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 | ₩283,048 | ₩286,628 | ₩282,592 | ₩284,295 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,727 | ₩284,804 | ₩280,245 | ₩283,718 | +1.07% | 762.1만 |
| 2026.10.06 | — | — | — | ₩278,394 | — | — |
| 2026.10.02 | — | — | — | ₩277,200 | — | — |
| 2026.09.29 | — | — | — | ₩274,102 | — | — |
| 2026.09.28 | — | — | — | ₩276,771 | — | — |
| 2026.09.25 | ₩273,338 | ₩276,999 | ₩272,788 | ₩274,196 | +0.31% | 713.4만 |
| 2026.09.24 | — | — | — | ₩275,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | ₩274,209 | ₩277,616 | ₩272,895 | ₩275,618 | +0.51% | 554.2만 |
|---|
| 2026.09.22 | ₩270,736 | ₩274,183 | ₩269,274 | ₩271,460 | +0.27% | 396.2만 |
|---|
| 2026.09.21 | ₩278,810 | ₩280,298 | ₩272,922 | ₩273,150 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩283,101 | ₩284,188 | ₩278,032 | ₩280,982 | -0.75% | 4727.9만 |
|---|
| 2026.09.17 | ₩281,116 | ₩283,986 | ₩280,526 | ₩283,745 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,466 | ₩288,721 | ₩282,136 | ₩283,705 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,515 | ₩292,073 | ₩285,314 | ₩292,060 | +2.29% | 955.8만 |
|---|
| 2026.09.11 | ₩284,349 | ₩289,083 | ₩284,349 | ₩287,084 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,564 | ₩291,564 | ₩283,437 | ₩285,341 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,502 | ₩288,721 | ₩284,630 | ₩286,749 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,316 | ₩286,065 | ₩280,540 | ₩281,371 | -0.69% | 767만 |
|---|
| 2026.09.04 | ₩280,982 | ₩281,452 | ₩277,777 | ₩279,762 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,831 | ₩285,931 | ₩283,209 | ₩283,410 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,297 | ₩285,381 | ₩280,915 | ₩284,027 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,298 | ₩283,088 | ₩278,689 | ₩283,048 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,382 | ₩279,514 | ₩273,372 | ₩276,463 | +0.03% | 1204.4만 |
|---|
| 2026.08.28 | ₩268,201 | ₩271,232 | ₩267,638 | ₩270,723 | +0.94% | 527.5만 |
|---|
| 2026.08.27 | ₩267,651 | ₩269,408 | ₩265,304 | ₩267,920 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,525 | ₩271,433 | ₩265,707 | ₩268,510 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,609 | ₩270,991 | ₩267,946 | ₩268,080 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩273,150 | ₩275,336 | ₩270,575 | ₩272,372 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩276,181 | ₩278,716 | ₩274,947 | ₩275,296 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩280,164 | ₩280,271 | ₩275,631 | ₩275,966 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩275,001 | ₩278,528 | ₩273,941 | ₩275,953 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩274,974 | ₩276,570 | ₩273,204 | ₩275,926 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,207 | ₩273,163 | ₩267,960 | ₩271,849 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,713 | ₩270,414 | ₩266,029 | ₩268,228 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,522 | ₩265,680 | ₩259,846 | ₩265,143 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,817 | ₩264,741 | ₩260,959 | ₩263,668 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,516 | ₩264,822 | ₩260,516 | ₩263,749 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,315 | ₩261,509 | ₩253,315 | ₩261,402 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,734 | ₩251,799 | ₩249,278 | ₩250,203 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,435 | ₩254,522 | ₩250,820 | ₩253,784 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,413 | ₩256,667 | ₩249,814 | ₩250,002 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩255,018 | ₩256,788 | ₩249,908 | ₩255,353 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩262,032 | ₩262,676 | ₩257,244 | ₩259,081 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,670 | ₩264,942 | ₩256,882 | ₩263,977 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,696 | ₩259,001 | ₩253,891 | ₩257,915 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩258,169 | ₩259,591 | ₩255,863 | ₩257,311 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,788 | ₩257,459 | ₩250,431 | ₩251,571 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩253,033 | ₩258,156 | ₩253,033 | ₩254,817 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,798 | ₩264,030 | ₩259,913 | ₩261,241 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,266 | ₩265,130 | ₩260,208 | ₩260,744 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,376 | ₩259,779 | ₩257,418 | ₩258,813 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,487 | ₩256,506 | ₩253,905 | ₩256,252 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,841 | ₩255,286 | ₩249,358 | ₩254,428 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,424 | ₩252,335 | ₩248,781 | ₩251,303 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,852 | ₩247,883 | ₩244,020 | ₩246,582 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,315 | ₩244,624 | ₩239,501 | ₩243,551 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩245,093 | ₩245,911 | ₩242,250 | ₩243,766 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩240,091 | ₩244,597 | ₩240,091 | ₩244,356 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,659 | ₩236,604 | ₩232,701 | ₩236,577 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,203 | ₩235,491 | ₩233,224 | ₩233,425 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩237,114 | ₩239,501 | ₩234,632 | ₩236,000 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,182 | ₩234,176 | ₩227,994 | ₩233,372 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,465 | ₩227,001 | ₩224,185 | ₩225,446 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,687 | ₩227,390 | ₩224,507 | ₩226,921 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩220,993 | ₩224,601 | ₩220,993 | ₩222,213 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,591 | ₩228,611 | ₩221,556 | ₩222,307 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,831 | ₩230,140 | ₩225,808 | ₩225,942 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩230,998 | ₩231,011 | ₩227,900 | ₩229,415 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,289 | ₩231,709 | ₩227,015 | ₩230,998 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,211 | ₩233,345 | ₩229,147 | ₩229,938 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,746 | ₩236,577 | ₩234,297 | ₩236,014 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,466 | ₩235,303 | ₩231,829 | ₩234,780 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,558 | ₩235,558 | ₩230,985 | ₩232,862 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩240,077 | ₩241,512 | ₩237,516 | ₩238,160 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,554 | ₩241,740 | ₩239,165 | ₩241,553 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩239,930 | ₩243,645 | ₩238,401 | ₩241,942 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,218 | ₩252,671 | ₩247,253 | ₩251,088 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,244 | ₩257,834 | ₩248,849 | ₩249,211 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,730 | ₩258,424 | ₩252,443 | ₩254,548 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,805 | ₩253,985 | ₩248,741 | ₩250,471 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩253,073 | ₩256,198 | ₩252,805 | ₩253,797 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,556 | ₩254,294 | ₩250,243 | ₩251,209 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,475 | ₩254,951 | ₩251,692 | ₩252,604 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,328 | ₩256,801 | ₩252,081 | ₩254,428 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩247,950 | ₩252,738 | ₩247,950 | ₩251,531 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,279 | ₩252,054 | ₩246,797 | ₩249,224 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩245,053 | ₩245,388 | ₩241,942 | ₩244,704 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,381 | ₩248,460 | ₩244,208 | ₩245,469 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,886 | ₩246,394 | ₩242,304 | ₩244,624 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,817 | ₩255,474 | ₩246,636 | ₩247,722 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,313 | ₩257,499 | ₩254,548 | ₩256,734 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,900 | ₩260,396 | ₩253,475 | ₩256,171 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,199 | ₩265,801 | ₩256,520 | ₩256,600 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,428 | ₩266,713 | ₩259,470 | ₩264,540 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,386 | ₩263,132 | ₩253,516 | ₩263,024 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩252,939 | ₩256,828 | ₩252,000 | ₩256,292 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,707 | ₩251,558 | ₩248,446 | ₩250,310 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,197 | ₩249,465 | ₩246,716 | ₩249,452 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩250,123 | ₩250,646 | ₩247,655 | ₩249,385 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,429 | ₩248,379 | ₩245,429 | ₩247,762 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩244,141 | ₩245,067 | ₩242,398 | ₩243,578 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,524 | ₩246,019 | ₩240,775 | ₩244,758 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,902 | ₩250,498 | ₩245,616 | ₩248,325 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,453 | ₩259,739 | ₩255,420 | ₩258,357 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩255,957 | ₩259,792 | ₩252,094 | ₩257,874 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,560 | ₩260,302 | ₩254,481 | ₩255,662 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩255,152 | ₩260,356 | ₩252,805 | ₩259,256 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩254,991 | ₩258,330 | ₩254,146 | ₩257,794 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,510 | ₩254,763 | ₩250,190 | ₩252,617 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,707 | ₩252,631 | ₩246,327 | ₩247,816 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,419 | ₩250,015 | ₩245,697 | ₩248,393 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩250,954 | ₩252,698 | ₩248,781 | ₩251,598 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩251,155 | ₩254,039 | ₩249,613 | ₩249,881 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,730 | ₩249,948 | ₩244,543 | ₩249,425 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,440 | ₩249,814 | ₩245,201 | ₩245,764 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩243,940 | ₩247,172 | ₩238,374 | ₩246,756 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩248,942 | ₩252,443 | ₩248,567 | ₩252,335 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩249,935 | ₩251,115 | ₩246,823 | ₩247,990 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩252,939 | ₩253,703 | ₩247,574 | ₩250,820 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,761 | ₩258,317 | ₩254,441 | ₩257,204 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,428 | ₩256,104 | ₩250,082 | ₩252,872 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,597 | ₩263,762 | ₩253,838 | ₩255,299 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,708 | ₩259,068 | ₩252,939 | ₩258,692 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,188 | ₩274,424 | ₩267,209 | ₩270,293 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,216 | ₩267,920 | ₩263,333 | ₩266,699 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,594 | ₩275,577 | ₩265,599 | ₩266,847 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,897 | ₩274,639 | ₩261,402 | ₩264,754 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,846 | ₩285,797 | ₩270,857 | ₩277,482 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩286,012 | ₩287,956 | ₩282,028 | ₩282,592 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩279,158 | ₩284,939 | ₩276,610 | ₩283,182 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,315 | ₩280,580 | ₩275,148 | ₩278,675 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,275 | ₩277,938 | ₩274,424 | ₩275,135 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,342 | ₩281,358 | ₩276,020 | ₩277,334 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,391 | ₩275,417 | ₩264,701 | ₩275,215 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩270,106 | ₩275,041 | ₩269,569 | ₩270,548 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩267,946 | ₩271,500 | ₩266,887 | ₩270,159 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩267,182 | ₩269,207 | ₩266,230 | ₩266,364 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,862 | ₩269,006 | ₩263,480 | ₩265,505 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,668 | ₩265,331 | ₩262,300 | ₩263,990 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,863 | ₩265,050 | ₩261,107 | ₩263,963 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,277 | ₩266,726 | ₩257,190 | ₩264,164 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,243 | ₩257,311 | ₩250,109 | ₩257,217 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩252,979 | ₩253,717 | ₩248,969 | ₩249,841 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩256,158 | ₩257,029 | ₩252,282 | ₩254,066 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩255,997 | ₩258,049 | ₩252,295 | ₩254,736 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,257 | ₩254,776 | ₩250,109 | ₩254,682 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,397 | ₩252,751 | ₩246,971 | ₩249,492 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,514 | ₩256,909 | ₩251,356 | ₩253,167 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,259 | ₩256,748 | ₩251,088 | ₩254,280 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,452 | ₩251,531 | ₩246,461 | ₩250,471 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,294 | ₩249,801 | ₩243,766 | ₩246,984 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,237 | ₩249,425 | ₩244,771 | ₩247,065 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,500 | ₩249,398 | ₩246,569 | ₩248,567 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,668 | ₩250,297 | ₩246,837 | ₩247,990 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,561 | ₩247,963 | ₩244,517 | ₩246,676 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,500 | ₩252,000 | ₩247,762 | ₩247,816 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,737 | ₩246,662 | ₩244,061 | ₩246,595 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,831 | ₩246,502 | ₩239,715 | ₩242,143 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,812 | ₩247,896 | ₩243,712 | ₩246,421 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,184 | ₩249,184 | ₩244,208 | ₩244,624 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,689 | ₩250,149 | ₩246,166 | ₩249,211 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩245,067 | ₩245,362 | ₩242,559 | ₩244,436 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,760 | ₩245,187 | ₩241,338 | ₩244,892 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,808 | ₩244,222 | ₩240,748 | ₩242,559 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,922 | ₩242,022 | ₩237,932 | ₩240,373 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,903 | ₩244,879 | ₩239,903 | ₩243,055 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,197 | ₩239,823 | ₩233,023 | ₩238,777 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,607 | ₩236,403 | ₩231,548 | ₩233,399 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,508 | ₩237,784 | ₩229,697 | ₩237,248 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,548 | ₩234,592 | ₩229,389 | ₩229,590 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩227,940 | ₩228,557 | ₩225,580 | ₩227,900 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩225,003 | ₩227,122 | ₩223,501 | ₩226,720 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,754 | ₩225,861 | ₩223,662 | ₩224,641 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,244 | ₩225,902 | ₩223,219 | ₩223,595 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩222,978 | ₩224,721 | ₩222,267 | ₩223,514 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩223,970 | ₩225,955 | ₩222,710 | ₩223,608 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,581 | ₩224,842 | ₩221,489 | ₩221,690 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,421 | ₩224,359 | ₩222,374 | ₩222,978 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,321 | ₩224,413 | ₩221,422 | ₩222,844 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩220,081 | ₩227,149 | ₩220,081 | ₩224,292 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,236 | ₩222,804 | ₩219,008 | ₩219,773 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,203 | ₩219,357 | ₩215,535 | ₩217,721 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,333 | ₩218,203 | ₩214,502 | ₩217,412 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,547 | ₩215,173 | ₩208,158 | ₩213,577 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,149 | ₩211,914 | ₩207,743 | ₩208,145 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩221,127 | ₩221,355 | ₩209,365 | ₩209,942 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,294 | ₩222,294 | ₩213,657 | ₩219,746 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩204,081 | ₩209,084 | ₩202,847 | ₩209,084 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,376 | ₩204,591 | ₩203,411 | ₩204,403 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,183 | ₩204,752 | ₩203,142 | ₩204,269 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,512 | ₩203,370 | ₩201,292 | ₩202,499 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,681 | ₩202,700 | ₩200,702 | ₩201,198 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,681 | ₩202,499 | ₩201,305 | ₩201,842 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,225 | ₩202,619 | ₩200,970 | ₩201,855 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,575 | ₩201,828 | ₩199,428 | ₩200,903 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,435 | ₩199,843 | ₩197,402 | ₩198,153 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,629 | ₩200,192 | ₩197,255 | ₩198,073 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,818 | ₩200,997 | ₩197,617 | ₩200,527 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,213 | ₩199,588 | ₩196,464 | ₩196,812 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩200,956 | ₩201,305 | ₩199,065 | ₩200,903 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,713 | ₩203,250 | ₩200,675 | ₩201,158 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,284 | ₩203,773 | ₩201,305 | ₩202,137 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩200,071 | ₩203,585 | ₩199,428 | ₩203,062 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,897 | ₩201,305 | ₩198,784 | ₩199,146 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,165 | ₩201,265 | ₩198,033 | ₩199,441 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,853 | ₩204,698 | ₩200,943 | ₩201,171 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,518 | ₩205,114 | ₩202,807 | ₩204,202 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,566 | ₩204,524 | ₩202,485 | ₩203,303 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,880 | ₩204,470 | ₩200,179 | ₩201,506 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,518 | ₩206,468 | ₩203,183 | ₩204,577 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,447 | ₩203,210 | ₩200,179 | ₩202,686 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,837 | ₩201,788 | ₩198,757 | ₩200,514 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,696 | ₩201,037 | ₩198,851 | ₩199,200 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,930 | ₩201,332 | ₩198,140 | ₩200,836 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,761 | ₩202,526 | ₩199,495 | ₩201,144 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,577 | ₩205,248 | ₩201,238 | ₩201,587 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,727 | ₩203,800 | ₩201,506 | ₩203,451 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,524 | ₩206,911 | ₩203,531 | ₩206,026 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,525 | ₩211,753 | ₩207,126 | ₩207,635 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,526 | ₩211,833 | ₩207,622 | ₩211,390 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,536 | ₩209,486 | ₩206,442 | ₩208,655 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,655 | ₩208,936 | ₩203,961 | ₩205,624 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,224 | ₩211,887 | ₩209,084 | ₩209,540 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,440 | ₩209,191 | ₩204,349 | ₩208,748 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,771 | ₩209,446 | ₩205,771 | ₩207,904 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩205,074 | ₩207,595 | ₩204,765 | ₩205,114 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,905 | ₩207,072 | ₩204,738 | ₩204,738 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,771 | ₩206,214 | ₩204,054 | ₩205,717 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩211,109 | ₩211,525 | ₩205,959 | ₩206,589 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,856 | ₩213,483 | ₩208,024 | ₩211,525 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,185 | ₩208,185 | ₩205,516 | ₩205,892 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,348 | ₩209,419 | ₩206,348 | ₩208,011 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,743 | ₩209,526 | ₩206,388 | ₩206,710 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩208,950 | ₩209,888 | ₩207,702 | ₩208,252 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩211,122 | ₩211,404 | ₩208,453 | ₩208,628 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,168 | ₩212,691 | ₩209,379 | ₩209,969 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,407 | ₩209,191 | ₩206,013 | ₩208,641 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,528 | ₩208,266 | ₩205,476 | ₩206,254 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,771 | ₩207,501 | ₩205,436 | ₩207,179 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,202 | ₩206,790 | ₩204,122 | ₩205,302 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩204,041 | ₩204,832 | ₩201,479 | ₩203,464 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩205,060 | ₩206,817 | ₩202,566 | ₩204,001 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,916 | ₩205,811 | ₩200,715 | ₩204,376 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,171 | ₩203,826 | ₩200,407 | ₩203,773 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩202,110 | ₩202,982 | ₩199,682 | ₩199,696 | -1.19% | 779.7만 |
|---|
| 2025.10.09 | ₩206,710 | ₩207,836 | ₩203,263 | ₩203,370 | -1.62% | 617.9만 |
|---|
| 2025.10.08 | ₩207,018 | ₩207,448 | ₩204,980 | ₩206,187 | -0.40% | 567.8만 |
|---|
| 2025.10.07 | ₩206,066 | ₩207,823 | ₩202,888 | ₩207,756 | +0.82% | 548만 |
|---|
| 2025.10.06 | ₩206,495 | ₩207,407 | ₩205,087 | ₩206,562 | +0.03% | 477.9만 |
|---|
| 2025.10.03 | ₩205,972 | ₩206,911 | ₩204,162 | ₩205,932 | -0.02% | 724.9만 |
|---|
| 2025.10.02 | ₩206,482 | ₩210,023 | ₩205,624 | ₩205,691 | -0.38% | 756.2만 |
|---|
| 2025.10.01 | ₩207,649 | ₩207,997 | ₩205,449 | ₩207,313 | -0.16% | 676.8만 |
|---|
| 2025.09.30 | ₩207,729 | ₩208,856 | ₩206,442 | ₩208,266 | +0.26% | 775.6만 |
|---|
| 2025.09.29 | ₩213,416 | ₩213,416 | ₩208,628 | ₩209,352 | -1.90% | 831.5만 |
|---|
| 2025.09.26 | ₩215,347 | ₩216,326 | ₩213,925 | ₩214,797 | -0.26% | 701.5만 |
|---|
| 2025.09.25 | ₩213,831 | ₩215,937 | ₩213,711 | ₩215,548 | +0.80% | 631.1만 |
|---|
| 2025.09.24 | ₩212,329 | ₩215,240 | ₩212,235 | ₩213,483 | +0.54% | 628.5만 |
|---|
| 2025.09.23 | ₩210,720 | ₩214,354 | ₩210,546 | ₩211,122 | +0.19% | 718.1만 |
|---|
| 2025.09.22 | ₩208,708 | ₩210,720 | ₩208,078 | ₩209,285 | +0.28% | 524.4만 |
|---|
| 2025.09.19 | ₩213,241 | ₩213,241 | ₩208,614 | ₩209,499 | -1.75% | 1673.4만 |
|---|
| 2025.09.18 | ₩214,623 | ₩214,971 | ₩212,021 | ₩213,027 | -0.74% | 624.4만 |
|---|
| 2025.09.17 | ₩213,509 | ₩215,481 | ₩212,718 | ₩214,703 | +0.56% | 573.7만 |
|---|
| 2025.09.16 | ₩212,235 | ₩214,717 | ₩212,061 | ₩213,965 | +0.82% | 801.1만 |
|---|
| 2025.09.15 | ₩211,069 | ₩212,329 | ₩209,888 | ₩210,975 | -0.04% | 503.1만 |
|---|
| 2025.09.12 | ₩213,040 | ₩214,287 | ₩210,693 | ₩210,707 | -1.10% | 554.6만 |
|---|
| 2025.09.11 | ₩209,888 | ₩213,134 | ₩209,231 | ₩212,235 | +1.12% | 641.7만 |
|---|
| 2025.09.10 | ₩207,944 | ₩211,793 | ₩207,877 | ₩211,618 | +1.77% | 744.1만 |
|---|
| 2025.09.09 | ₩207,756 | ₩210,546 | ₩207,340 | ₩207,676 | -0.04% | 776.9만 |
|---|
| 2025.09.08 | ₩206,415 | ₩207,917 | ₩205,033 | ₩206,536 | +0.06% | 946.2만 |
|---|
| 2025.09.05 | ₩209,298 | ₩210,183 | ₩205,852 | ₩206,080 | -1.54% | 1101.2만 |
|---|
| 2025.09.04 | ₩211,981 | ₩214,113 | ₩211,230 | ₩211,484 | -0.23% | 724.3만 |
|---|
| 2025.09.03 | ₩214,582 | ₩217,064 | ₩210,586 | ₩211,981 | -1.21% | 955.6만 |
|---|
| 2025.09.02 | ₩215,226 | ₩217,077 | ₩213,751 | ₩217,037 | +0.84% | 894.7만 |
|---|
| 2025.08.29 | ₩214,180 | ₩216,058 | ₩213,845 | ₩215,387 | +0.56% | 693.5만 |
|---|
| 2025.08.28 | ₩213,255 | ₩213,939 | ₩211,699 | ₩213,670 | +0.19% | 650.2만 |
|---|
| 2025.08.27 | ₩211,095 | ₩214,569 | ₩210,841 | ₩213,563 | +1.17% | 748.3만 |
|---|