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 | ₩283,039 | ₩286,620 | ₩282,583 | ₩284,286 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,719 | ₩284,796 | ₩280,236 | ₩283,710 | +1.07% | 762.1만 |
| 2026.10.07 | ₩279,539 | ₩281,819 | ₩274,738 | ₩275,127 | -1.58% | 573.3만 |
| 2026.10.06 | ₩275,690 | ₩279,874 | ₩274,778 | ₩278,386 | +0.98% | 546.9만 |
| 2026.10.05 | ₩277,380 | ₩277,956 | ₩270,849 | ₩276,897 | -0.17% | 644.5만 |
| 2026.10.02 | ₩274,657 | ₩278,037 | ₩274,188 | ₩277,192 | +0.92% | 667만 |
| 2026.10.01 | ₩272,686 | ₩278,158 | ₩272,002 | ₩277,742 | +1.85% | 600만 |
| 2026.09.30 | ₩275,046 | ₩277,380 | ₩273,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,866 |
| -0.43% |
| 639만 |
| 2026.09.29 | ₩272,310 | ₩275,569 | ₩271,841 | ₩274,094 | +0.66% | 591.8만 |
|---|
| 2026.09.28 | ₩277,608 | ₩279,284 | ₩275,435 | ₩276,763 | -0.30% | 953만 |
|---|
| 2026.09.25 | ₩273,330 | ₩276,991 | ₩272,780 | ₩274,188 | +0.31% | 713.4만 |
|---|
| 2026.09.24 | ₩277,930 | ₩279,083 | ₩274,751 | ₩275,797 | -0.77% | 938.3만 |
|---|
| 2026.09.23 | ₩274,201 | ₩277,608 | ₩272,887 | ₩275,609 | +0.51% | 825.8만 |
|---|
| 2026.09.22 | ₩270,728 | ₩274,174 | ₩269,266 | ₩271,452 | +0.27% | 934.4만 |
|---|
| 2026.09.21 | ₩278,801 | ₩280,290 | ₩272,914 | ₩273,142 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩283,093 | ₩284,179 | ₩278,023 | ₩280,974 | -0.75% | 4729.9만 |
|---|
| 2026.09.17 | ₩281,108 | ₩283,978 | ₩280,518 | ₩283,737 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,457 | ₩288,712 | ₩282,127 | ₩283,696 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,507 | ₩292,065 | ₩285,306 | ₩292,051 | +2.29% | 955.8만 |
|---|
| 2026.09.14 | ₩291,019 | ₩291,890 | ₩283,334 | ₩284,541 | -2.23% | 936.6만 |
|---|
| 2026.09.11 | ₩284,340 | ₩289,074 | ₩284,340 | ₩287,076 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,555 | ₩291,555 | ₩283,428 | ₩285,332 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,493 | ₩288,712 | ₩284,622 | ₩286,741 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,307 | ₩286,070 | ₩280,531 | ₩281,363 | -0.69% | 770.4만 |
|---|
| 2026.09.04 | ₩280,974 | ₩281,443 | ₩277,769 | ₩279,753 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,823 | ₩285,923 | ₩283,200 | ₩283,401 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,288 | ₩285,373 | ₩280,907 | ₩284,018 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,290 | ₩283,079 | ₩278,681 | ₩283,039 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,374 | ₩279,512 | ₩273,370 | ₩276,454 | +0.03% | 1206.7만 |
|---|
| 2026.08.28 | ₩268,193 | ₩271,224 | ₩267,630 | ₩270,714 | +0.94% | 530.1만 |
|---|
| 2026.08.27 | ₩267,643 | ₩269,400 | ₩265,296 | ₩267,912 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,517 | ₩271,425 | ₩265,699 | ₩268,502 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,601 | ₩270,983 | ₩267,938 | ₩268,072 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩273,142 | ₩275,328 | ₩270,567 | ₩272,364 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩276,173 | ₩278,707 | ₩274,939 | ₩275,288 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩280,156 | ₩280,263 | ₩275,623 | ₩275,958 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩274,993 | ₩278,520 | ₩273,933 | ₩275,945 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩274,966 | ₩276,562 | ₩273,195 | ₩275,918 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,199 | ₩273,155 | ₩267,952 | ₩271,841 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,705 | ₩270,406 | ₩266,021 | ₩268,220 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,514 | ₩265,672 | ₩259,838 | ₩265,135 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,810 | ₩264,733 | ₩260,951 | ₩263,660 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,509 | ₩264,814 | ₩260,509 | ₩263,741 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,307 | ₩261,501 | ₩253,307 | ₩261,394 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,726 | ₩251,792 | ₩249,270 | ₩250,196 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,428 | ₩254,514 | ₩250,813 | ₩253,776 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,405 | ₩256,660 | ₩249,807 | ₩249,994 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩255,010 | ₩256,780 | ₩249,901 | ₩255,345 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩262,024 | ₩262,668 | ₩257,236 | ₩259,074 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,662 | ₩264,934 | ₩256,874 | ₩263,969 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,688 | ₩258,993 | ₩253,884 | ₩257,907 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩258,162 | ₩259,583 | ₩255,855 | ₩257,303 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,780 | ₩257,451 | ₩250,424 | ₩251,564 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩253,025 | ₩258,148 | ₩253,025 | ₩254,809 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,790 | ₩264,022 | ₩259,905 | ₩261,233 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,258 | ₩265,122 | ₩260,200 | ₩260,737 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,369 | ₩259,771 | ₩257,411 | ₩258,805 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,480 | ₩256,499 | ₩253,897 | ₩256,244 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,834 | ₩255,278 | ₩249,351 | ₩254,420 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,416 | ₩252,328 | ₩248,774 | ₩251,295 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,845 | ₩247,876 | ₩244,013 | ₩246,575 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,308 | ₩244,617 | ₩239,494 | ₩243,544 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩245,086 | ₩245,904 | ₩242,243 | ₩243,758 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩240,084 | ₩244,590 | ₩240,084 | ₩244,348 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,652 | ₩236,597 | ₩232,694 | ₩236,570 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,196 | ₩235,484 | ₩233,217 | ₩233,418 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩237,106 | ₩239,494 | ₩234,625 | ₩235,993 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,175 | ₩234,169 | ₩227,987 | ₩233,365 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,458 | ₩226,995 | ₩224,178 | ₩225,439 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,680 | ₩227,384 | ₩224,500 | ₩226,914 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩220,986 | ₩224,594 | ₩220,986 | ₩222,207 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,585 | ₩228,604 | ₩221,550 | ₩222,301 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,824 | ₩230,133 | ₩225,801 | ₩225,935 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩230,991 | ₩231,004 | ₩227,893 | ₩229,409 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,282 | ₩231,702 | ₩227,008 | ₩230,991 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,204 | ₩233,338 | ₩229,140 | ₩229,932 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,739 | ₩236,570 | ₩234,290 | ₩236,007 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,459 | ₩235,296 | ₩231,823 | ₩234,773 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,551 | ₩235,551 | ₩230,978 | ₩232,855 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩240,070 | ₩241,505 | ₩237,509 | ₩238,153 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,547 | ₩241,733 | ₩239,158 | ₩241,546 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩239,923 | ₩243,638 | ₩238,394 | ₩241,934 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,211 | ₩252,663 | ₩247,245 | ₩251,081 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,236 | ₩257,826 | ₩248,841 | ₩249,203 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,723 | ₩258,417 | ₩252,435 | ₩254,541 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,797 | ₩253,978 | ₩248,734 | ₩250,464 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩253,066 | ₩256,190 | ₩252,797 | ₩253,790 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,548 | ₩254,286 | ₩250,236 | ₩251,201 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,468 | ₩254,943 | ₩251,684 | ₩252,596 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,320 | ₩256,794 | ₩252,073 | ₩254,420 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩247,943 | ₩252,730 | ₩247,943 | ₩251,523 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,272 | ₩252,046 | ₩246,789 | ₩249,217 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩245,046 | ₩245,381 | ₩241,934 | ₩244,697 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,373 | ₩248,452 | ₩244,201 | ₩245,462 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,879 | ₩246,387 | ₩242,297 | ₩244,617 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,809 | ₩255,466 | ₩246,628 | ₩247,715 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,305 | ₩257,491 | ₩254,541 | ₩256,727 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,892 | ₩260,388 | ₩253,468 | ₩256,164 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,191 | ₩265,793 | ₩256,512 | ₩256,593 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,421 | ₩266,705 | ₩259,463 | ₩264,532 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,378 | ₩263,124 | ₩253,508 | ₩263,017 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩252,931 | ₩256,821 | ₩251,993 | ₩256,284 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,699 | ₩251,550 | ₩248,439 | ₩250,303 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,190 | ₩249,458 | ₩246,709 | ₩249,445 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩250,115 | ₩250,638 | ₩247,648 | ₩249,378 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,421 | ₩248,372 | ₩245,421 | ₩247,755 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩244,134 | ₩245,059 | ₩242,390 | ₩243,571 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,517 | ₩246,011 | ₩240,768 | ₩244,751 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,895 | ₩250,491 | ₩245,609 | ₩248,318 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,445 | ₩259,731 | ₩255,412 | ₩258,350 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩255,949 | ₩259,784 | ₩252,087 | ₩257,867 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,552 | ₩260,294 | ₩254,474 | ₩255,654 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩255,144 | ₩260,348 | ₩252,797 | ₩259,248 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩254,983 | ₩258,323 | ₩254,138 | ₩257,786 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,502 | ₩254,755 | ₩250,182 | ₩252,610 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,699 | ₩252,623 | ₩246,320 | ₩247,808 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,412 | ₩250,008 | ₩245,690 | ₩248,385 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩250,947 | ₩252,690 | ₩248,774 | ₩251,590 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩251,148 | ₩254,031 | ₩249,606 | ₩249,874 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,722 | ₩249,941 | ₩244,536 | ₩249,418 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,433 | ₩249,807 | ₩245,193 | ₩245,757 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩243,933 | ₩247,165 | ₩238,367 | ₩246,749 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩248,935 | ₩252,435 | ₩248,559 | ₩252,328 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩249,927 | ₩251,108 | ₩246,816 | ₩247,983 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩252,931 | ₩253,696 | ₩247,567 | ₩250,813 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,754 | ₩258,309 | ₩254,433 | ₩257,196 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,420 | ₩256,096 | ₩250,075 | ₩252,864 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,589 | ₩263,754 | ₩253,830 | ₩255,292 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,700 | ₩259,060 | ₩252,931 | ₩258,685 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,180 | ₩274,416 | ₩267,201 | ₩270,285 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,208 | ₩267,912 | ₩263,325 | ₩266,691 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,586 | ₩275,569 | ₩265,591 | ₩266,839 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,889 | ₩274,630 | ₩261,394 | ₩264,747 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,838 | ₩285,788 | ₩270,849 | ₩277,474 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩286,003 | ₩287,948 | ₩282,020 | ₩282,583 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩279,150 | ₩284,930 | ₩276,602 | ₩283,173 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,307 | ₩280,572 | ₩275,140 | ₩278,667 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,267 | ₩277,930 | ₩274,416 | ₩275,127 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,334 | ₩281,349 | ₩276,012 | ₩277,326 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,383 | ₩275,408 | ₩264,693 | ₩275,207 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩270,098 | ₩275,033 | ₩269,561 | ₩270,540 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩267,938 | ₩271,492 | ₩266,879 | ₩270,151 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩267,174 | ₩269,199 | ₩266,222 | ₩266,356 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,854 | ₩268,998 | ₩263,473 | ₩265,498 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,660 | ₩265,323 | ₩262,292 | ₩263,982 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,856 | ₩265,042 | ₩261,099 | ₩263,955 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,269 | ₩266,718 | ₩257,183 | ₩264,156 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,236 | ₩257,303 | ₩250,102 | ₩257,210 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩252,972 | ₩253,709 | ₩248,962 | ₩249,834 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩256,150 | ₩257,022 | ₩252,274 | ₩254,058 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩255,989 | ₩258,041 | ₩252,288 | ₩254,729 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,249 | ₩254,769 | ₩250,102 | ₩254,675 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,389 | ₩252,744 | ₩246,964 | ₩249,485 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,506 | ₩256,901 | ₩251,349 | ₩253,159 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,252 | ₩256,740 | ₩251,081 | ₩254,273 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,445 | ₩251,523 | ₩246,454 | ₩250,464 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,287 | ₩249,793 | ₩243,758 | ₩246,977 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,230 | ₩249,418 | ₩244,764 | ₩247,057 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,492 | ₩249,391 | ₩246,561 | ₩248,559 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,661 | ₩250,289 | ₩246,829 | ₩247,983 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,554 | ₩247,956 | ₩244,509 | ₩246,669 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,492 | ₩251,993 | ₩247,755 | ₩247,808 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,730 | ₩246,655 | ₩244,053 | ₩246,588 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,824 | ₩246,494 | ₩239,708 | ₩242,136 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,804 | ₩247,889 | ₩243,705 | ₩246,414 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,176 | ₩249,176 | ₩244,201 | ₩244,617 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,682 | ₩250,142 | ₩246,159 | ₩249,203 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩245,059 | ₩245,354 | ₩242,551 | ₩244,429 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,753 | ₩245,180 | ₩241,331 | ₩244,885 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,800 | ₩244,214 | ₩240,741 | ₩242,551 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,915 | ₩242,015 | ₩237,925 | ₩240,365 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,896 | ₩244,871 | ₩239,896 | ₩243,048 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,190 | ₩239,816 | ₩233,016 | ₩238,769 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,600 | ₩236,396 | ₩231,541 | ₩233,392 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,501 | ₩237,777 | ₩229,690 | ₩237,241 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,541 | ₩234,585 | ₩229,382 | ₩229,583 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩227,933 | ₩228,550 | ₩225,573 | ₩227,893 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩224,996 | ₩227,115 | ₩223,494 | ₩226,713 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,747 | ₩225,855 | ₩223,655 | ₩224,634 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,238 | ₩225,895 | ₩223,213 | ₩223,588 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩222,971 | ₩224,715 | ₩222,260 | ₩223,508 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩223,964 | ₩225,949 | ₩222,703 | ₩223,602 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,575 | ₩224,835 | ₩221,483 | ₩221,684 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,414 | ₩224,353 | ₩222,368 | ₩222,971 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,314 | ₩224,406 | ₩221,416 | ₩222,837 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩220,075 | ₩227,142 | ₩220,075 | ₩224,286 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,230 | ₩222,797 | ₩219,002 | ₩219,766 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,197 | ₩219,350 | ₩215,528 | ₩217,714 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,327 | ₩218,197 | ₩214,496 | ₩217,406 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,541 | ₩215,166 | ₩208,152 | ₩213,570 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,143 | ₩211,907 | ₩207,736 | ₩208,139 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩221,121 | ₩221,349 | ₩209,359 | ₩209,936 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,287 | ₩222,287 | ₩213,651 | ₩219,739 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩204,075 | ₩209,077 | ₩202,841 | ₩209,077 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,370 | ₩204,585 | ₩203,405 | ₩204,397 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,177 | ₩204,746 | ₩203,136 | ₩204,263 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,506 | ₩203,364 | ₩201,286 | ₩202,493 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,675 | ₩202,694 | ₩200,696 | ₩201,192 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,675 | ₩202,493 | ₩201,299 | ₩201,836 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,219 | ₩202,613 | ₩200,964 | ₩201,849 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,569 | ₩201,822 | ₩199,422 | ₩200,897 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,429 | ₩199,837 | ₩197,397 | ₩198,148 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,623 | ₩200,186 | ₩197,249 | ₩198,067 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,812 | ₩200,991 | ₩197,611 | ₩200,521 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,207 | ₩199,583 | ₩196,458 | ₩196,806 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩200,950 | ₩201,299 | ₩199,059 | ₩200,897 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,707 | ₩203,244 | ₩200,669 | ₩201,152 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,278 | ₩203,767 | ₩201,299 | ₩202,131 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩200,065 | ₩203,579 | ₩199,422 | ₩203,056 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,891 | ₩201,299 | ₩198,778 | ₩199,140 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,159 | ₩201,259 | ₩198,027 | ₩199,435 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,847 | ₩204,692 | ₩200,937 | ₩201,165 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,512 | ₩205,108 | ₩202,801 | ₩204,196 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,560 | ₩204,518 | ₩202,479 | ₩203,297 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,874 | ₩204,464 | ₩200,173 | ₩201,500 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,512 | ₩206,462 | ₩203,177 | ₩204,571 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,441 | ₩203,203 | ₩200,173 | ₩202,680 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,831 | ₩201,782 | ₩198,751 | ₩200,508 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,690 | ₩201,031 | ₩198,845 | ₩199,194 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,924 | ₩201,326 | ₩198,134 | ₩200,830 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,755 | ₩202,520 | ₩199,489 | ₩201,138 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,571 | ₩205,242 | ₩201,232 | ₩201,581 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,721 | ₩203,794 | ₩201,500 | ₩203,445 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,518 | ₩206,905 | ₩203,525 | ₩206,020 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,518 | ₩211,746 | ₩207,119 | ₩207,629 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,520 | ₩211,827 | ₩207,616 | ₩211,384 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,529 | ₩209,480 | ₩206,436 | ₩208,648 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,648 | ₩208,930 | ₩203,954 | ₩205,617 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,217 | ₩211,880 | ₩209,077 | ₩209,533 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,434 | ₩209,185 | ₩204,343 | ₩208,742 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,765 | ₩209,440 | ₩205,765 | ₩207,897 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩205,068 | ₩207,589 | ₩204,759 | ₩205,108 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,899 | ₩207,066 | ₩204,732 | ₩204,732 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,765 | ₩206,208 | ₩204,048 | ₩205,711 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩211,103 | ₩211,518 | ₩205,953 | ₩206,583 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,849 | ₩213,476 | ₩208,018 | ₩211,518 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,179 | ₩208,179 | ₩205,510 | ₩205,886 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,342 | ₩209,413 | ₩206,342 | ₩208,005 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,736 | ₩209,520 | ₩206,382 | ₩206,704 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩208,943 | ₩209,882 | ₩207,696 | ₩208,246 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩211,116 | ₩211,398 | ₩208,447 | ₩208,622 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,162 | ₩212,685 | ₩209,373 | ₩209,963 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,401 | ₩209,185 | ₩206,006 | ₩208,635 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,522 | ₩208,259 | ₩205,470 | ₩206,248 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,765 | ₩207,495 | ₩205,430 | ₩207,173 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,196 | ₩206,784 | ₩204,115 | ₩205,296 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩204,035 | ₩204,826 | ₩201,473 | ₩203,458 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩205,054 | ₩206,811 | ₩202,560 | ₩203,995 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,910 | ₩205,805 | ₩200,709 | ₩204,370 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,165 | ₩203,820 | ₩200,401 | ₩203,767 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩202,104 | ₩202,975 | ₩199,676 | ₩199,690 | -1.19% | 779.7만 |
|---|