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 | ₩134,019 | ₩135,303 | ₩133,778 | ₩133,979 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,989 | ₩134,540 | ₩132,788 | ₩134,005 | +0.76% | 909.9만 |
| 2026.10.07 | ₩130,281 | ₩131,164 | ₩129,111 | ₩129,525 | -0.58% | 492.7만 |
| 2026.10.06 | ₩128,743 | ₩131,398 | ₩128,522 | ₩130,555 | +1.41% | 816만 |
| 2026.10.05 | ₩128,509 | ₩129,666 | ₩126,737 | ₩129,084 | +0.45% | 693만 |
| 2026.10.02 | ₩127,091 | ₩128,897 | ₩127,011 | ₩128,696 | +1.26% | 711.9만 |
| 2026.10.01 | ₩126,209 | ₩127,994 | ₩126,168 | ₩127,867 | +1.31% | 973.7만 |
| 2026.09.30 | ₩127,024 | ₩128,188 | ₩126,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,118 |
| +0.07% |
| 991.9만 |
| 2026.09.29 | ₩126,750 | ₩128,108 | ₩126,677 | ₩127,238 | +0.39% | 747.7만 |
|---|
| 2026.09.28 | ₩130,281 | ₩130,568 | ₩128,877 | ₩129,017 | -0.97% | 770만 |
|---|
| 2026.09.25 | ₩127,573 | ₩128,522 | ₩127,426 | ₩128,094 | +0.41% | 506.7만 |
|---|
| 2026.09.24 | ₩128,335 | ₩129,405 | ₩127,740 | ₩127,854 | -0.38% | 552.8만 |
|---|
| 2026.09.23 | ₩125,954 | ₩127,720 | ₩125,847 | ₩127,599 | +1.31% | 525.5만 |
|---|
| 2026.09.22 | ₩124,363 | ₩125,954 | ₩123,668 | ₩125,620 | +1.01% | 596.8만 |
|---|
| 2026.09.21 | ₩126,677 | ₩127,091 | ₩124,630 | ₩124,737 | -1.53% | 499.6만 |
|---|
| 2026.09.18 | ₩126,376 | ₩127,305 | ₩125,954 | ₩126,436 | +0.05% | 458.9만 |
|---|
| 2026.09.17 | ₩127,693 | ₩128,549 | ₩127,486 | ₩128,148 | +0.36% | 370.5만 |
|---|
| 2026.09.16 | ₩130,876 | ₩130,970 | ₩127,519 | ₩127,987 | -2.21% | 577.6만 |
|---|
| 2026.09.15 | ₩129,378 | ₩132,608 | ₩129,231 | ₩132,334 | +2.28% | 505.1만 |
|---|
| 2026.09.14 | ₩130,207 | ₩130,562 | ₩128,502 | ₩128,990 | -0.93% | 674.8만 |
|---|
| 2026.09.11 | ₩128,495 | ₩129,579 | ₩128,134 | ₩129,418 | +0.72% | 525.1만 |
|---|
| 2026.09.10 | ₩129,472 | ₩129,712 | ₩127,934 | ₩128,335 | -0.88% | 648.3만 |
|---|
| 2026.09.09 | ₩128,442 | ₩128,743 | ₩127,158 | ₩127,854 | -0.46% | 838.5만 |
|---|
| 2026.09.08 | ₩126,850 | ₩128,128 | ₩126,277 | ₩127,479 | +0.50% | 742.5만 |
|---|
| 2026.09.04 | ₩124,416 | ₩125,165 | ₩123,253 | ₩124,309 | -0.09% | 684.9만 |
|---|
| 2026.09.03 | ₩123,788 | ₩124,951 | ₩123,360 | ₩123,480 | -0.25% | 543.4만 |
|---|
| 2026.09.02 | ₩124,350 | ₩125,269 | ₩123,882 | ₩124,109 | -0.19% | 816.8만 |
|---|
| 2026.09.01 | ₩124,002 | ₩125,526 | ₩123,668 | ₩125,058 | +0.85% | 1110.6만 |
|---|
| 2026.08.31 | ₩123,092 | ₩123,775 | ₩121,728 | ₩122,303 | -0.64% | 614.8만 |
|---|
| 2026.08.28 | ₩121,354 | ₩121,809 | ₩120,986 | ₩121,581 | +0.19% | 760.3만 |
|---|
| 2026.08.27 | ₩122,009 | ₩122,170 | ₩120,431 | ₩121,300 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩122,009 | ₩123,360 | ₩121,715 | ₩121,849 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,547 | ₩123,988 | ₩122,999 | ₩123,333 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩124,136 | ₩125,192 | ₩123,975 | ₩124,376 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,540 | ₩125,740 | ₩124,470 | ₩124,818 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,861 | ₩126,650 | ₩125,219 | ₩125,246 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,376 | ₩125,246 | ₩123,868 | ₩124,069 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,708 | ₩123,841 | ₩122,825 | ₩123,052 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,274 | ₩122,551 | ₩120,939 | ₩122,531 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩120,070 | ₩121,742 | ₩119,762 | ₩120,993 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,535 | ₩120,451 | ₩118,935 | ₩120,257 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩120,016 | ₩120,886 | ₩119,789 | ₩120,458 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,699 | ₩121,668 | ₩120,525 | ₩121,033 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,692 | ₩120,899 | ₩118,599 | ₩120,297 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩119,013 | ₩119,201 | ₩118,131 | ₩118,358 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,361 | ₩120,204 | ₩118,425 | ₩119,829 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,658 | ₩120,765 | ₩117,221 | ₩117,368 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,531 | ₩120,906 | ₩119,013 | ₩120,150 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,621 | ₩122,685 | ₩121,354 | ₩121,809 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,742 | ₩123,133 | ₩121,086 | ₩123,012 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,364 | ₩121,394 | ₩119,308 | ₩121,046 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,917 | ₩118,820 | ₩117,382 | ₩118,144 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,924 | ₩116,860 | ₩114,774 | ₩115,282 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,432 | ₩117,181 | ₩115,503 | ₩115,510 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩118,211 | ₩118,893 | ₩117,649 | ₩118,198 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩119,227 | ₩119,575 | ₩117,596 | ₩117,623 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,425 | ₩118,626 | ₩117,348 | ₩117,382 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,339 | ₩116,780 | ₩115,630 | ₩116,620 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩115,175 | ₩116,285 | ₩114,640 | ₩115,282 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,419 | ₩117,088 | ₩115,576 | ₩116,780 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,918 | ₩114,506 | ₩113,510 | ₩113,784 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩114,092 | ₩114,453 | ₩112,474 | ₩113,196 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,276 | ₩113,651 | ₩112,126 | ₩112,888 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,936 | ₩112,694 | ₩110,936 | ₩112,313 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,277 | ₩110,013 | ₩108,962 | ₩109,973 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,518 | ₩109,692 | ₩108,689 | ₩108,863 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,638 | ₩110,789 | ₩109,063 | ₩109,986 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩107,044 | ₩109,886 | ₩107,017 | ₩109,652 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,874 | ₩104,617 | ₩103,620 | ₩104,503 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,848 | ₩104,449 | ₩103,620 | ₩104,342 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩102,029 | ₩102,771 | ₩101,989 | ₩102,403 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,379 | ₩104,316 | ₩103,032 | ₩103,700 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,998 | ₩103,313 | ₩102,570 | ₩102,831 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩103,045 | ₩103,085 | ₩102,156 | ₩102,350 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩103,112 | ₩103,660 | ₩102,711 | ₩103,420 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩104,128 | ₩104,730 | ₩103,206 | ₩103,914 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,987 | ₩106,469 | ₩105,559 | ₩106,335 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,255 | ₩106,977 | ₩105,519 | ₩106,536 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,904 | ₩105,600 | ₩104,229 | ₩105,399 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,404 | ₩109,491 | ₩107,198 | ₩107,499 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,959 | ₩110,468 | ₩109,465 | ₩110,000 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,505 | ₩111,056 | ₩109,398 | ₩110,481 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,691 | ₩115,643 | ₩113,610 | ₩114,560 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,596 | ₩117,689 | ₩114,580 | ₩114,814 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩115,095 | ₩116,599 | ₩115,015 | ₩115,082 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,282 | ₩115,353 | ₩113,129 | ₩114,252 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,616 | ₩116,446 | ₩115,282 | ₩115,884 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,817 | ₩116,071 | ₩114,119 | ₩114,212 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,536 | ₩116,165 | ₩114,587 | ₩115,991 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩117,181 | ₩117,723 | ₩116,011 | ₩116,044 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,373 | ₩116,319 | ₩114,319 | ₩116,111 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,891 | ₩115,202 | ₩113,644 | ₩114,226 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,828 | ₩112,888 | ₩111,858 | ₩112,500 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,942 | ₩113,356 | ₩111,992 | ₩112,113 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,591 | ₩112,380 | ₩111,190 | ₩112,086 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩115,128 | ₩115,897 | ₩113,637 | ₩113,717 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩115,068 | ₩115,857 | ₩114,132 | ₩114,627 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,917 | ₩118,198 | ₩115,844 | ₩116,258 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩118,104 | ₩118,652 | ₩115,897 | ₩115,978 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,425 | ₩118,572 | ₩117,248 | ₩118,305 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩115,108 | ₩118,773 | ₩114,520 | ₩118,478 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,882 | ₩114,313 | ₩112,788 | ₩114,159 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,303 | ₩113,824 | ₩112,982 | ₩113,022 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,704 | ₩114,052 | ₩113,062 | ₩113,584 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,346 | ₩114,466 | ₩113,758 | ₩114,145 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,798 | ₩114,413 | ₩113,423 | ₩114,159 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,741 | ₩113,370 | ₩112,099 | ₩112,300 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,627 | ₩114,747 | ₩112,367 | ₩112,661 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,342 | ₩117,382 | ₩115,790 | ₩116,620 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,696 | ₩120,485 | ₩119,241 | ₩119,976 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩120,217 | ₩121,020 | ₩118,799 | ₩119,375 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,625 | ₩120,819 | ₩118,612 | ₩119,000 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩119,107 | ₩121,581 | ₩118,666 | ₩121,260 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,786 | ₩118,987 | ₩117,643 | ₩118,906 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,713 | ₩118,793 | ₩116,847 | ₩117,141 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,334 | ₩119,649 | ₩115,135 | ₩116,232 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩120,030 | ₩120,043 | ₩118,686 | ₩119,201 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,535 | ₩119,816 | ₩118,880 | ₩119,388 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,562 | ₩119,863 | ₩118,746 | ₩119,682 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,372 | ₩118,853 | ₩117,997 | ₩118,572 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,582 | ₩118,572 | ₩117,128 | ₩117,689 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,673 | ₩118,017 | ₩115,015 | ₩117,435 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩121,127 | ₩122,732 | ₩121,100 | ₩122,370 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩122,103 | ₩122,370 | ₩120,150 | ₩120,150 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,387 | ₩123,387 | ₩121,488 | ₩122,183 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,416 | ₩124,898 | ₩123,233 | ₩123,841 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩122,116 | ₩123,728 | ₩121,835 | ₩123,320 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩123,159 | ₩124,443 | ₩121,615 | ₩121,822 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,538 | ₩123,253 | ₩119,937 | ₩123,052 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,874 | ₩126,590 | ₩125,025 | ₩125,914 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,376 | ₩125,259 | ₩123,494 | ₩125,232 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,326 | ₩126,596 | ₩124,229 | ₩124,510 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,724 | ₩125,286 | ₩121,621 | ₩123,079 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,356 | ₩126,917 | ₩122,009 | ₩124,376 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩125,045 | ₩125,841 | ₩123,641 | ₩124,029 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,598 | ₩124,032 | ₩122,317 | ₩123,266 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,919 | ₩123,975 | ₩122,344 | ₩123,253 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,357 | ₩123,360 | ₩122,196 | ₩122,878 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,755 | ₩123,761 | ₩121,742 | ₩121,862 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,559 | ₩121,795 | ₩118,131 | ₩121,314 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩122,116 | ₩123,400 | ₩120,605 | ₩120,953 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,537 | ₩123,882 | ₩121,648 | ₩121,956 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,534 | ₩124,276 | ₩122,985 | ₩124,042 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩123,026 | ₩124,309 | ₩122,624 | ₩122,999 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,324 | ₩121,822 | ₩120,057 | ₩121,006 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,666 | ₩120,244 | ₩118,278 | ₩119,602 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,596 | ₩118,993 | ₩117,435 | ₩118,171 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,547 | ₩116,967 | ₩114,547 | ₩116,887 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,466 | ₩115,175 | ₩112,888 | ₩113,824 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,871 | ₩116,058 | ₩113,390 | ₩114,466 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,992 | ₩113,891 | ₩110,842 | ₩113,276 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,922 | ₩111,644 | ₩110,026 | ₩110,922 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,300 | ₩110,976 | ₩109,090 | ₩110,601 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,441 | ₩111,497 | ₩109,057 | ₩110,106 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩113,022 | ₩113,075 | ₩111,417 | ₩112,634 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,695 | ₩111,892 | ₩109,919 | ₩111,685 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,221 | ₩109,625 | ₩107,873 | ₩108,569 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,729 | ₩110,053 | ₩108,047 | ₩110,040 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,565 | ₩108,161 | ₩106,924 | ₩108,034 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩107,031 | ₩108,248 | ₩106,623 | ₩106,950 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩106,134 | ₩106,917 | ₩105,733 | ₩106,696 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩107,138 | ₩107,699 | ₩106,442 | ₩107,499 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,455 | ₩106,877 | ₩105,827 | ₩106,817 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,209 | ₩104,596 | ₩102,898 | ₩104,235 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,556 | ₩105,399 | ₩104,215 | ₩105,345 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,282 | ₩106,455 | ₩103,821 | ₩104,610 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,359 | ₩107,331 | ₩105,131 | ₩107,298 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,824 | ₩104,851 | ₩103,359 | ₩104,182 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,216 | ₩104,115 | ₩102,082 | ₩104,048 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,544 | ₩101,935 | ₩100,330 | ₩100,691 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩102,029 | ₩102,443 | ₩99,595 | ₩99,809 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,730 | ₩106,054 | ₩104,503 | ₩105,372 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,919 | ₩104,108 | ₩100,665 | ₩103,821 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,694 | ₩102,076 | ₩100,972 | ₩101,280 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩103,005 | ₩103,099 | ₩101,353 | ₩103,018 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,276 | ₩104,543 | ₩102,858 | ₩103,607 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,641 | ₩101,701 | ₩100,344 | ₩101,360 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,913 | ₩100,905 | ₩98,859 | ₩100,905 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩99,153 | ₩99,341 | ₩97,803 | ₩97,963 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,819 | ₩98,953 | ₩97,879 | ₩98,632 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,642 | ₩98,030 | ₩96,632 | ₩96,853 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩98,130 | ₩99,421 | ₩98,030 | ₩98,712 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,404 | ₩98,745 | ₩97,649 | ₩97,776 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,307 | ₩99,682 | ₩98,585 | ₩99,300 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩98,110 | ₩98,759 | ₩97,702 | ₩98,190 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩98,190 | ₩100,156 | ₩98,070 | ₩99,434 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,773 | ₩98,472 | ₩96,706 | ₩97,869 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩95,168 | ₩96,077 | ₩95,007 | ₩95,837 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,780 | ₩95,589 | ₩94,419 | ₩94,727 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,409 | ₩94,325 | ₩91,778 | ₩94,031 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,649 | ₩96,345 | ₩95,302 | ₩95,676 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,517 | ₩100,745 | ₩97,401 | ₩97,495 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,504 | ₩100,932 | ₩98,231 | ₩100,344 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩99,020 | ₩101,046 | ₩98,846 | ₩100,892 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,712 | ₩98,772 | ₩97,869 | ₩98,271 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,431 | ₩98,893 | ₩98,398 | ₩98,739 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,976 | ₩98,237 | ₩97,655 | ₩97,789 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,241 | ₩97,615 | ₩96,973 | ₩97,375 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,589 | ₩97,642 | ₩97,281 | ₩97,415 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,361 | ₩97,789 | ₩97,281 | ₩97,722 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,254 | ₩97,829 | ₩97,067 | ₩97,067 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩96,091 | ₩96,940 | ₩96,077 | ₩96,318 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,542 | ₩95,703 | ₩94,974 | ₩95,369 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,917 | ₩96,037 | ₩95,141 | ₩95,690 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩95,168 | ₩95,328 | ₩93,770 | ₩94,232 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,348 | ₩97,428 | ₩96,164 | ₩96,599 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,826 | ₩97,054 | ₩96,111 | ₩96,733 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,201 | ₩97,849 | ₩97,147 | ₩97,442 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩97,147 | ₩97,689 | ₩96,673 | ₩97,468 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,709 | ₩98,164 | ₩96,987 | ₩97,027 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,756 | ₩98,445 | ₩97,187 | ₩97,228 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,418 | ₩99,053 | ₩97,602 | ₩97,642 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩100,076 | ₩100,539 | ₩99,360 | ₩99,635 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,648 | ₩100,464 | ₩99,648 | ₩100,464 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,274 | ₩99,395 | ₩98,391 | ₩98,913 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,207 | ₩100,163 | ₩99,153 | ₩99,381 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩98,150 | ₩99,086 | ₩98,124 | ₩98,659 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,829 | ₩98,525 | ₩97,789 | ₩98,177 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,856 | ₩98,217 | ₩97,294 | ₩97,361 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,415 | ₩98,097 | ₩96,907 | ₩97,936 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,655 | ₩98,231 | ₩97,228 | ₩97,990 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,953 | ₩99,782 | ₩97,910 | ₩97,910 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩98,110 | ₩98,638 | ₩97,976 | ₩98,525 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩99,180 | ₩100,999 | ₩98,979 | ₩100,718 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,798 | ₩101,574 | ₩100,410 | ₩100,838 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,263 | ₩101,480 | ₩100,130 | ₩101,320 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,229 | ₩102,738 | ₩101,193 | ₩101,534 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩102,136 | ₩102,691 | ₩102,136 | ₩102,189 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,738 | ₩103,607 | ₩102,738 | ₩102,992 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩101,146 | ₩102,544 | ₩100,618 | ₩102,390 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,367 | ₩101,159 | ₩99,367 | ₩101,093 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,381 | ₩100,143 | ₩99,140 | ₩99,260 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,207 | ₩100,290 | ₩99,207 | ₩99,782 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,378 | ₩99,220 | ₩98,063 | ₩98,618 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩100,103 | ₩100,123 | ₩99,334 | ₩99,488 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩100,143 | ₩100,665 | ₩99,421 | ₩100,197 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩101,093 | ₩102,149 | ₩99,842 | ₩99,942 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,400 | ₩102,089 | ₩100,685 | ₩101,039 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,691 | ₩100,986 | ₩100,257 | ₩100,397 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,293 | ₩101,400 | ₩100,618 | ₩100,986 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,427 | ₩102,015 | ₩101,126 | ₩101,427 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,841 | ₩101,975 | ₩101,119 | ₩101,266 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,271 | ₩99,709 | ₩98,237 | ₩99,688 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,549 | ₩97,890 | ₩96,987 | ₩97,187 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩97,147 | ₩97,762 | ₩97,147 | ₩97,388 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩96,077 | ₩97,147 | ₩95,964 | ₩97,080 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,780 | ₩96,866 | ₩95,201 | ₩95,449 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,224 | ₩96,749 | ₩95,910 | ₩96,131 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,342 | ₩96,365 | ₩95,275 | ₩95,823 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,890 | ₩96,612 | ₩95,850 | ₩96,412 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,214 | ₩97,355 | ₩95,489 | ₩95,516 | -1.75% | 435.7만 |
|---|