198,846 | ₩199,208 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,228 | ₩201,328 | ₩198,095 | ₩199,503 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,917 | ₩204,762 | ₩201,006 | ₩201,234 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,582 | ₩205,178 | ₩202,871 | ₩204,266 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,629 | ₩204,588 | ₩202,549 | ₩203,367 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,944 | ₩204,534 | ₩200,241 | ₩201,569 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,582 | ₩206,533 | ₩203,246 | ₩204,642 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,510 | ₩203,273 | ₩200,241 | ₩202,750 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,900 | ₩201,851 | ₩198,819 | ₩200,577 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,758 | ₩201,100 | ₩198,913 | ₩199,262 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,993 | ₩201,395 | ₩198,202 | ₩200,899 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,824 | ₩202,589 | ₩199,557 | ₩201,207 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,642 | ₩205,312 | ₩201,301 | ₩201,650 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,790 | ₩203,863 | ₩201,569 | ₩203,515 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,588 | ₩206,976 | ₩203,595 | ₩206,090 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,591 | ₩211,819 | ₩207,191 | ₩207,700 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,592 | ₩211,899 | ₩207,687 | ₩211,457 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,600 | ₩209,552 | ₩206,506 | ₩208,720 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,720 | ₩209,002 | ₩204,024 | ₩205,688 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,290 | ₩211,953 | ₩209,149 | ₩209,605 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,505 | ₩209,257 | ₩204,413 | ₩208,814 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,836 | ₩209,511 | ₩205,836 | ₩207,969 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩205,138 | ₩207,660 | ₩204,829 | ₩205,178 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,970 | ₩207,137 | ₩204,803 | ₩204,803 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,836 | ₩206,278 | ₩204,118 | ₩205,782 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩211,175 | ₩211,591 | ₩206,023 | ₩206,654 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,921 | ₩213,550 | ₩208,089 | ₩211,591 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,250 | ₩208,250 | ₩205,581 | ₩205,956 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,412 | ₩209,485 | ₩206,412 | ₩208,076 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,808 | ₩209,592 | ₩206,453 | ₩206,775 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩209,015 | ₩209,954 | ₩207,767 | ₩208,317 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩211,188 | ₩211,470 | ₩208,519 | ₩208,693 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,235 | ₩212,758 | ₩209,444 | ₩210,035 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,472 | ₩209,257 | ₩206,077 | ₩208,706 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,593 | ₩208,331 | ₩205,540 | ₩206,319 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,836 | ₩207,566 | ₩205,500 | ₩207,244 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,266 | ₩206,855 | ₩204,185 | ₩205,366 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩204,105 | ₩204,896 | ₩201,543 | ₩203,528 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩205,125 | ₩206,882 | ₩202,629 | ₩204,065 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,979 | ₩205,876 | ₩200,778 | ₩204,440 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,234 | ₩203,890 | ₩200,469 | ₩203,837 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩202,173 | ₩203,045 | ₩199,745 | ₩199,758 | -1.19% | 779.7만 |
|---|
| 2025.10.09 | ₩206,775 | ₩207,902 | ₩203,327 | ₩203,434 | -1.62% | 617.9만 |
|---|
| 2025.10.08 | ₩207,083 | ₩207,512 | ₩205,044 | ₩206,251 | -0.40% | 567.8만 |
|---|
| 2025.10.07 | ₩206,131 | ₩207,888 | ₩202,951 | ₩207,821 | +0.82% | 548만 |
|---|
| 2025.10.06 | ₩206,560 | ₩207,472 | ₩205,151 | ₩206,627 | +0.03% | 477.9만 |
|---|
| 2025.10.03 | ₩206,037 | ₩206,976 | ₩204,226 | ₩205,997 | -0.02% | 724.9만 |
|---|
| 2025.10.02 | ₩206,547 | ₩210,088 | ₩205,688 | ₩205,755 | -0.38% | 756.2만 |
|---|
| 2025.10.01 | ₩207,714 | ₩208,063 | ₩205,514 | ₩207,378 | -0.16% | 676.8만 |
|---|
| 2025.09.30 | ₩207,794 | ₩208,921 | ₩206,506 | ₩208,331 | +0.26% | 775.6만 |
|---|
| 2025.09.29 | ₩213,482 | ₩213,482 | ₩208,693 | ₩209,418 | -1.90% | 831.5만 |
|---|
| 2025.09.26 | ₩215,414 | ₩216,394 | ₩213,992 | ₩214,864 | -0.26% | 701.5만 |
|---|
| 2025.09.25 | ₩213,898 | ₩216,005 | ₩213,778 | ₩215,616 | +0.80% | 631.1만 |
|---|
| 2025.09.24 | ₩212,396 | ₩215,307 | ₩212,302 | ₩213,550 | +0.54% | 628.5만 |
|---|
| 2025.09.23 | ₩210,786 | ₩214,422 | ₩210,612 | ₩211,188 | +0.19% | 718.1만 |
|---|
| 2025.09.22 | ₩208,774 | ₩210,786 | ₩208,143 | ₩209,350 | +0.28% | 524.4만 |
|---|
| 2025.09.19 | ₩213,308 | ₩213,308 | ₩208,680 | ₩209,565 | -1.75% | 1673.4만 |
|---|
| 2025.09.18 | ₩214,690 | ₩215,039 | ₩212,087 | ₩213,093 | -0.74% | 624.4만 |
|---|
| 2025.09.17 | ₩213,576 | ₩215,548 | ₩212,785 | ₩214,770 | +0.56% | 573.7만 |
|---|
| 2025.09.16 | ₩212,302 | ₩214,784 | ₩212,127 | ₩214,032 | +0.82% | 801.1만 |
|---|
| 2025.09.15 | ₩211,135 | ₩212,396 | ₩209,954 | ₩211,041 | -0.04% | 503.1만 |
|---|
| 2025.09.12 | ₩213,107 | ₩214,354 | ₩210,759 | ₩210,772 | -1.10% | 554.6만 |
|---|
| 2025.09.11 | ₩209,954 | ₩213,201 | ₩209,297 | ₩212,302 | +1.12% | 641.7만 |
|---|
| 2025.09.10 | ₩208,009 | ₩211,859 | ₩207,942 | ₩211,685 | +1.77% | 744.1만 |
|---|
| 2025.09.09 | ₩207,821 | ₩210,612 | ₩207,405 | ₩207,741 | -0.04% | 776.9만 |
|---|
| 2025.09.08 | ₩206,480 | ₩207,982 | ₩205,098 | ₩206,600 | +0.06% | 946.2만 |
|---|
| 2025.09.05 | ₩209,364 | ₩210,249 | ₩205,916 | ₩206,144 | -1.54% | 1101.2만 |
|---|
| 2025.09.04 | ₩212,047 | ₩214,180 | ₩211,296 | ₩211,551 | -0.23% | 724.3만 |
|---|
| 2025.09.03 | ₩214,650 | ₩217,131 | ₩210,652 | ₩212,047 | -1.21% | 955.6만 |
|---|
| 2025.09.02 | ₩215,294 | ₩217,145 | ₩213,818 | ₩217,105 | +0.84% | 894.7만 |
|---|
| 2025.08.29 | ₩214,247 | ₩216,125 | ₩213,912 | ₩215,455 | +0.56% | 693.5만 |
|---|
| 2025.08.28 | ₩213,321 | ₩214,006 | ₩211,765 | ₩213,737 | +0.19% | 650.2만 |
|---|
| 2025.08.27 | ₩211,162 | ₩214,636 | ₩210,907 | ₩213,630 | +1.17% | 748.3만 |
|---|