티커911

셰브론 과거 주가

Chevron Corporation Common Stock · CVX · NYSE

주요 사업 분야는 석유·가스 종합 사업입니다.

시장 데이터를 불러오는 중

셰브론 과거 주가·일별 시세 (CVX) · 티커911

전체 종목

셰브론 과거 주가

Chevron Corporation Common Stock · CVX · NYSE

주요 사업 분야는 석유·가스 종합 사업입니다.

일간2026.03.05

+1.77%

시가: ₩250,270
고가: ₩254,790
저가: ₩250,122
종가: ₩254,696
거래량: 1356.7만

일간 종가

최근 1년

2025-08-272026-10-09

일간 가격

277개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩283,062	₩286,643	₩282,606	₩284,310	+0.44%	629.9만
2026.10.08	₩280,742	₩284,819	₩280,259	₩283,733	+1.07%	762.1만
2026.10.06	—	—	—	₩278,408	—	—
2026.10.02	—	—	—	₩277,215	—	—
2026.09.29	—	—	—	₩274,116	—	—
2026.09.28	—	—	—	₩276,786	—	—
2026.09.25	₩273,352	₩277,014	₩272,802	₩274,210	+0.31%	713.4만
2026.09.24	—	—	—	₩275,820	—	—
2026.09.23	₩274,224	₩277,630	₩272,909	₩275,632	+0.51%	554.2만
2026.09.22	₩270,750	₩274,197	₩269,288	₩271,474	+0.27%	396.2만
2026.09.21	₩278,824	₩280,313	₩272,936	₩273,164	-2.03%	846.4만
2026.09.18	₩283,116	₩284,202	₩278,046	₩280,997	-0.75%	4727.9만
2026.09.17	₩281,131	₩284,001	₩280,541	₩283,760	+0.94%	738.7만
2026.09.16	₩288,481	₩288,736	₩282,150	₩283,720	-1.65%	804.5만
2026.09.15	₩285,530	₩292,089	₩285,329	₩292,075	+2.29%	955.8만
2026.09.11	₩284,363	₩289,098	₩284,363	₩287,099	+0.96%	657만
2026.09.10	₩291,579	₩291,579	₩283,451	₩285,356	-2.13%	962.5만
2026.09.09	₩285,517	₩288,736	₩284,645	₩286,764	+0.44%	838.5만
2026.09.08	₩283,331	₩286,080	₩280,554	₩281,386	-0.69%	767만
2026.09.04	₩280,997	₩281,466	₩277,791	₩279,776	-0.43%	545.8만
2026.09.03	₩284,846	₩285,946	₩283,223	₩283,425	-0.50%	666.8만
2026.09.02	₩282,311	₩285,396	₩280,930	₩284,041	+0.61%	759.5만
2026.09.01	₩280,313	₩283,103	₩278,703	₩283,062	+0.98%	855.2만
2026.08.31	₩276,397	₩279,529	₩273,386	₩276,477	+0.03%	1204.4만
2026.08.28	₩268,215	₩271,246	₩267,652	₩270,737	+0.94%	527.5만
2026.08.27	₩267,665	₩269,422	₩265,318	₩267,934	+0.10%	811.2만
2026.08.26	₩266,539	₩271,447	₩265,721	₩268,524	+0.74%	686.3만
2026.08.25	₩269,623	₩271,005	₩267,960	₩268,094	-0.57%	817.7만
2026.08.24	₩273,164	₩275,350	₩270,589	₩272,386	-0.28%	585.4만
2026.08.21	₩276,195	₩278,730	₩274,961	₩275,310	-0.32%	735.9만
2026.08.20	₩280,179	₩280,286	₩275,645	₩275,981	-1.50%	820.1만
2026.08.19	₩275,015	₩278,542	₩273,956	₩275,967	+0.35%	869만
2026.08.18	₩274,988	₩276,584	₩273,218	₩275,941	+0.35%	770.2만
2026.08.17	₩269,221	₩273,178	₩267,974	₩271,863	+0.98%	835.8만
2026.08.14	₩266,726	₩270,428	₩266,042	₩268,242	+0.57%	791.1만
2026.08.13	₩261,536	₩265,694	₩259,859	₩265,157	+1.38%	590.9만
2026.08.12	₩261,831	₩264,755	₩260,973	₩263,682	+0.71%	736.6만
2026.08.11	₩260,530	₩264,835	₩260,530	₩263,762	+1.24%	605만
2026.08.10	₩253,328	₩261,523	₩253,328	₩261,415	+3.19%	1366.7만
2026.08.07	₩249,747	₩251,812	₩249,291	₩250,216	+0.19%	709.9만
2026.08.06	₩253,448	₩254,535	₩250,833	₩253,797	+0.14%	718.2만
2026.08.05	₩256,426	₩256,681	₩249,827	₩250,015	-2.50%	826.1만
2026.08.04	₩255,031	₩256,801	₩249,921	₩255,366	+0.13%	945.6만
2026.08.03	₩262,046	₩262,689	₩257,257	₩259,095	-1.13%	954.4만
2026.07.31	₩261,683	₩264,956	₩256,895	₩263,990	+0.88%	995.8만
2026.07.30	₩254,709	₩259,014	₩253,904	₩257,928	+1.26%	664.5만
2026.07.29	₩258,183	₩259,605	₩255,876	₩257,325	-0.33%	810.1만
2026.07.28	₩256,801	₩257,472	₩250,444	₩251,584	-2.03%	740.7만
2026.07.27	₩253,046	₩258,170	₩253,046	₩254,830	+0.70%	736.9만
2026.07.24	₩260,812	₩264,044	₩259,927	₩261,254	+0.17%	670만
2026.07.23	₩263,280	₩265,144	₩260,222	₩260,758	-0.96%	815만
2026.07.22	₩259,390	₩259,792	₩257,432	₩258,827	-0.22%	614.2만
2026.07.21	₩255,501	₩256,520	₩253,918	₩256,265	+0.30%	689.2만
2026.07.20	₩249,854	₩255,299	₩249,371	₩254,441	+1.84%	776.7만
2026.07.17	₩251,437	₩252,349	₩248,794	₩251,316	-0.05%	705.8만
2026.07.16	₩244,865	₩247,896	₩244,033	₩246,595	+0.71%	625.8만
2026.07.15	₩244,328	₩244,637	₩239,513	₩243,564	-0.31%	666.6만
2026.07.14	₩245,106	₩245,924	₩242,263	₩243,778	-0.54%	682.3만
2026.07.13	₩240,103	₩244,610	₩240,103	₩244,368	+1.78%	768.5만
2026.07.10	₩234,672	₩236,616	₩232,713	₩236,589	+0.82%	599.7만
2026.07.09	₩234,216	₩235,503	₩233,236	₩233,438	-0.33%	658.2만
2026.07.08	₩237,126	₩239,513	₩234,645	₩236,013	-0.47%	992.2만
2026.07.07	₩228,193	₩234,189	₩228,006	₩233,384	+2.27%	974.9만
2026.07.06	₩226,477	₩227,013	₩224,197	₩225,457	-0.45%	997.4만
2026.07.02	₩225,699	₩227,402	₩224,519	₩226,933	+0.55%	956.2만
2026.07.01	₩221,005	₩224,612	₩221,005	₩222,225	+0.55%	917.6만
2026.06.30	₩227,603	₩228,623	₩221,568	₩222,319	-2.32%	1942.9만
2026.06.29	₩229,843	₩230,152	₩225,820	₩225,954	-1.69%	881.4만
2026.06.26	₩231,010	₩231,023	₩227,912	₩229,427	-0.69%	1310.2만
2026.06.25	₩228,301	₩231,721	₩227,027	₩231,010	+1.19%	795.4만
2026.06.24	₩233,223	₩233,357	₩229,159	₩229,950	-1.40%	1063.5만
2026.06.23	₩235,758	₩236,589	₩234,309	₩236,026	+0.11%	655.5만
2026.06.22	₩233,478	₩235,315	₩231,842	₩234,792	+0.56%	1110.9만
2026.06.18	₩235,570	₩235,570	₩230,997	₩232,874	-1.14%	1914.6만
2026.06.17	₩240,090	₩241,525	₩237,528	₩238,172	-0.80%	843만
2026.06.16	₩239,567	₩241,753	₩239,178	₩241,565	+0.83%	666.4만
2026.06.15	₩239,942	₩243,658	₩238,413	₩241,954	+0.84%	1018.5만
2026.06.12	₩248,231	₩252,684	₩247,265	₩251,101	+1.16%	870.3만
2026.06.11	₩257,257	₩257,848	₩248,862	₩249,224	-3.12%	927.4만
2026.06.10	₩253,744	₩258,438	₩252,456	₩254,562	+0.32%	1004.2만
2026.06.09	₩252,818	₩253,998	₩248,754	₩250,484	-0.92%	847만
2026.06.08	₩253,086	₩256,211	₩252,818	₩253,811	+0.29%	611.3만
2026.06.05	₩253,569	₩254,307	₩250,256	₩251,222	-0.93%	631.1만
2026.06.04	₩253,489	₩254,964	₩251,705	₩252,617	-0.34%	516.3만
2026.06.03	₩253,341	₩256,815	₩252,094	₩254,441	+0.43%	798.4만
2026.06.02	₩247,963	₩252,751	₩247,963	₩251,544	+1.44%	655만
2026.06.01	₩247,292	₩252,067	₩246,809	₩249,237	+0.79%	885.1만
2026.05.29	₩245,066	₩245,401	₩241,954	₩244,717	-0.14%	1388.7만
2026.05.28	₩246,394	₩248,473	₩244,221	₩245,482	-0.37%	872.5만
2026.05.27	₩243,899	₩246,407	₩242,316	₩244,637	+0.30%	944.3만
2026.05.26	₩254,830	₩255,487	₩246,649	₩247,735	-2.78%	1426.5만
2026.05.22	₩255,326	₩257,512	₩254,562	₩256,748	+0.56%	721만
2026.05.21	₩259,913	₩260,409	₩253,489	₩256,185	-1.43%	905.1만
2026.05.20	₩263,212	₩265,814	₩256,533	₩256,614	-2.51%	1456.5만
2026.05.19	₩261,442	₩266,726	₩259,484	₩264,554	+1.19%	1181.9만
2026.05.18	₩256,399	₩263,145	₩253,529	₩263,038	+2.59%	987만
2026.05.15	₩252,952	₩256,842	₩252,013	₩256,305	+1.33%	1121.1만
2026.05.14	₩249,720	₩251,571	₩248,459	₩250,323	+0.24%	622.2만
2026.05.13	₩249,210	₩249,478	₩246,729	₩249,465	+0.10%	755.5만
2026.05.12	₩250,136	₩250,659	₩247,668	₩249,398	-0.29%	899.5만
2026.05.11	₩245,441	₩248,392	₩245,441	₩247,775	+0.95%	1204.2만
2026.05.08	₩244,154	₩245,079	₩242,410	₩243,591	-0.23%	1305.3만
2026.05.07	₩243,537	₩246,032	₩240,787	₩244,771	+0.51%	1219.4만
2026.05.06	₩248,915	₩250,511	₩245,629	₩248,338	-0.23%	1108.3만
2026.05.05	₩256,466	₩259,752	₩255,433	₩258,371	+0.74%	564.3만
2026.05.04	₩255,970	₩259,806	₩252,107	₩257,888	+0.75%	823만
2026.05.01	₩256,573	₩260,315	₩254,495	₩255,675	-0.35%	1043.6만
2026.04.30	₩255,165	₩260,369	₩252,818	₩259,269	+1.61%	1174.9만
2026.04.29	₩255,004	₩258,344	₩254,159	₩257,807	+1.10%	864.5만
2026.04.28	₩252,523	₩254,776	₩250,203	₩252,630	+0.04%	1075.5만
2026.04.27	₩249,720	₩252,644	₩246,340	₩247,829	-0.76%	1083.7만
2026.04.24	₩248,432	₩250,028	₩245,710	₩248,406	-0.01%	962.7만
2026.04.23	₩250,967	₩252,711	₩248,794	₩251,611	+0.26%	668.5만
2026.04.22	₩251,168	₩254,052	₩249,626	₩249,894	-0.51%	870.8만
2026.04.21	₩246,742	₩249,961	₩244,556	₩249,438	+1.09%	979.9만
2026.04.20	₩247,453	₩249,827	₩245,213	₩245,777	-0.68%	966.1만
2026.04.17	₩243,953	₩247,185	₩238,387	₩246,769	+1.15%	1572.1만
2026.04.16	₩248,955	₩252,456	₩248,580	₩252,349	+1.36%	801.3만
2026.04.15	₩249,948	₩251,128	₩246,836	₩248,003	-0.78%	866.2만
2026.04.14	₩252,952	₩253,717	₩247,587	₩250,833	-0.84%	1211.1만
2026.04.13	₩256,775	₩258,330	₩254,454	₩257,217	+0.17%	1200만
2026.04.10	₩254,441	₩256,117	₩250,095	₩252,885	-0.61%	1115.1만
2026.04.09	₩260,611	₩263,776	₩253,851	₩255,313	-2.03%	1163.4만
2026.04.08	₩256,721	₩259,082	₩252,952	₩258,706	+0.77%	1719.5만
2026.04.07	₩268,202	₩274,438	₩267,223	₩270,307	+0.79%	1167.3만
2026.04.06	₩266,230	₩267,934	₩263,347	₩266,713	+0.18%	824.6만
2026.04.02	₩271,608	₩275,592	₩265,613	₩266,861	-1.75%	1152.8만
2026.04.01	₩270,911	₩274,653	₩261,415	₩264,768	-2.27%	2305.2만
2026.03.31	₩282,861	₩285,812	₩270,871	₩277,496	-1.90%	1740.4만
2026.03.30	₩286,026	₩287,971	₩282,043	₩282,606	-1.20%	1040.9만
2026.03.27	₩279,173	₩284,953	₩276,625	₩283,196	+1.44%	1390.8만
2026.03.26	₩276,329	₩280,595	₩275,163	₩278,690	+0.85%	1108.6만
2026.03.25	₩276,289	₩277,952	₩274,438	₩275,149	-0.41%	886.5만
2026.03.24	₩276,356	₩281,372	₩276,034	₩277,349	+0.36%	1669.6만
2026.03.23	₩266,405	₩275,431	₩264,715	₩275,230	+3.31%	1573.6만
2026.03.20	₩270,120	₩275,055	₩269,583	₩270,562	+0.16%	3585만
2026.03.19	₩267,960	₩271,515	₩266,901	₩270,173	+0.83%	1691.8만
2026.03.18	₩267,196	₩269,221	₩266,244	₩266,378	-0.31%	1330.5만
2026.03.17	₩264,876	₩269,020	₩263,494	₩265,519	+0.24%	1401.9만
2026.03.16	₩263,682	₩265,345	₩262,314	₩264,004	+0.12%	1268.4만
2026.03.13	₩262,877	₩265,063	₩261,120	₩263,977	+0.42%	1301.7만
2026.03.12	₩258,290	₩266,740	₩257,204	₩264,178	+2.28%	2715.2만
2026.03.11	₩250,256	₩257,325	₩250,122	₩257,231	+2.79%	1137.2만
2026.03.10	₩252,992	₩253,730	₩248,982	₩249,854	-1.24%	1200만
2026.03.09	₩256,171	₩257,043	₩252,295	₩254,079	-0.82%	1598.8만
2026.03.06	₩256,010	₩258,062	₩252,308	₩254,749	-0.49%	1307.3만
2026.03.05	₩250,270	₩254,790	₩250,122	₩254,696	+1.77%	1356.7만
2026.03.04	₩251,410	₩252,764	₩246,984	₩249,505	-0.76%	1105.4만
2026.03.03	₩255,527	₩256,922	₩251,370	₩253,180	-0.92%	1400.4만
2026.03.02	₩255,273	₩256,761	₩251,101	₩254,293	-0.38%	1580.9만
2026.02.27	₩249,465	₩251,544	₩246,474	₩250,484	+0.41%	1203.6만
2026.02.26	₩245,307	₩249,814	₩243,778	₩246,997	+0.69%	713.4만
2026.02.25	₩249,250	₩249,438	₩244,784	₩247,078	-0.87%	944.1만
2026.02.24	₩248,513	₩249,411	₩246,581	₩248,580	+0.03%	745.2만
2026.02.23	₩247,681	₩250,310	₩246,850	₩248,003	+0.13%	704.7만
2026.02.20	₩247,574	₩247,976	₩244,529	₩246,689	-0.36%	956.6만
2026.02.19	₩248,513	₩252,013	₩247,775	₩247,829	-0.28%	1077.3만
2026.02.18	₩245,750	₩246,675	₩244,073	₩246,608	+0.35%	1031.3만
2026.02.17	₩245,844	₩246,514	₩239,728	₩242,155	-1.50%	984.9만
2026.02.13	₩244,824	₩247,909	₩243,725	₩246,434	+0.66%	903.5만
2026.02.12	₩249,197	₩249,197	₩244,221	₩244,637	-1.83%	967.4만
2026.02.11	₩246,702	₩250,162	₩246,179	₩249,224	+1.02%	1050.2만
2026.02.10	₩245,079	₩245,374	₩242,571	₩244,449	-0.26%	745.8만
2026.02.09	₩242,772	₩245,200	₩241,351	₩244,905	+0.88%	1202.1만
2026.02.06	₩241,820	₩244,234	₩240,761	₩242,571	+0.31%	990.2만
2026.02.05	₩240,935	₩242,035	₩237,944	₩240,385	-0.23%	1047.4만
2026.02.04	₩239,916	₩244,892	₩239,916	₩243,067	+1.31%	1617.1만
2026.02.03	₩233,210	₩239,835	₩233,035	₩238,789	+2.39%	1842.5만
2026.02.02	₩232,619	₩236,415	₩231,560	₩233,411	+0.34%	1423.5만
2026.01.30	₩231,520	₩237,797	₩229,709	₩237,260	+2.48%	2294.7만
2026.01.29	₩231,560	₩234,604	₩229,401	₩229,602	-0.85%	1678.7만
2026.01.28	₩227,952	₩228,569	₩225,592	₩227,912	-0.02%	920만
2026.01.27	₩225,015	₩227,134	₩223,513	₩226,732	+0.76%	978.5만
2026.01.26	₩225,766	₩225,873	₩223,674	₩224,653	-0.49%	891.3만
2026.01.23	₩225,256	₩225,913	₩223,231	₩223,607	-0.73%	836.9만
2026.01.22	₩222,990	₩224,733	₩222,279	₩223,526	+0.24%	895.7만
2026.01.21	₩223,982	₩225,967	₩222,721	₩223,620	-0.16%	1091.9만
2026.01.20	₩223,593	₩224,854	₩221,501	₩221,702	-0.85%	1114.3만
2026.01.16	₩223,432	₩224,371	₩222,386	₩222,990	-0.20%	974.6만
2026.01.15	₩222,332	₩224,425	₩221,434	₩222,855	+0.24%	809.7만
2026.01.14	₩220,093	₩227,161	₩220,093	₩224,304	+1.91%	1641.5만
2026.01.13	₩219,248	₩222,815	₩219,020	₩219,784	+0.24%	1206.9만
2026.01.12	₩218,215	₩219,368	₩215,546	₩217,732	-0.22%	979.7만
2026.01.09	₩215,345	₩218,215	₩214,513	₩217,424	+0.97%	1255만
2026.01.08	₩208,558	₩215,184	₩208,169	₩213,588	+2.41%	1293만
2026.01.07	₩211,160	₩211,925	₩207,753	₩208,156	-1.42%	1353.8만
2026.01.06	₩221,139	₩221,367	₩209,376	₩209,953	-5.06%	2056.5만
2026.01.05	₩222,306	₩222,306	₩213,668	₩219,757	-1.15%	3509.5만
2026.01.02	₩204,092	₩209,095	₩202,858	₩209,095	+2.45%	686.2만
2025.12.31	₩204,387	₩204,602	₩203,421	₩204,414	+0.01%	495.3만
2025.12.30	₩203,193	₩204,763	₩203,153	₩204,280	+0.53%	515.1만
2025.12.29	₩202,523	₩203,381	₩201,302	₩202,509	-0.01%	558.9만
2025.12.26	₩201,691	₩202,710	₩200,712	₩201,208	-0.24%	370.7만
2025.12.24	₩201,691	₩202,509	₩201,316	₩201,852	+0.08%	222.8만
2025.12.23	₩201,235	₩202,630	₩200,980	₩201,866	+0.31%	466.4만
2025.12.22	₩199,585	₩201,839	₩199,438	₩200,913	+0.67%	814.4만
2025.12.19	₩198,445	₩199,854	₩197,413	₩198,164	-0.14%	2170.1만
2025.12.18	₩199,639	₩200,202	₩197,265	₩198,083	-0.78%	699.9만
2025.12.17	₩197,828	₩201,007	₩197,627	₩200,538	+1.37%	880.5만
2025.12.16	₩199,223	₩199,599	₩196,474	₩196,823	-1.21%	1129.1만
2025.12.15	₩200,967	₩201,316	₩199,076	₩200,913	-0.03%	750.3만
2025.12.12	₩202,724	₩203,260	₩200,685	₩201,168	-0.77%	584.8만
2025.12.11	₩202,295	₩203,783	₩201,316	₩202,147	-0.07%	841.4만
2025.12.10	₩200,082	₩203,596	₩199,438	₩203,073	+1.49%	1097.6만
2025.12.09	₩199,907	₩201,316	₩198,794	₩199,156	-0.38%	891.7만
2025.12.08	₩200,176	₩201,275	₩198,043	₩199,451	-0.36%	1023.7만
2025.12.05	₩203,864	₩204,709	₩200,953	₩201,182	-1.32%	1266만
2025.12.04	₩203,529	₩205,125	₩202,818	₩204,213	+0.34%	725.5만
2025.12.03	₩202,576	₩204,535	₩202,496	₩203,314	+0.36%	806만
2025.12.02	₩203,891	₩204,481	₩200,189	₩201,517	-1.16%	919.6만
2025.12.01	₩203,529	₩206,479	₩203,193	₩204,588	+0.52%	820.9만
2025.11.28	₩200,457	₩203,220	₩200,189	₩202,697	+1.12%	384.9만
2025.11.26	₩198,848	₩201,798	₩198,767	₩200,524	+0.84%	757.9만
2025.11.25	₩199,706	₩201,047	₩198,861	₩199,210	-0.25%	1144.8만
2025.11.24	₩200,940	₩201,342	₩198,150	₩200,846	-0.05%	1418.1만
2025.11.21	₩201,772	₩202,536	₩199,505	₩201,155	-0.31%	924.8만
2025.11.20	₩204,588	₩205,259	₩201,249	₩201,597	-1.46%	762.3만
2025.11.19	₩202,737	₩203,810	₩201,517	₩203,462	+0.36%	754만
2025.11.18	₩204,535	₩206,922	₩203,542	₩206,037	+0.73%	1081.3만
2025.11.17	₩211,536	₩211,764	₩207,136	₩207,646	-1.84%	874.5만
2025.11.14	₩209,537	₩211,844	₩207,633	₩211,402	+0.89%	848.5만
2025.11.13	₩206,546	₩209,497	₩206,452	₩208,665	+1.03%	799.9만
2025.11.12	₩208,665	₩208,947	₩203,971	₩205,634	-1.45%	1167.1만
2025.11.11	₩210,235	₩211,898	₩209,095	₩209,551	-0.33%	636.1만
2025.11.10	₩208,451	₩209,202	₩204,360	₩208,759	+0.15%	843.7만
2025.11.07	₩205,782	₩209,457	₩205,782	₩207,914	+1.04%	983.6만
2025.11.06	₩205,084	₩207,606	₩204,776	₩205,125	+0.02%	646.6만
2025.11.05	₩205,916	₩207,083	₩204,749	₩204,749	-0.57%	589.5만
2025.11.04	₩205,782	₩206,224	₩204,065	₩205,728	-0.03%	697.7만
2025.11.03	₩211,120	₩211,536	₩205,970	₩206,600	-2.14%	851.2만
2025.10.31	₩208,867	₩213,494	₩208,035	₩211,536	+1.28%	1113.6만
2025.10.30	₩208,196	₩208,196	₩205,527	₩205,903	-1.10%	897.1만
2025.10.29	₩206,359	₩209,430	₩206,359	₩208,022	+0.81%	734.4만
2025.10.28	₩207,753	₩209,537	₩206,399	₩206,721	-0.50%	506.7만
2025.10.27	₩208,961	₩209,899	₩207,713	₩208,263	-0.33%	488.4만
2025.10.24	₩211,133	₩211,415	₩208,464	₩208,639	-1.18%	498만
2025.10.23	₩212,179	₩212,702	₩209,390	₩209,980	-1.04%	981.1만
2025.10.22	₩207,418	₩209,202	₩206,023	₩208,652	+0.59%	603.7만
2025.10.21	₩207,539	₩208,276	₩205,487	₩206,265	-0.61%	630.5만
2025.10.20	₩205,782	₩207,512	₩205,447	₩207,190	+0.68%	567.7만
2025.10.17	₩204,213	₩206,801	₩204,132	₩205,312	+0.54%	773.6만
2025.10.16	₩204,052	₩204,843	₩201,490	₩203,475	-0.28%	527.7만
2025.10.15	₩205,071	₩206,828	₩202,576	₩204,011	-0.52%	582.5만
2025.10.14	₩200,927	₩205,822	₩200,725	₩204,387	+1.72%	641.9만
2025.10.13	₩201,182	₩203,837	₩200,417	₩203,783	+1.29%	597.9만
2025.10.10	₩202,120	₩202,992	₩199,693	₩199,706	-1.19%	779.7만
2025.10.09	₩206,721	₩207,847	₩203,274	₩203,381	-1.62%	617.9만
2025.10.08	₩207,029	₩207,458	₩204,991	₩206,198	-0.40%	567.8만
2025.10.07	₩206,077	₩207,834	₩202,898	₩207,767	+0.82%	548만
2025.10.06	₩206,506	₩207,418	₩205,098	₩206,573	+0.03%	477.9만
2025.10.03	₩205,983	₩206,922	₩204,172	₩205,943	-0.02%	724.9만
2025.10.02	₩206,493	₩210,033	₩205,634	₩205,701	-0.38%	756.2만
2025.10.01	₩207,660	₩208,008	₩205,460	₩207,324	-0.16%	676.8만
2025.09.30	₩207,740	₩208,867	₩206,452	₩208,276	+0.26%	775.6만
2025.09.29	₩213,427	₩213,427	₩208,639	₩209,363	-1.90%	831.5만
2025.09.26	₩215,358	₩216,337	₩213,936	₩214,808	-0.26%	701.5만
2025.09.25	₩213,843	₩215,948	₩213,722	₩215,559	+0.80%	631.1만
2025.09.24	₩212,340	₩215,251	₩212,246	₩213,494	+0.54%	628.5만
2025.09.23	₩210,731	₩214,366	₩210,557	₩211,133	+0.19%	718.1만
2025.09.22	₩208,719	₩210,731	₩208,089	₩209,296	+0.28%	524.4만
2025.09.19	₩213,252	₩213,252	₩208,625	₩209,510	-1.75%	1673.4만
2025.09.18	₩214,634	₩214,983	₩212,032	₩213,038	-0.74%	624.4만
2025.09.17	₩213,521	₩215,492	₩212,729	₩214,714	+0.56%	573.7만
2025.09.16	₩212,246	₩214,728	₩212,072	₩213,977	+0.82%	801.1만
2025.09.15	₩211,080	₩212,340	₩209,899	₩210,986	-0.04%	503.1만
2025.09.12	₩213,051	₩214,299	₩210,704	₩210,718	-1.10%	554.6만
2025.09.11	₩209,899	₩213,145	₩209,242	₩212,246	+1.12%	641.7만
2025.09.10	₩207,955	₩211,804	₩207,888	₩211,630	+1.77%	744.1만
2025.09.09	₩207,767	₩210,557	₩207,351	₩207,686	-0.04%	776.9만
2025.09.08	₩206,426	₩207,928	₩205,044	₩206,546	+0.06%	946.2만
2025.09.05	₩209,309	₩210,194	₩205,862	₩206,090	-1.54%	1101.2만
2025.09.04	₩211,992	₩214,124	₩211,241	₩211,495	-0.23%	724.3만
2025.09.03	₩214,594	₩217,075	₩210,597	₩211,992	-1.21%	955.6만
2025.09.02	₩215,237	₩217,088	₩213,762	₩217,048	+0.84%	894.7만
2025.08.29	₩214,191	₩216,069	₩213,856	₩215,398	+0.56%	693.5만
2025.08.28	₩213,266	₩213,950	₩211,710	₩213,682	+0.19%	650.2만
2025.08.27	₩211,106	₩214,580	₩210,852	₩213,574	+1.17%	748.3만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.