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 | ₩283,033 | ₩286,613 | ₩282,577 | ₩284,280 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,713 | ₩284,790 | ₩280,230 | ₩283,703 | +1.07% | 762.1만 |
| 2026.10.07 | ₩279,533 | ₩281,812 | ₩274,732 | ₩275,121 | -1.58% | 573.3만 |
| 2026.10.06 | ₩275,684 | ₩279,868 | ₩274,772 | ₩278,379 | +0.98% | 546.9만 |
| 2026.10.05 | ₩277,374 | ₩277,950 | ₩270,843 | ₩276,891 | -0.17% | 644.5만 |
| 2026.10.02 | ₩274,651 | ₩278,031 | ₩274,182 | ₩277,186 | +0.92% | 667만 |
| 2026.10.01 | ₩272,680 | ₩278,151 | ₩271,996 | ₩277,736 | +1.85% | 600만 |
| 2026.09.30 | ₩275,040 | ₩277,374 | ₩273,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,860 |
| -0.43% |
| 639만 |
| 2026.09.29 | ₩272,304 | ₩275,563 | ₩271,835 | ₩274,088 | +0.66% | 591.8만 |
|---|
| 2026.09.28 | ₩277,601 | ₩279,278 | ₩275,429 | ₩276,757 | -0.30% | 953만 |
|---|
| 2026.09.25 | ₩273,323 | ₩276,985 | ₩272,774 | ₩274,182 | +0.31% | 713.4만 |
|---|
| 2026.09.24 | ₩277,923 | ₩279,077 | ₩274,745 | ₩275,791 | -0.77% | 938.3만 |
|---|
| 2026.09.23 | ₩274,195 | ₩277,601 | ₩272,881 | ₩275,603 | +0.51% | 825.8만 |
|---|
| 2026.09.22 | ₩270,722 | ₩274,168 | ₩269,260 | ₩271,446 | +0.27% | 934.4만 |
|---|
| 2026.09.21 | ₩278,795 | ₩280,284 | ₩272,908 | ₩273,136 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩283,086 | ₩284,173 | ₩278,017 | ₩280,968 | -0.75% | 4729.9만 |
|---|
| 2026.09.17 | ₩281,102 | ₩283,972 | ₩280,512 | ₩283,730 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,451 | ₩288,706 | ₩282,121 | ₩283,690 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,500 | ₩292,058 | ₩285,299 | ₩292,045 | +2.29% | 955.8만 |
|---|
| 2026.09.14 | ₩291,012 | ₩291,884 | ₩283,328 | ₩284,535 | -2.23% | 936.6만 |
|---|
| 2026.09.11 | ₩284,334 | ₩289,068 | ₩284,334 | ₩287,069 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,549 | ₩291,549 | ₩283,422 | ₩285,326 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,487 | ₩288,706 | ₩284,615 | ₩286,734 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,301 | ₩286,064 | ₩280,525 | ₩281,356 | -0.69% | 770.4만 |
|---|
| 2026.09.04 | ₩280,968 | ₩281,437 | ₩277,762 | ₩279,747 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,816 | ₩285,916 | ₩283,194 | ₩283,395 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,282 | ₩285,366 | ₩280,901 | ₩284,012 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,284 | ₩283,073 | ₩278,674 | ₩283,033 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,368 | ₩279,506 | ₩273,364 | ₩276,448 | +0.03% | 1206.7만 |
|---|
| 2026.08.28 | ₩268,187 | ₩271,218 | ₩267,624 | ₩270,708 | +0.94% | 530.1만 |
|---|
| 2026.08.27 | ₩267,637 | ₩269,394 | ₩265,290 | ₩267,906 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,511 | ₩271,419 | ₩265,693 | ₩268,496 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,595 | ₩270,977 | ₩267,932 | ₩268,066 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩273,136 | ₩275,322 | ₩270,561 | ₩272,358 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩276,167 | ₩278,701 | ₩274,933 | ₩275,281 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩280,150 | ₩280,257 | ₩275,617 | ₩275,952 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩274,986 | ₩278,513 | ₩273,927 | ₩275,939 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩274,960 | ₩276,555 | ₩273,189 | ₩275,912 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,193 | ₩273,149 | ₩267,946 | ₩271,835 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,699 | ₩270,400 | ₩266,015 | ₩268,214 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,509 | ₩265,666 | ₩259,832 | ₩265,130 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,804 | ₩264,727 | ₩260,945 | ₩263,654 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,503 | ₩264,808 | ₩260,503 | ₩263,735 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,301 | ₩261,495 | ₩253,301 | ₩261,388 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,721 | ₩251,786 | ₩249,265 | ₩250,190 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,422 | ₩254,508 | ₩250,807 | ₩253,771 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,399 | ₩256,654 | ₩249,801 | ₩249,989 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩255,004 | ₩256,775 | ₩249,895 | ₩255,340 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩262,018 | ₩262,662 | ₩257,231 | ₩259,068 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,656 | ₩264,928 | ₩256,869 | ₩263,963 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,683 | ₩258,987 | ₩253,878 | ₩257,901 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩258,156 | ₩259,578 | ₩255,849 | ₩257,298 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,775 | ₩257,445 | ₩250,418 | ₩251,558 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩253,020 | ₩258,143 | ₩253,020 | ₩254,803 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,784 | ₩264,016 | ₩259,899 | ₩261,227 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,252 | ₩265,116 | ₩260,194 | ₩260,731 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,363 | ₩259,765 | ₩257,405 | ₩258,800 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,474 | ₩256,493 | ₩253,891 | ₩256,238 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,828 | ₩255,273 | ₩249,345 | ₩254,414 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,410 | ₩252,322 | ₩248,768 | ₩251,290 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,839 | ₩247,870 | ₩244,008 | ₩246,569 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,303 | ₩244,611 | ₩239,488 | ₩243,538 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩245,081 | ₩245,899 | ₩242,237 | ₩243,753 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩240,078 | ₩244,584 | ₩240,078 | ₩244,343 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,647 | ₩236,592 | ₩232,689 | ₩236,565 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,191 | ₩235,478 | ₩233,212 | ₩233,413 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩237,101 | ₩239,488 | ₩234,620 | ₩235,988 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,170 | ₩234,164 | ₩227,982 | ₩233,360 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,453 | ₩226,990 | ₩224,173 | ₩225,434 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,675 | ₩227,378 | ₩224,495 | ₩226,909 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩220,982 | ₩224,589 | ₩220,982 | ₩222,202 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,580 | ₩228,599 | ₩221,545 | ₩222,296 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,819 | ₩230,128 | ₩225,796 | ₩225,930 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩230,986 | ₩230,999 | ₩227,888 | ₩229,403 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,277 | ₩231,697 | ₩227,003 | ₩230,986 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,199 | ₩233,333 | ₩229,135 | ₩229,926 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,733 | ₩236,565 | ₩234,285 | ₩236,001 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,453 | ₩235,291 | ₩231,817 | ₩234,768 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,546 | ₩235,546 | ₩230,972 | ₩232,850 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩240,065 | ₩241,500 | ₩237,504 | ₩238,147 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,542 | ₩241,728 | ₩239,153 | ₩241,540 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩239,917 | ₩243,632 | ₩238,389 | ₩241,929 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,205 | ₩252,658 | ₩247,240 | ₩251,075 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,231 | ₩257,821 | ₩248,836 | ₩249,198 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,717 | ₩258,411 | ₩252,430 | ₩254,535 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,792 | ₩253,972 | ₩248,728 | ₩250,458 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩253,060 | ₩256,185 | ₩252,792 | ₩253,784 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,543 | ₩254,280 | ₩250,230 | ₩251,196 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,462 | ₩254,937 | ₩251,679 | ₩252,591 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,315 | ₩256,788 | ₩252,068 | ₩254,414 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩247,937 | ₩252,725 | ₩247,937 | ₩251,518 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,266 | ₩252,041 | ₩246,784 | ₩249,211 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩245,040 | ₩245,376 | ₩241,929 | ₩244,692 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,368 | ₩248,447 | ₩244,195 | ₩245,456 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,874 | ₩246,381 | ₩242,291 | ₩244,611 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,803 | ₩255,460 | ₩246,623 | ₩247,709 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,299 | ₩257,485 | ₩254,535 | ₩256,721 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,886 | ₩260,382 | ₩253,462 | ₩256,158 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,185 | ₩265,787 | ₩256,506 | ₩256,587 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,415 | ₩266,699 | ₩259,457 | ₩264,526 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,372 | ₩263,118 | ₩253,502 | ₩263,011 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩252,926 | ₩256,815 | ₩251,987 | ₩256,278 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,694 | ₩251,545 | ₩248,433 | ₩250,297 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,184 | ₩249,452 | ₩246,703 | ₩249,439 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩250,110 | ₩250,633 | ₩247,642 | ₩249,372 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,416 | ₩248,366 | ₩245,416 | ₩247,749 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩244,128 | ₩245,054 | ₩242,385 | ₩243,565 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,511 | ₩246,006 | ₩240,762 | ₩244,745 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,889 | ₩250,485 | ₩245,604 | ₩248,313 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,439 | ₩259,725 | ₩255,407 | ₩258,344 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩255,943 | ₩259,779 | ₩252,081 | ₩257,861 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,547 | ₩260,288 | ₩254,468 | ₩255,648 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩255,139 | ₩260,342 | ₩252,792 | ₩259,242 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩254,978 | ₩258,317 | ₩254,133 | ₩257,780 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,497 | ₩254,750 | ₩250,177 | ₩252,604 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,694 | ₩252,617 | ₩246,314 | ₩247,803 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,406 | ₩250,002 | ₩245,684 | ₩248,380 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩250,941 | ₩252,684 | ₩248,768 | ₩251,585 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩251,142 | ₩254,025 | ₩249,600 | ₩249,868 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,717 | ₩249,935 | ₩244,531 | ₩249,412 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,427 | ₩249,801 | ₩245,188 | ₩245,751 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩243,927 | ₩247,159 | ₩238,362 | ₩246,743 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩248,929 | ₩252,430 | ₩248,554 | ₩252,322 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩249,922 | ₩251,102 | ₩246,811 | ₩247,977 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩252,926 | ₩253,690 | ₩247,562 | ₩250,807 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,748 | ₩258,303 | ₩254,428 | ₩257,190 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,414 | ₩256,091 | ₩250,069 | ₩252,859 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,583 | ₩263,748 | ₩253,824 | ₩255,286 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,694 | ₩259,054 | ₩252,926 | ₩258,679 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,174 | ₩274,410 | ₩267,195 | ₩270,279 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,202 | ₩267,906 | ₩263,319 | ₩266,685 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,580 | ₩275,563 | ₩265,585 | ₩266,833 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,883 | ₩274,624 | ₩261,388 | ₩264,741 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,832 | ₩285,782 | ₩270,843 | ₩277,467 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩285,997 | ₩287,941 | ₩282,014 | ₩282,577 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩279,144 | ₩284,924 | ₩276,596 | ₩283,167 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,301 | ₩280,565 | ₩275,134 | ₩278,661 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,260 | ₩277,923 | ₩274,410 | ₩275,121 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,327 | ₩281,343 | ₩276,006 | ₩277,320 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,377 | ₩275,402 | ₩264,687 | ₩275,201 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩270,091 | ₩275,027 | ₩269,555 | ₩270,534 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩267,932 | ₩271,486 | ₩266,873 | ₩270,145 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩267,168 | ₩269,193 | ₩266,216 | ₩266,350 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,848 | ₩268,992 | ₩263,467 | ₩265,492 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,654 | ₩265,317 | ₩262,286 | ₩263,976 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,850 | ₩265,036 | ₩261,093 | ₩263,949 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,263 | ₩266,712 | ₩257,177 | ₩264,151 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,230 | ₩257,298 | ₩250,096 | ₩257,204 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩252,966 | ₩253,704 | ₩248,956 | ₩249,828 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩256,144 | ₩257,016 | ₩252,269 | ₩254,052 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩255,983 | ₩258,035 | ₩252,282 | ₩254,723 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,244 | ₩254,763 | ₩250,096 | ₩254,669 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,384 | ₩252,738 | ₩246,958 | ₩249,479 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,501 | ₩256,895 | ₩251,343 | ₩253,154 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,246 | ₩256,734 | ₩251,075 | ₩254,267 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,439 | ₩251,518 | ₩246,448 | ₩250,458 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,282 | ₩249,788 | ₩243,753 | ₩246,971 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,224 | ₩249,412 | ₩244,759 | ₩247,052 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,487 | ₩249,385 | ₩246,556 | ₩248,554 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,655 | ₩250,284 | ₩246,824 | ₩247,977 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,548 | ₩247,950 | ₩244,504 | ₩246,663 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,487 | ₩251,987 | ₩247,749 | ₩247,803 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,724 | ₩246,650 | ₩244,048 | ₩246,583 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,818 | ₩246,489 | ₩239,703 | ₩242,130 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,799 | ₩247,883 | ₩243,699 | ₩246,408 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,171 | ₩249,171 | ₩244,195 | ₩244,611 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,676 | ₩250,136 | ₩246,153 | ₩249,198 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩245,054 | ₩245,349 | ₩242,546 | ₩244,423 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,747 | ₩245,174 | ₩241,326 | ₩244,879 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,795 | ₩244,209 | ₩240,735 | ₩242,546 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,910 | ₩242,010 | ₩237,919 | ₩240,360 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,891 | ₩244,866 | ₩239,891 | ₩243,042 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,185 | ₩239,810 | ₩233,011 | ₩238,764 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,595 | ₩236,390 | ₩231,536 | ₩233,386 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,495 | ₩237,772 | ₩229,685 | ₩237,235 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,536 | ₩234,580 | ₩229,377 | ₩229,578 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩227,928 | ₩228,545 | ₩225,568 | ₩227,888 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩224,991 | ₩227,110 | ₩223,489 | ₩226,708 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,742 | ₩225,850 | ₩223,650 | ₩224,629 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,233 | ₩225,890 | ₩223,208 | ₩223,583 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩222,966 | ₩224,710 | ₩222,256 | ₩223,503 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩223,959 | ₩225,943 | ₩222,698 | ₩223,597 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,570 | ₩224,830 | ₩221,478 | ₩221,679 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,409 | ₩224,348 | ₩222,363 | ₩222,966 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,309 | ₩224,401 | ₩221,411 | ₩222,832 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩220,070 | ₩227,137 | ₩220,070 | ₩224,281 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,225 | ₩222,792 | ₩218,997 | ₩219,761 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,192 | ₩219,345 | ₩215,523 | ₩217,709 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,322 | ₩218,192 | ₩214,491 | ₩217,401 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,536 | ₩215,161 | ₩208,147 | ₩213,565 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,138 | ₩211,902 | ₩207,732 | ₩208,134 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩221,116 | ₩221,344 | ₩209,354 | ₩209,931 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,282 | ₩222,282 | ₩213,646 | ₩219,734 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩204,071 | ₩209,073 | ₩202,837 | ₩209,073 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,366 | ₩204,580 | ₩203,400 | ₩204,392 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,172 | ₩204,741 | ₩203,132 | ₩204,258 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,502 | ₩203,360 | ₩201,281 | ₩202,488 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,670 | ₩202,689 | ₩200,691 | ₩201,187 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,670 | ₩202,488 | ₩201,295 | ₩201,831 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,214 | ₩202,609 | ₩200,959 | ₩201,844 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,565 | ₩201,818 | ₩199,417 | ₩200,892 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,425 | ₩199,833 | ₩197,392 | ₩198,143 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,618 | ₩200,182 | ₩197,245 | ₩198,063 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,808 | ₩200,986 | ₩197,607 | ₩200,517 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,203 | ₩199,578 | ₩196,453 | ₩196,802 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩200,946 | ₩201,295 | ₩199,055 | ₩200,892 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,703 | ₩203,239 | ₩200,664 | ₩201,147 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,274 | ₩203,762 | ₩201,295 | ₩202,126 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩200,061 | ₩203,574 | ₩199,417 | ₩203,051 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,886 | ₩201,295 | ₩198,773 | ₩199,135 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,155 | ₩201,254 | ₩198,022 | ₩199,431 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,843 | ₩204,688 | ₩200,933 | ₩201,161 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,507 | ₩205,103 | ₩202,797 | ₩204,191 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,555 | ₩204,513 | ₩202,475 | ₩203,293 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,869 | ₩204,460 | ₩200,168 | ₩201,496 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,507 | ₩206,458 | ₩203,172 | ₩204,567 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,436 | ₩203,199 | ₩200,168 | ₩202,676 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,827 | ₩201,777 | ₩198,747 | ₩200,503 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,685 | ₩201,026 | ₩198,840 | ₩199,189 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,919 | ₩201,321 | ₩198,130 | ₩200,825 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,751 | ₩202,515 | ₩199,484 | ₩201,134 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,567 | ₩205,237 | ₩201,228 | ₩201,576 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,716 | ₩203,789 | ₩201,496 | ₩203,440 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,513 | ₩206,900 | ₩203,521 | ₩206,015 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,514 | ₩211,742 | ₩207,115 | ₩207,624 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,515 | ₩211,822 | ₩207,611 | ₩211,379 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,525 | ₩209,475 | ₩206,431 | ₩208,644 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,644 | ₩208,925 | ₩203,950 | ₩205,613 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,213 | ₩211,876 | ₩209,073 | ₩209,529 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,429 | ₩209,180 | ₩204,339 | ₩208,738 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,760 | ₩209,435 | ₩205,760 | ₩207,893 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩205,063 | ₩207,584 | ₩204,755 | ₩205,103 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,894 | ₩207,061 | ₩204,728 | ₩204,728 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,760 | ₩206,203 | ₩204,044 | ₩205,707 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩211,098 | ₩211,514 | ₩205,948 | ₩206,578 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,845 | ₩213,472 | ₩208,013 | ₩211,514 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,174 | ₩208,174 | ₩205,506 | ₩205,881 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,337 | ₩209,408 | ₩206,337 | ₩208,000 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,732 | ₩209,515 | ₩206,377 | ₩206,699 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩208,939 | ₩209,877 | ₩207,692 | ₩208,241 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩211,111 | ₩211,393 | ₩208,443 | ₩208,617 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,157 | ₩212,680 | ₩209,368 | ₩209,958 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,396 | ₩209,180 | ₩206,002 | ₩208,630 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,517 | ₩208,255 | ₩205,465 | ₩206,243 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,760 | ₩207,490 | ₩205,425 | ₩207,168 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,191 | ₩206,780 | ₩204,111 | ₩205,291 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩204,030 | ₩204,822 | ₩201,469 | ₩203,454 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩205,050 | ₩206,806 | ₩202,555 | ₩203,990 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,906 | ₩205,801 | ₩200,705 | ₩204,366 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,161 | ₩203,816 | ₩200,396 | ₩203,762 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩202,099 | ₩202,971 | ₩199,672 | ₩199,685 | -1.19% | 779.7만 |
|---|