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 | ₩283,130 | ₩286,712 | ₩282,674 | ₩284,378 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,809 | ₩284,887 | ₩280,326 | ₩283,801 | +1.07% | 762.1만 |
| 2026.10.06 | — | — | — | ₩278,475 | — | — |
| 2026.10.02 | — | — | — | ₩277,281 | — | — |
| 2026.09.29 | — | — | — | ₩274,182 | — | — |
| 2026.09.28 | — | — | — | ₩276,852 | — | — |
| 2026.09.25 | ₩273,417 | ₩277,080 | ₩272,867 | ₩274,276 | +0.31% | 713.4만 |
| 2026.09.24 | — | — | — | ₩275,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | ₩274,289 | ₩277,697 | ₩272,975 | ₩275,698 | +0.51% | 554.2만 |
|---|
| 2026.09.22 | ₩270,815 | ₩274,262 | ₩269,352 | ₩271,539 | +0.27% | 396.2만 |
|---|
| 2026.09.21 | ₩278,891 | ₩280,380 | ₩273,001 | ₩273,229 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩283,184 | ₩284,270 | ₩278,113 | ₩281,064 | -0.75% | 4727.9만 |
|---|
| 2026.09.17 | ₩281,198 | ₩284,069 | ₩280,608 | ₩283,828 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,550 | ₩288,805 | ₩282,218 | ₩283,787 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,598 | ₩292,158 | ₩285,397 | ₩292,145 | +2.29% | 955.8만 |
|---|
| 2026.09.11 | ₩284,431 | ₩289,167 | ₩284,431 | ₩287,168 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,649 | ₩291,649 | ₩283,519 | ₩285,424 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,585 | ₩288,805 | ₩284,713 | ₩286,833 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,398 | ₩286,148 | ₩280,621 | ₩281,453 | -0.69% | 767만 |
|---|
| 2026.09.04 | ₩281,064 | ₩281,533 | ₩277,858 | ₩279,843 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,914 | ₩286,014 | ₩283,291 | ₩283,492 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,379 | ₩285,464 | ₩280,997 | ₩284,109 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,380 | ₩283,170 | ₩278,770 | ₩283,130 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,463 | ₩279,595 | ₩273,451 | ₩276,543 | +0.03% | 1204.4만 |
|---|
| 2026.08.28 | ₩268,279 | ₩271,311 | ₩267,716 | ₩270,801 | +0.94% | 527.5만 |
|---|
| 2026.08.27 | ₩267,729 | ₩269,487 | ₩265,381 | ₩267,997 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,602 | ₩271,512 | ₩265,784 | ₩268,588 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,688 | ₩271,070 | ₩268,024 | ₩268,158 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩273,229 | ₩275,416 | ₩270,654 | ₩272,451 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩276,261 | ₩278,797 | ₩275,027 | ₩275,376 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩280,246 | ₩280,353 | ₩275,711 | ₩276,047 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩275,081 | ₩278,609 | ₩274,021 | ₩276,033 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩275,054 | ₩276,650 | ₩273,283 | ₩276,006 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,285 | ₩273,243 | ₩268,038 | ₩271,928 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,790 | ₩270,493 | ₩266,106 | ₩268,306 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,598 | ₩265,757 | ₩259,921 | ₩265,220 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,893 | ₩264,818 | ₩261,035 | ₩263,745 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,592 | ₩264,899 | ₩260,592 | ₩263,825 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,388 | ₩261,585 | ₩253,388 | ₩261,478 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,806 | ₩251,872 | ₩249,350 | ₩250,276 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,509 | ₩254,596 | ₩250,893 | ₩253,858 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,487 | ₩256,742 | ₩249,887 | ₩250,075 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩255,092 | ₩256,863 | ₩249,981 | ₩255,427 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩262,108 | ₩262,752 | ₩257,319 | ₩259,157 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,746 | ₩265,019 | ₩256,957 | ₩264,053 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,770 | ₩259,076 | ₩253,965 | ₩257,990 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩258,245 | ₩259,667 | ₩255,937 | ₩257,386 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,863 | ₩257,534 | ₩250,504 | ₩251,644 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩253,106 | ₩258,231 | ₩253,106 | ₩254,891 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,874 | ₩264,107 | ₩259,989 | ₩261,317 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,342 | ₩265,207 | ₩260,284 | ₩260,820 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,452 | ₩259,854 | ₩257,493 | ₩258,888 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,561 | ₩256,581 | ₩253,978 | ₩256,326 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,914 | ₩255,360 | ₩249,431 | ₩254,502 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,497 | ₩252,409 | ₩248,854 | ₩251,376 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,923 | ₩247,955 | ₩244,091 | ₩246,654 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,387 | ₩244,695 | ₩239,570 | ₩243,622 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩245,165 | ₩245,983 | ₩242,321 | ₩243,836 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩240,161 | ₩244,668 | ₩240,161 | ₩244,427 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,728 | ₩236,673 | ₩232,769 | ₩236,646 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,271 | ₩235,559 | ₩233,292 | ₩233,493 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩237,183 | ₩239,570 | ₩234,701 | ₩236,069 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,248 | ₩234,245 | ₩228,060 | ₩233,440 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,531 | ₩227,067 | ₩224,250 | ₩225,511 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,753 | ₩227,456 | ₩224,572 | ₩226,987 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩221,057 | ₩224,666 | ₩221,057 | ₩222,278 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,658 | ₩228,677 | ₩221,621 | ₩222,372 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,898 | ₩230,207 | ₩225,873 | ₩226,008 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩231,065 | ₩231,079 | ₩227,966 | ₩229,482 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,355 | ₩231,776 | ₩227,081 | ₩231,065 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,279 | ₩233,413 | ₩229,214 | ₩230,005 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,814 | ₩236,646 | ₩234,365 | ₩236,082 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,534 | ₩235,371 | ₩231,897 | ₩234,848 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,626 | ₩235,626 | ₩231,052 | ₩232,930 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩240,147 | ₩241,583 | ₩237,585 | ₩238,229 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,624 | ₩241,811 | ₩239,235 | ₩241,623 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩240,000 | ₩243,716 | ₩238,470 | ₩242,012 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,290 | ₩252,744 | ₩247,324 | ₩251,161 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,319 | ₩257,909 | ₩248,921 | ₩249,283 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,804 | ₩258,499 | ₩252,516 | ₩254,622 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,878 | ₩254,059 | ₩248,814 | ₩250,544 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩253,147 | ₩256,272 | ₩252,878 | ₩253,871 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,630 | ₩254,368 | ₩250,316 | ₩251,282 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,549 | ₩255,025 | ₩251,765 | ₩252,677 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,402 | ₩256,876 | ₩252,154 | ₩254,502 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩248,022 | ₩252,811 | ₩248,022 | ₩251,604 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,351 | ₩252,127 | ₩246,868 | ₩249,297 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩245,124 | ₩245,460 | ₩242,012 | ₩244,776 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,452 | ₩248,532 | ₩244,279 | ₩245,540 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,957 | ₩246,466 | ₩242,374 | ₩244,695 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,891 | ₩255,548 | ₩246,707 | ₩247,794 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,387 | ₩257,574 | ₩254,622 | ₩256,809 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,975 | ₩260,471 | ₩253,549 | ₩256,246 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,275 | ₩265,878 | ₩256,594 | ₩256,675 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,504 | ₩266,790 | ₩259,546 | ₩264,617 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,460 | ₩263,208 | ₩253,589 | ₩263,101 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩253,013 | ₩256,903 | ₩252,073 | ₩256,366 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,779 | ₩251,631 | ₩248,518 | ₩250,383 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,270 | ₩249,538 | ₩246,788 | ₩249,525 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩250,195 | ₩250,719 | ₩247,727 | ₩249,457 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,500 | ₩248,451 | ₩245,500 | ₩247,834 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩244,212 | ₩245,138 | ₩242,468 | ₩243,649 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,595 | ₩246,090 | ₩240,845 | ₩244,829 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,975 | ₩250,571 | ₩245,688 | ₩248,398 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,527 | ₩259,814 | ₩255,494 | ₩258,432 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩256,031 | ₩259,868 | ₩252,167 | ₩257,949 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,635 | ₩260,378 | ₩254,555 | ₩255,736 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩255,226 | ₩260,431 | ₩252,878 | ₩259,331 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩255,065 | ₩258,406 | ₩254,220 | ₩257,869 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,583 | ₩254,837 | ₩250,262 | ₩252,691 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,779 | ₩252,704 | ₩246,399 | ₩247,888 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,492 | ₩250,088 | ₩245,768 | ₩248,465 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩251,027 | ₩252,771 | ₩248,854 | ₩251,671 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩251,228 | ₩254,113 | ₩249,686 | ₩249,954 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,801 | ₩250,021 | ₩244,615 | ₩249,498 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,512 | ₩249,887 | ₩245,272 | ₩245,835 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩244,011 | ₩247,244 | ₩238,444 | ₩246,828 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩249,015 | ₩252,516 | ₩248,639 | ₩252,409 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩250,008 | ₩251,188 | ₩246,895 | ₩248,062 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩253,013 | ₩253,777 | ₩247,646 | ₩250,893 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,836 | ₩258,392 | ₩254,515 | ₩257,279 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,502 | ₩256,179 | ₩250,155 | ₩252,945 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,673 | ₩263,839 | ₩253,911 | ₩255,374 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,782 | ₩259,143 | ₩253,013 | ₩258,768 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,266 | ₩274,504 | ₩267,286 | ₩270,372 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,294 | ₩267,997 | ₩263,409 | ₩266,777 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,673 | ₩275,658 | ₩265,677 | ₩266,924 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,976 | ₩274,719 | ₩261,478 | ₩264,831 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,929 | ₩285,880 | ₩270,935 | ₩277,563 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩286,095 | ₩288,040 | ₩282,110 | ₩282,674 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩279,239 | ₩285,021 | ₩276,691 | ₩283,264 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,395 | ₩280,662 | ₩275,228 | ₩278,757 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,355 | ₩278,019 | ₩274,504 | ₩275,215 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,422 | ₩281,440 | ₩276,100 | ₩277,415 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,468 | ₩275,497 | ₩264,778 | ₩275,295 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩270,184 | ₩275,121 | ₩269,648 | ₩270,627 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩268,024 | ₩271,579 | ₩266,964 | ₩270,238 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩267,260 | ₩269,285 | ₩266,307 | ₩266,441 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,939 | ₩269,084 | ₩263,557 | ₩265,583 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,745 | ₩265,408 | ₩262,376 | ₩264,067 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,940 | ₩265,127 | ₩261,182 | ₩264,040 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,352 | ₩266,803 | ₩257,265 | ₩264,241 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,316 | ₩257,386 | ₩250,182 | ₩257,292 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩253,053 | ₩253,791 | ₩249,042 | ₩249,914 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩256,232 | ₩257,104 | ₩252,355 | ₩254,139 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩256,071 | ₩258,124 | ₩252,369 | ₩254,810 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,330 | ₩254,850 | ₩250,182 | ₩254,757 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,470 | ₩252,825 | ₩247,043 | ₩249,565 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,588 | ₩256,983 | ₩251,430 | ₩253,241 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,333 | ₩256,823 | ₩251,161 | ₩254,354 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,525 | ₩251,604 | ₩246,533 | ₩250,544 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,366 | ₩249,873 | ₩243,836 | ₩247,056 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,310 | ₩249,498 | ₩244,843 | ₩247,137 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,572 | ₩249,471 | ₩246,640 | ₩248,639 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,740 | ₩250,370 | ₩246,909 | ₩248,062 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,633 | ₩248,035 | ₩244,588 | ₩246,748 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,572 | ₩252,073 | ₩247,834 | ₩247,888 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,809 | ₩246,734 | ₩244,132 | ₩246,667 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,902 | ₩246,573 | ₩239,785 | ₩242,213 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,883 | ₩247,968 | ₩243,783 | ₩246,493 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,256 | ₩249,256 | ₩244,279 | ₩244,695 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,761 | ₩250,222 | ₩246,238 | ₩249,283 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩245,138 | ₩245,433 | ₩242,629 | ₩244,507 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,830 | ₩245,259 | ₩241,408 | ₩244,963 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,878 | ₩244,293 | ₩240,818 | ₩242,629 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,992 | ₩242,093 | ₩238,001 | ₩240,442 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,973 | ₩244,950 | ₩239,973 | ₩243,125 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,265 | ₩239,892 | ₩233,091 | ₩238,846 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,675 | ₩236,471 | ₩231,615 | ₩233,466 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,575 | ₩237,853 | ₩229,764 | ₩237,317 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,615 | ₩234,660 | ₩229,455 | ₩229,657 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩228,006 | ₩228,624 | ₩225,645 | ₩227,966 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩225,068 | ₩227,188 | ₩223,566 | ₩226,786 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,820 | ₩225,927 | ₩223,727 | ₩224,706 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,310 | ₩225,967 | ₩223,284 | ₩223,660 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩223,043 | ₩224,787 | ₩222,332 | ₩223,579 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩224,036 | ₩226,021 | ₩222,774 | ₩223,673 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,646 | ₩224,907 | ₩221,554 | ₩221,755 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,485 | ₩224,425 | ₩222,439 | ₩223,043 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,385 | ₩224,478 | ₩221,487 | ₩222,909 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩220,145 | ₩227,215 | ₩220,145 | ₩224,357 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,300 | ₩222,868 | ₩219,072 | ₩219,837 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,267 | ₩219,421 | ₩215,597 | ₩217,784 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,396 | ₩218,267 | ₩214,564 | ₩217,475 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,608 | ₩215,235 | ₩208,219 | ₩213,639 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,210 | ₩211,975 | ₩207,803 | ₩208,205 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩221,191 | ₩221,420 | ₩209,426 | ₩210,003 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,359 | ₩222,359 | ₩213,719 | ₩219,810 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩204,141 | ₩209,145 | ₩202,906 | ₩209,145 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,436 | ₩204,650 | ₩203,470 | ₩204,463 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,242 | ₩204,811 | ₩203,202 | ₩204,328 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,571 | ₩203,430 | ₩201,350 | ₩202,558 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,739 | ₩202,759 | ₩200,760 | ₩201,256 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,739 | ₩202,558 | ₩201,364 | ₩201,900 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,283 | ₩202,678 | ₩201,028 | ₩201,914 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,633 | ₩201,887 | ₩199,486 | ₩200,961 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,493 | ₩199,901 | ₩197,460 | ₩198,211 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,687 | ₩200,250 | ₩197,312 | ₩198,131 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,876 | ₩201,055 | ₩197,674 | ₩200,586 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,271 | ₩199,647 | ₩196,521 | ₩196,870 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩201,015 | ₩201,364 | ₩199,123 | ₩200,961 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,772 | ₩203,309 | ₩200,733 | ₩201,216 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,343 | ₩203,832 | ₩201,364 | ₩202,195 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩200,129 | ₩203,644 | ₩199,486 | ₩203,121 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,955 | ₩201,364 | ₩198,842 | ₩199,204 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,223 | ₩201,323 | ₩198,090 | ₩199,499 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,913 | ₩204,758 | ₩201,001 | ₩201,230 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,577 | ₩205,174 | ₩202,866 | ₩204,261 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,625 | ₩204,583 | ₩202,544 | ₩203,363 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,939 | ₩204,530 | ₩200,237 | ₩201,565 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,577 | ₩206,529 | ₩203,242 | ₩204,637 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,505 | ₩203,269 | ₩200,237 | ₩202,745 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,895 | ₩201,847 | ₩198,815 | ₩200,572 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,754 | ₩201,095 | ₩198,909 | ₩199,257 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,988 | ₩201,390 | ₩198,198 | ₩200,894 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,820 | ₩202,584 | ₩199,553 | ₩201,203 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,637 | ₩205,308 | ₩201,297 | ₩201,645 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,786 | ₩203,859 | ₩201,565 | ₩203,510 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,583 | ₩206,971 | ₩203,591 | ₩206,086 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,586 | ₩211,814 | ₩207,186 | ₩207,696 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,587 | ₩211,895 | ₩207,682 | ₩211,452 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,596 | ₩209,547 | ₩206,502 | ₩208,715 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,715 | ₩208,997 | ₩204,020 | ₩205,683 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,285 | ₩211,948 | ₩209,145 | ₩209,601 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,501 | ₩209,252 | ₩204,409 | ₩208,809 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,831 | ₩209,507 | ₩205,831 | ₩207,964 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩205,133 | ₩207,655 | ₩204,825 | ₩205,174 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,965 | ₩207,132 | ₩204,798 | ₩204,798 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,831 | ₩206,274 | ₩204,114 | ₩205,777 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩211,170 | ₩211,586 | ₩206,019 | ₩206,649 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,916 | ₩213,545 | ₩208,085 | ₩211,586 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,246 | ₩208,246 | ₩205,576 | ₩205,952 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,408 | ₩209,480 | ₩206,408 | ₩208,071 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,803 | ₩209,587 | ₩206,448 | ₩206,770 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩209,010 | ₩209,949 | ₩207,763 | ₩208,313 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩211,184 | ₩211,465 | ₩208,514 | ₩208,688 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,230 | ₩212,753 | ₩209,440 | ₩210,030 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,468 | ₩209,252 | ₩206,072 | ₩208,702 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,588 | ₩208,326 | ₩205,536 | ₩206,314 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,831 | ₩207,562 | ₩205,496 | ₩207,240 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,261 | ₩206,851 | ₩204,181 | ₩205,361 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩204,100 | ₩204,892 | ₩201,538 | ₩203,524 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩205,120 | ₩206,877 | ₩202,625 | ₩204,060 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,975 | ₩205,871 | ₩200,773 | ₩204,436 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,230 | ₩203,886 | ₩200,465 | ₩203,832 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩202,169 | ₩203,041 | ₩199,740 | ₩199,754 | -1.19% | 779.7만 |
|---|
| 2025.10.09 | ₩206,770 | ₩207,897 | ₩203,322 | ₩203,430 | -1.62% | 617.9만 |
|---|
| 2025.10.08 | ₩207,079 | ₩207,508 | ₩205,039 | ₩206,247 | -0.40% | 567.8만 |
|---|
| 2025.10.07 | ₩206,126 | ₩207,883 | ₩202,947 | ₩207,816 | +0.82% | 548만 |
|---|
| 2025.10.06 | ₩206,555 | ₩207,468 | ₩205,147 | ₩206,622 | +0.03% | 477.9만 |
|---|
| 2025.10.03 | ₩206,032 | ₩206,971 | ₩204,221 | ₩205,992 | -0.02% | 724.9만 |
|---|
| 2025.10.02 | ₩206,542 | ₩210,084 | ₩205,683 | ₩205,750 | -0.38% | 756.2만 |
|---|
| 2025.10.01 | ₩207,709 | ₩208,058 | ₩205,509 | ₩207,374 | -0.16% | 676.8만 |
|---|
| 2025.09.30 | ₩207,790 | ₩208,916 | ₩206,502 | ₩208,326 | +0.26% | 775.6만 |
|---|
| 2025.09.29 | ₩213,478 | ₩213,478 | ₩208,688 | ₩209,413 | -1.90% | 831.5만 |
|---|
| 2025.09.26 | ₩215,409 | ₩216,389 | ₩213,987 | ₩214,859 | -0.26% | 701.5만 |
|---|
| 2025.09.25 | ₩213,894 | ₩216,000 | ₩213,773 | ₩215,611 | +0.80% | 631.1만 |
|---|
| 2025.09.24 | ₩212,391 | ₩215,302 | ₩212,297 | ₩213,545 | +0.54% | 628.5만 |
|---|
| 2025.09.23 | ₩210,781 | ₩214,417 | ₩210,607 | ₩211,184 | +0.19% | 718.1만 |
|---|
| 2025.09.22 | ₩208,769 | ₩210,781 | ₩208,138 | ₩209,346 | +0.28% | 524.4만 |
|---|
| 2025.09.19 | ₩213,303 | ₩213,303 | ₩208,675 | ₩209,560 | -1.75% | 1673.4만 |
|---|
| 2025.09.18 | ₩214,685 | ₩215,034 | ₩212,082 | ₩213,089 | -0.74% | 624.4만 |
|---|
| 2025.09.17 | ₩213,572 | ₩215,544 | ₩212,780 | ₩214,766 | +0.56% | 573.7만 |
|---|
| 2025.09.16 | ₩212,297 | ₩214,779 | ₩212,123 | ₩214,028 | +0.82% | 801.1만 |
|---|
| 2025.09.15 | ₩211,130 | ₩212,391 | ₩209,949 | ₩211,036 | -0.04% | 503.1만 |
|---|
| 2025.09.12 | ₩213,102 | ₩214,350 | ₩210,754 | ₩210,768 | -1.10% | 554.6만 |
|---|
| 2025.09.11 | ₩209,949 | ₩213,196 | ₩209,292 | ₩212,297 | +1.12% | 641.7만 |
|---|
| 2025.09.10 | ₩208,004 | ₩211,854 | ₩207,937 | ₩211,680 | +1.77% | 744.1만 |
|---|
| 2025.09.09 | ₩207,816 | ₩210,607 | ₩207,401 | ₩207,736 | -0.04% | 776.9만 |
|---|
| 2025.09.08 | ₩206,475 | ₩207,977 | ₩205,093 | ₩206,596 | +0.06% | 946.2만 |
|---|
| 2025.09.05 | ₩209,359 | ₩210,245 | ₩205,911 | ₩206,140 | -1.54% | 1101.2만 |
|---|
| 2025.09.04 | ₩212,042 | ₩214,175 | ₩211,291 | ₩211,546 | -0.23% | 724.3만 |
|---|
| 2025.09.03 | ₩214,645 | ₩217,127 | ₩210,647 | ₩212,042 | -1.21% | 955.6만 |
|---|
| 2025.09.02 | ₩215,289 | ₩217,140 | ₩213,813 | ₩217,100 | +0.84% | 894.7만 |
|---|
| 2025.08.29 | ₩214,242 | ₩216,120 | ₩213,907 | ₩215,450 | +0.56% | 693.5만 |
|---|
| 2025.08.28 | ₩213,317 | ₩214,001 | ₩211,761 | ₩213,733 | +0.19% | 650.2만 |
|---|
| 2025.08.27 | ₩211,157 | ₩214,631 | ₩210,902 | ₩213,625 | +1.17% | 748.3만 |
|---|