시장 데이터를 불러오는 중
전체 종목
쉘 ADR 과거 주가
Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) · SHEL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) · SHEL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,372 | ₩135,659 | ₩134,130 | ₩134,331 | -0.03% | 848.4만 |
| 2026.10.08 | ₩133,339 | ₩134,895 | ₩133,138 | ₩134,358 | +0.76% | 909.9만 |
| 2026.10.07 | ₩130,624 | ₩131,509 | ₩129,450 | ₩129,866 | -0.58% | 492.7만 |
| 2026.10.06 | ₩129,082 | ₩131,743 | ₩128,860 | ₩130,899 | +1.41% | 816만 |
| 2026.10.05 | ₩128,847 | ₩130,007 | ₩127,070 | ₩129,424 | +0.45% | 693만 |
| 2026.10.02 | ₩127,426 | ₩129,236 | ₩127,345 | ₩129,035 | +1.26% | 711.9만 |
| 2026.10.01 | ₩126,541 | ₩128,331 | ₩126,501 | ₩128,203 | +1.31% | 973.7만 |
| 2026.09.30 | ₩127,359 | ₩128,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,453 |
| +0.07% |
| 991.9만 |
| 2026.09.29 | ₩127,084 | ₩128,445 | ₩127,010 | ₩127,573 | +0.39% | 747.7만 |
|---|
| 2026.09.28 | ₩130,624 | ₩130,912 | ₩129,216 | ₩129,357 | -0.97% | 770만 |
|---|
| 2026.09.25 | ₩127,908 | ₩128,860 | ₩127,761 | ₩128,431 | +0.41% | 506.7만 |
|---|
| 2026.09.24 | ₩128,673 | ₩129,745 | ₩128,076 | ₩128,190 | -0.38% | 552.8만 |
|---|
| 2026.09.23 | ₩126,286 | ₩128,056 | ₩126,179 | ₩127,935 | +1.31% | 525.5만 |
|---|
| 2026.09.22 | ₩124,690 | ₩126,286 | ₩123,993 | ₩125,951 | +1.01% | 596.8만 |
|---|
| 2026.09.21 | ₩127,010 | ₩127,426 | ₩124,958 | ₩125,066 | -1.53% | 499.6만 |
|---|
| 2026.09.18 | ₩126,708 | ₩127,640 | ₩126,286 | ₩126,769 | +0.05% | 458.9만 |
|---|
| 2026.09.17 | ₩128,029 | ₩128,887 | ₩127,821 | ₩128,485 | +0.36% | 370.5만 |
|---|
| 2026.09.16 | ₩131,220 | ₩131,314 | ₩127,855 | ₩128,324 | -2.21% | 577.6만 |
|---|
| 2026.09.15 | ₩129,719 | ₩132,957 | ₩129,571 | ₩132,682 | +2.28% | 505.1만 |
|---|
| 2026.09.14 | ₩130,550 | ₩130,905 | ₩128,840 | ₩129,330 | -0.93% | 674.8만 |
|---|
| 2026.09.11 | ₩128,834 | ₩129,920 | ₩128,472 | ₩129,759 | +0.72% | 525.1만 |
|---|
| 2026.09.10 | ₩129,813 | ₩130,054 | ₩128,270 | ₩128,673 | -0.88% | 648.3만 |
|---|
| 2026.09.09 | ₩128,780 | ₩129,082 | ₩127,493 | ₩128,190 | -0.46% | 838.5만 |
|---|
| 2026.09.08 | ₩127,184 | ₩128,465 | ₩126,609 | ₩127,815 | +0.50% | 742.5만 |
|---|
| 2026.09.04 | ₩124,744 | ₩125,495 | ₩123,577 | ₩124,637 | -0.09% | 684.9만 |
|---|
| 2026.09.03 | ₩124,114 | ₩125,280 | ₩123,685 | ₩123,805 | -0.25% | 543.4만 |
|---|
| 2026.09.02 | ₩124,677 | ₩125,598 | ₩124,208 | ₩124,436 | -0.19% | 816.8만 |
|---|
| 2026.09.01 | ₩124,328 | ₩125,857 | ₩123,993 | ₩125,388 | +0.85% | 1110.6만 |
|---|
| 2026.08.31 | ₩123,416 | ₩124,100 | ₩122,049 | ₩122,625 | -0.64% | 614.8만 |
|---|
| 2026.08.28 | ₩121,673 | ₩122,129 | ₩121,305 | ₩121,901 | +0.19% | 760.3만 |
|---|
| 2026.08.27 | ₩122,330 | ₩122,491 | ₩120,748 | ₩121,620 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩122,330 | ₩123,685 | ₩122,035 | ₩122,169 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,872 | ₩124,315 | ₩123,323 | ₩123,658 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩124,462 | ₩125,522 | ₩124,301 | ₩124,704 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,870 | ₩126,071 | ₩124,798 | ₩125,146 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩126,192 | ₩126,983 | ₩125,548 | ₩125,575 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,704 | ₩125,575 | ₩124,194 | ₩124,395 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩124,033 | ₩124,167 | ₩123,148 | ₩123,376 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,593 | ₩122,873 | ₩121,258 | ₩122,853 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩120,386 | ₩122,062 | ₩120,078 | ₩121,311 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,850 | ₩120,768 | ₩119,248 | ₩120,574 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩120,332 | ₩121,204 | ₩120,104 | ₩120,775 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩121,016 | ₩121,988 | ₩120,842 | ₩121,351 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩119,005 | ₩121,217 | ₩118,911 | ₩120,614 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩119,327 | ₩119,514 | ₩118,442 | ₩118,670 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,675 | ₩120,520 | ₩118,737 | ₩120,145 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,976 | ₩121,083 | ₩117,530 | ₩117,677 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,849 | ₩121,224 | ₩119,327 | ₩120,466 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,941 | ₩123,007 | ₩121,673 | ₩122,129 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩122,062 | ₩123,457 | ₩121,405 | ₩123,336 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,681 | ₩121,713 | ₩119,622 | ₩121,365 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩118,227 | ₩119,132 | ₩117,691 | ₩118,455 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩116,229 | ₩117,168 | ₩115,076 | ₩115,586 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,739 | ₩117,490 | ₩115,807 | ₩115,814 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩118,522 | ₩119,206 | ₩117,959 | ₩118,509 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩119,541 | ₩119,890 | ₩117,905 | ₩117,932 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,737 | ₩118,938 | ₩117,657 | ₩117,691 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,645 | ₩117,087 | ₩115,934 | ₩116,926 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩115,478 | ₩116,591 | ₩114,941 | ₩115,586 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,725 | ₩117,396 | ₩115,881 | ₩117,087 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩114,218 | ₩114,808 | ₩113,809 | ₩114,084 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩114,392 | ₩114,754 | ₩112,770 | ₩113,494 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,574 | ₩113,950 | ₩112,421 | ₩113,185 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩111,228 | ₩112,991 | ₩111,228 | ₩112,609 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,565 | ₩110,302 | ₩109,249 | ₩110,262 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,806 | ₩109,981 | ₩108,975 | ₩109,149 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,927 | ₩111,080 | ₩109,350 | ₩110,276 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩107,326 | ₩110,175 | ₩107,299 | ₩109,940 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩104,148 | ₩104,892 | ₩103,893 | ₩104,778 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩104,121 | ₩104,724 | ₩103,893 | ₩104,617 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩102,297 | ₩103,041 | ₩102,257 | ₩102,673 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,652 | ₩104,590 | ₩103,303 | ₩103,973 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩103,269 | ₩103,585 | ₩102,840 | ₩103,102 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩103,316 | ₩103,357 | ₩102,425 | ₩102,619 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩103,383 | ₩103,933 | ₩102,981 | ₩103,692 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩104,402 | ₩105,006 | ₩103,477 | ₩104,188 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩106,266 | ₩106,749 | ₩105,837 | ₩106,615 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,535 | ₩107,259 | ₩105,797 | ₩106,816 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩105,180 | ₩105,877 | ₩104,503 | ₩105,676 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,692 | ₩109,779 | ₩107,480 | ₩107,782 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩110,249 | ₩110,758 | ₩109,753 | ₩110,289 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,793 | ₩111,348 | ₩109,686 | ₩110,772 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,990 | ₩115,948 | ₩113,909 | ₩114,861 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,905 | ₩117,999 | ₩114,882 | ₩115,116 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩115,398 | ₩116,906 | ₩115,317 | ₩115,384 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,586 | ₩115,657 | ₩113,427 | ₩114,553 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,921 | ₩116,752 | ₩115,586 | ₩116,189 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩116,122 | ₩116,377 | ₩114,419 | ₩114,513 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,840 | ₩116,471 | ₩114,888 | ₩116,296 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩117,490 | ₩118,033 | ₩116,316 | ₩116,350 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,674 | ₩116,625 | ₩114,620 | ₩116,417 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩114,191 | ₩115,505 | ₩113,943 | ₩114,526 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩113,125 | ₩113,185 | ₩112,153 | ₩112,797 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩113,239 | ₩113,655 | ₩112,287 | ₩112,408 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,885 | ₩112,676 | ₩111,482 | ₩112,381 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩115,431 | ₩116,202 | ₩113,936 | ₩114,017 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩115,371 | ₩116,162 | ₩114,432 | ₩114,929 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩118,227 | ₩118,509 | ₩116,149 | ₩116,564 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩118,415 | ₩118,965 | ₩116,202 | ₩116,283 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,737 | ₩118,884 | ₩117,557 | ₩118,616 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩115,411 | ₩119,085 | ₩114,821 | ₩118,790 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩113,179 | ₩114,613 | ₩113,085 | ₩114,459 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,601 | ₩114,124 | ₩113,279 | ₩113,319 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩114,003 | ₩114,352 | ₩113,360 | ₩113,883 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,647 | ₩114,768 | ₩114,057 | ₩114,446 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩114,097 | ₩114,714 | ₩113,722 | ₩114,459 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩113,038 | ₩113,668 | ₩112,394 | ₩112,595 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,929 | ₩115,049 | ₩112,662 | ₩112,957 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,651 | ₩117,691 | ₩116,095 | ₩116,926 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩120,011 | ₩120,802 | ₩119,555 | ₩120,292 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩120,534 | ₩121,338 | ₩119,112 | ₩119,689 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,942 | ₩121,137 | ₩118,924 | ₩119,313 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩119,421 | ₩121,901 | ₩118,978 | ₩121,579 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩119,099 | ₩119,300 | ₩117,952 | ₩119,219 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩119,025 | ₩119,105 | ₩117,154 | ₩117,449 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,649 | ₩119,964 | ₩115,438 | ₩116,538 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩120,346 | ₩120,359 | ₩118,998 | ₩119,514 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,850 | ₩120,131 | ₩119,193 | ₩119,702 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,876 | ₩120,178 | ₩119,059 | ₩119,997 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,683 | ₩119,166 | ₩118,308 | ₩118,884 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,892 | ₩118,884 | ₩117,436 | ₩117,999 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,980 | ₩118,328 | ₩115,317 | ₩117,744 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩121,445 | ₩123,055 | ₩121,418 | ₩122,692 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩122,424 | ₩122,692 | ₩120,466 | ₩120,466 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,711 | ₩123,711 | ₩121,807 | ₩122,505 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,744 | ₩125,227 | ₩123,557 | ₩124,167 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩122,438 | ₩124,053 | ₩122,156 | ₩123,644 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩123,483 | ₩124,771 | ₩121,935 | ₩122,143 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,855 | ₩123,577 | ₩120,252 | ₩123,376 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩126,206 | ₩126,923 | ₩125,354 | ₩126,246 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,704 | ₩125,589 | ₩123,819 | ₩125,562 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,656 | ₩126,930 | ₩124,556 | ₩124,838 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩125,052 | ₩125,616 | ₩121,941 | ₩123,403 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,688 | ₩127,251 | ₩122,330 | ₩124,704 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩125,374 | ₩126,172 | ₩123,966 | ₩124,355 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,920 | ₩124,358 | ₩122,639 | ₩123,591 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩123,242 | ₩124,301 | ₩122,666 | ₩123,577 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,679 | ₩123,685 | ₩122,518 | ₩123,202 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩122,076 | ₩124,087 | ₩122,062 | ₩122,183 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,871 | ₩122,116 | ₩118,442 | ₩121,633 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩122,438 | ₩123,725 | ₩120,922 | ₩121,271 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,860 | ₩124,208 | ₩121,968 | ₩122,277 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,859 | ₩124,603 | ₩123,309 | ₩124,368 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩123,349 | ₩124,637 | ₩122,947 | ₩123,323 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,641 | ₩122,143 | ₩120,373 | ₩121,325 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,978 | ₩120,560 | ₩118,589 | ₩119,917 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,905 | ₩119,307 | ₩117,744 | ₩118,482 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,848 | ₩117,275 | ₩114,848 | ₩117,195 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,768 | ₩115,478 | ₩113,185 | ₩114,124 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩114,171 | ₩116,363 | ₩113,688 | ₩114,768 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩112,287 | ₩114,191 | ₩111,134 | ₩113,574 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩111,214 | ₩111,938 | ₩110,316 | ₩111,214 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,591 | ₩111,268 | ₩109,377 | ₩110,892 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,732 | ₩111,791 | ₩109,344 | ₩110,396 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩113,319 | ₩113,373 | ₩111,710 | ₩112,931 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,986 | ₩112,186 | ₩110,209 | ₩111,979 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,506 | ₩109,914 | ₩108,157 | ₩108,854 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩109,015 | ₩110,343 | ₩108,331 | ₩110,329 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,849 | ₩108,445 | ₩107,205 | ₩108,318 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩107,312 | ₩108,532 | ₩106,903 | ₩107,232 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩106,414 | ₩107,198 | ₩106,012 | ₩106,977 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩107,419 | ₩107,983 | ₩106,722 | ₩107,782 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,736 | ₩107,158 | ₩106,105 | ₩107,098 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,483 | ₩104,872 | ₩103,169 | ₩104,510 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,832 | ₩105,676 | ₩104,490 | ₩105,623 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,561 | ₩106,736 | ₩104,094 | ₩104,885 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,636 | ₩107,614 | ₩105,408 | ₩107,580 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩105,100 | ₩105,127 | ₩103,631 | ₩104,456 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,485 | ₩104,389 | ₩102,351 | ₩104,322 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,809 | ₩102,203 | ₩100,594 | ₩100,956 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩102,297 | ₩102,713 | ₩99,857 | ₩100,071 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩105,006 | ₩106,333 | ₩104,778 | ₩105,650 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩101,184 | ₩104,382 | ₩100,930 | ₩104,094 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,962 | ₩102,344 | ₩101,238 | ₩101,546 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩103,276 | ₩103,370 | ₩101,620 | ₩103,290 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,550 | ₩104,818 | ₩103,129 | ₩103,880 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,908 | ₩101,969 | ₩100,608 | ₩101,627 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩99,173 | ₩101,171 | ₩99,119 | ₩101,171 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩99,414 | ₩99,602 | ₩98,060 | ₩98,221 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩99,079 | ₩99,213 | ₩98,137 | ₩98,891 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,899 | ₩98,288 | ₩96,887 | ₩97,108 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩98,389 | ₩99,683 | ₩98,288 | ₩98,972 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,663 | ₩99,005 | ₩97,906 | ₩98,033 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,569 | ₩99,945 | ₩98,844 | ₩99,562 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩98,368 | ₩99,019 | ₩97,959 | ₩98,449 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩98,449 | ₩100,420 | ₩98,328 | ₩99,696 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩97,028 | ₩98,731 | ₩96,960 | ₩98,127 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩95,418 | ₩96,330 | ₩95,258 | ₩96,089 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩95,030 | ₩95,841 | ₩94,668 | ₩94,976 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,655 | ₩94,574 | ₩92,019 | ₩94,279 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,901 | ₩96,598 | ₩95,553 | ₩95,928 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,782 | ₩101,010 | ₩97,658 | ₩97,752 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,769 | ₩101,198 | ₩98,489 | ₩100,608 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩99,280 | ₩101,312 | ₩99,106 | ₩101,157 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,972 | ₩99,032 | ₩98,127 | ₩98,529 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,690 | ₩99,153 | ₩98,657 | ₩98,999 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩98,234 | ₩98,496 | ₩97,913 | ₩98,047 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,497 | ₩97,872 | ₩97,229 | ₩97,631 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,845 | ₩97,899 | ₩97,537 | ₩97,671 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,618 | ₩98,047 | ₩97,537 | ₩97,980 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,510 | ₩98,087 | ₩97,323 | ₩97,323 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩96,344 | ₩97,195 | ₩96,330 | ₩96,572 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,794 | ₩95,955 | ₩95,224 | ₩95,620 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩96,169 | ₩96,290 | ₩95,392 | ₩95,941 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩95,418 | ₩95,579 | ₩94,017 | ₩94,480 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,604 | ₩97,685 | ₩96,417 | ₩96,853 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩97,081 | ₩97,309 | ₩96,364 | ₩96,987 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,457 | ₩98,107 | ₩97,403 | ₩97,698 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩97,403 | ₩97,946 | ₩96,927 | ₩97,725 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,966 | ₩98,422 | ₩97,242 | ₩97,282 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩98,013 | ₩98,704 | ₩97,443 | ₩97,483 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,677 | ₩99,314 | ₩97,859 | ₩97,899 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩100,340 | ₩100,804 | ₩99,621 | ₩99,897 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,910 | ₩100,728 | ₩99,910 | ₩100,728 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,535 | ₩99,657 | ₩98,650 | ₩99,173 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,468 | ₩100,427 | ₩99,414 | ₩99,642 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩98,409 | ₩99,347 | ₩98,382 | ₩98,918 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩98,087 | ₩98,784 | ₩98,047 | ₩98,435 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩98,114 | ₩98,476 | ₩97,550 | ₩97,618 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,671 | ₩98,355 | ₩97,162 | ₩98,194 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,913 | ₩98,489 | ₩97,483 | ₩98,248 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩99,213 | ₩100,045 | ₩98,167 | ₩98,167 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩98,368 | ₩98,898 | ₩98,234 | ₩98,784 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩99,441 | ₩101,265 | ₩99,240 | ₩100,983 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩101,064 | ₩101,841 | ₩100,675 | ₩101,104 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,527 | ₩101,747 | ₩100,393 | ₩101,587 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,498 | ₩103,008 | ₩101,459 | ₩101,801 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩102,405 | ₩102,961 | ₩102,405 | ₩102,458 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩103,008 | ₩103,880 | ₩103,008 | ₩103,263 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩101,412 | ₩102,814 | ₩100,883 | ₩102,659 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,629 | ₩101,426 | ₩99,629 | ₩101,359 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,642 | ₩100,407 | ₩99,401 | ₩99,522 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,468 | ₩100,554 | ₩99,468 | ₩100,045 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,637 | ₩99,481 | ₩98,321 | ₩98,878 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩100,366 | ₩100,386 | ₩99,595 | ₩99,750 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩100,407 | ₩100,930 | ₩99,683 | ₩100,460 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩101,359 | ₩102,418 | ₩100,105 | ₩100,205 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,667 | ₩102,358 | ₩100,950 | ₩101,305 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,956 | ₩101,251 | ₩100,521 | ₩100,661 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,560 | ₩101,667 | ₩100,883 | ₩101,251 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,694 | ₩102,284 | ₩101,392 | ₩101,694 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩102,110 | ₩102,244 | ₩101,385 | ₩101,533 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,529 | ₩99,971 | ₩98,496 | ₩99,951 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,805 | ₩98,147 | ₩97,242 | ₩97,443 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩97,403 | ₩98,020 | ₩97,403 | ₩97,644 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩96,330 | ₩97,403 | ₩96,216 | ₩97,336 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩97,034 | ₩97,121 | ₩95,452 | ₩95,700 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,478 | ₩97,003 | ₩96,163 | ₩96,384 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,593 | ₩96,619 | ₩95,526 | ₩96,075 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩96,143 | ₩96,867 | ₩96,102 | ₩96,665 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,470 | ₩97,611 | ₩95,740 | ₩95,767 | -1.75% | 435.7만 |
|---|