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 | ₩133,751 | ₩135,033 | ₩133,511 | ₩133,711 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,724 | ₩134,272 | ₩132,523 | ₩133,738 | +0.76% | 909.9만 |
| 2026.10.06 | — | — | — | ₩130,294 | — | — |
| 2026.10.05 | ₩128,252 | ₩128,386 | ₩126,484 | ₩127,365 | -0.69% | 141.7만 |
| 2026.10.02 | ₩126,837 | ₩128,639 | ₩126,757 | ₩128,439 | +1.26% | 657.8만 |
| 2026.09.30 | — | — | — | ₩126,864 | — | — |
| 2026.09.28 | ₩130,021 | ₩130,308 | ₩128,619 | ₩128,759 | -0.97% | 753.4만 |
| 2026.09.25 | ₩127,318 | ₩128,266 | ₩127,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,839 |
| +0.41% |
| 506.7만 |
| 2026.09.24 | — | — | — | ₩127,598 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩127,345 | — | — |
|---|
| 2026.09.22 | ₩124,115 | ₩125,403 | ₩123,421 | ₩125,196 | +0.87% | 205.4만 |
|---|
| 2026.09.21 | ₩126,424 | ₩126,837 | ₩124,382 | ₩124,488 | -1.53% | 497.4만 |
|---|
| 2026.09.18 | ₩126,123 | ₩127,051 | ₩125,703 | ₩126,183 | +0.05% | 456.6만 |
|---|
| 2026.09.17 | ₩127,438 | ₩128,292 | ₩127,231 | ₩127,892 | +0.36% | 370.2만 |
|---|
| 2026.09.16 | — | — | — | ₩127,732 | — | — |
|---|
| 2026.09.15 | ₩129,120 | ₩132,343 | ₩128,973 | ₩132,070 | +2.28% | 471.8만 |
|---|
| 2026.09.11 | — | — | — | ₩129,160 | — | — |
|---|
| 2026.08.27 | ₩121,766 | ₩121,912 | ₩120,191 | ₩121,058 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,766 | ₩123,114 | ₩121,472 | ₩121,605 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,301 | ₩123,741 | ₩122,753 | ₩123,087 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩123,888 | ₩124,942 | ₩123,728 | ₩124,128 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,289 | ₩125,489 | ₩124,221 | ₩124,568 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,610 | ₩126,397 | ₩124,969 | ₩124,996 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,128 | ₩124,996 | ₩123,621 | ₩123,821 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,461 | ₩123,594 | ₩122,580 | ₩122,807 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,032 | ₩122,306 | ₩120,698 | ₩122,286 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,830 | ₩121,499 | ₩119,523 | ₩120,751 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,296 | ₩120,211 | ₩118,697 | ₩120,017 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,777 | ₩120,644 | ₩119,550 | ₩120,217 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,458 | ₩121,425 | ₩120,284 | ₩120,791 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,456 | ₩120,658 | ₩118,362 | ₩120,057 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,776 | ₩118,963 | ₩117,895 | ₩118,122 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,123 | ₩119,964 | ₩118,189 | ₩119,590 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,418 | ₩120,524 | ₩116,987 | ₩117,134 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,291 | ₩120,664 | ₩118,776 | ₩119,910 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,379 | ₩122,440 | ₩121,112 | ₩121,565 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,499 | ₩122,887 | ₩120,845 | ₩122,767 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,124 | ₩121,152 | ₩119,069 | ₩120,805 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,681 | ₩118,582 | ₩117,147 | ₩117,908 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,693 | ₩116,627 | ₩114,545 | ₩115,052 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,200 | ₩116,947 | ₩115,272 | ₩115,279 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩117,975 | ₩118,656 | ₩117,414 | ₩117,962 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩118,989 | ₩119,336 | ₩117,361 | ₩117,388 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,189 | ₩118,389 | ₩117,114 | ₩117,147 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,106 | ₩116,547 | ₩115,399 | ₩116,387 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩114,945 | ₩116,053 | ₩114,411 | ₩115,052 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,187 | ₩116,854 | ₩115,346 | ₩116,547 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,691 | ₩114,278 | ₩113,284 | ₩113,557 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,864 | ₩114,224 | ₩112,249 | ₩112,970 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,050 | ₩113,424 | ₩111,902 | ₩112,663 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,714 | ₩112,469 | ₩110,714 | ₩112,089 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,059 | ₩109,793 | ₩108,745 | ₩109,753 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,299 | ₩109,473 | ₩108,472 | ₩108,645 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,420 | ₩110,567 | ₩108,846 | ₩109,767 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,830 | ₩109,666 | ₩106,803 | ₩109,433 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,667 | ₩104,408 | ₩103,413 | ₩104,294 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,640 | ₩104,241 | ₩103,413 | ₩104,134 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,825 | ₩102,566 | ₩101,785 | ₩102,199 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,173 | ₩104,107 | ₩102,826 | ₩103,493 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,793 | ₩103,106 | ₩102,366 | ₩102,626 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,839 | ₩102,879 | ₩101,952 | ₩102,145 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩102,906 | ₩103,453 | ₩102,506 | ₩103,213 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩103,921 | ₩104,521 | ₩103,000 | ₩103,707 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,776 | ₩106,256 | ₩105,349 | ₩106,123 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,043 | ₩106,763 | ₩105,309 | ₩106,323 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,695 | ₩105,389 | ₩104,021 | ₩105,188 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,186 | ₩109,273 | ₩106,984 | ₩107,284 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,740 | ₩110,247 | ₩109,246 | ₩109,780 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,286 | ₩110,834 | ₩109,179 | ₩110,260 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,464 | ₩115,412 | ₩113,384 | ₩114,331 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,361 | ₩117,454 | ₩114,351 | ₩114,585 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,865 | ₩116,367 | ₩114,785 | ₩114,852 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,052 | ₩115,123 | ₩112,903 | ₩114,024 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,386 | ₩116,213 | ₩115,052 | ₩115,653 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,586 | ₩115,839 | ₩113,891 | ₩113,984 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,306 | ₩115,933 | ₩114,358 | ₩115,759 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩116,947 | ₩117,488 | ₩115,779 | ₩115,813 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,144 | ₩116,086 | ₩114,091 | ₩115,880 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,664 | ₩114,972 | ₩113,417 | ₩113,998 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,603 | ₩112,663 | ₩111,635 | ₩112,276 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,716 | ₩113,130 | ₩111,769 | ₩111,889 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,368 | ₩112,156 | ₩110,968 | ₩111,862 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩114,899 | ₩115,666 | ₩113,410 | ₩113,490 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,838 | ₩115,626 | ₩113,904 | ₩114,398 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,681 | ₩117,962 | ₩115,613 | ₩116,026 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,868 | ₩118,415 | ₩115,666 | ₩115,746 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,189 | ₩118,335 | ₩117,014 | ₩118,068 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩114,878 | ₩118,536 | ₩114,291 | ₩118,242 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,656 | ₩114,084 | ₩112,563 | ₩113,931 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,077 | ₩113,597 | ₩112,756 | ₩112,796 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,477 | ₩113,824 | ₩112,836 | ₩113,357 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,118 | ₩114,238 | ₩113,530 | ₩113,917 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,570 | ₩114,184 | ₩113,197 | ₩113,931 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,516 | ₩113,143 | ₩111,875 | ₩112,076 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,398 | ₩114,518 | ₩112,142 | ₩112,436 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,107 | ₩117,147 | ₩115,559 | ₩116,387 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,457 | ₩120,244 | ₩119,003 | ₩119,737 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩119,977 | ₩120,778 | ₩118,562 | ₩119,136 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,384 | ₩120,578 | ₩118,375 | ₩118,763 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩118,869 | ₩121,338 | ₩118,429 | ₩121,018 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,549 | ₩118,749 | ₩117,408 | ₩118,669 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,476 | ₩118,556 | ₩116,614 | ₩116,907 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,096 | ₩119,410 | ₩114,905 | ₩116,000 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,790 | ₩119,804 | ₩118,449 | ₩118,963 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,296 | ₩119,577 | ₩118,642 | ₩119,150 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,323 | ₩119,623 | ₩118,509 | ₩119,443 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,135 | ₩118,616 | ₩117,761 | ₩118,335 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,348 | ₩118,335 | ₩116,894 | ₩117,454 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,440 | ₩117,781 | ₩114,785 | ₩117,201 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩120,885 | ₩122,486 | ₩120,858 | ₩122,126 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,859 | ₩122,126 | ₩119,910 | ₩119,910 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,140 | ₩123,140 | ₩121,245 | ₩121,939 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,168 | ₩124,649 | ₩122,987 | ₩123,594 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩121,872 | ₩123,481 | ₩121,592 | ₩123,074 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩122,913 | ₩124,195 | ₩121,372 | ₩121,579 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,297 | ₩123,007 | ₩119,697 | ₩122,807 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,623 | ₩126,337 | ₩124,775 | ₩125,663 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,128 | ₩125,009 | ₩123,247 | ₩124,982 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,076 | ₩126,344 | ₩123,981 | ₩124,261 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,475 | ₩125,036 | ₩121,379 | ₩122,833 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,103 | ₩126,664 | ₩121,766 | ₩124,128 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,795 | ₩125,590 | ₩123,394 | ₩123,781 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,353 | ₩123,784 | ₩122,073 | ₩123,020 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,673 | ₩123,728 | ₩122,099 | ₩123,007 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,113 | ₩123,114 | ₩121,952 | ₩122,633 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,512 | ₩123,514 | ₩121,499 | ₩121,619 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,322 | ₩121,552 | ₩117,895 | ₩121,072 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩121,872 | ₩123,154 | ₩120,364 | ₩120,711 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,293 | ₩123,634 | ₩121,405 | ₩121,712 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,287 | ₩124,028 | ₩122,740 | ₩123,794 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,780 | ₩124,061 | ₩122,380 | ₩122,753 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,084 | ₩121,579 | ₩119,817 | ₩120,765 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,429 | ₩120,004 | ₩118,042 | ₩119,363 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,361 | ₩118,756 | ₩117,201 | ₩117,935 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,318 | ₩116,734 | ₩114,318 | ₩116,654 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,238 | ₩114,945 | ₩112,663 | ₩113,597 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,644 | ₩115,826 | ₩113,163 | ₩114,238 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,769 | ₩113,664 | ₩110,621 | ₩113,050 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,701 | ₩111,422 | ₩109,807 | ₩110,701 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,080 | ₩110,754 | ₩108,872 | ₩110,381 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,220 | ₩111,275 | ₩108,839 | ₩109,887 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,796 | ₩112,850 | ₩111,195 | ₩112,409 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,474 | ₩111,669 | ₩109,700 | ₩111,462 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,005 | ₩109,406 | ₩107,658 | ₩108,352 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,512 | ₩109,833 | ₩107,831 | ₩109,820 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,351 | ₩107,945 | ₩106,710 | ₩107,818 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,817 | ₩108,031 | ₩106,410 | ₩106,737 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩105,923 | ₩106,703 | ₩105,522 | ₩106,483 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩106,924 | ₩107,484 | ₩106,230 | ₩107,284 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,243 | ₩106,663 | ₩105,616 | ₩106,603 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,001 | ₩104,388 | ₩102,693 | ₩104,027 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,348 | ₩105,188 | ₩104,007 | ₩105,135 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,069 | ₩106,243 | ₩103,614 | ₩104,401 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,148 | ₩107,117 | ₩104,922 | ₩107,084 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,615 | ₩104,641 | ₩103,153 | ₩103,974 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,012 | ₩103,907 | ₩101,878 | ₩103,840 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,343 | ₩101,732 | ₩100,130 | ₩100,490 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,825 | ₩102,239 | ₩99,396 | ₩99,609 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,521 | ₩105,843 | ₩104,294 | ₩105,162 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,717 | ₩103,901 | ₩100,464 | ₩103,614 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,491 | ₩101,872 | ₩100,771 | ₩101,078 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,799 | ₩102,893 | ₩101,151 | ₩102,813 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,067 | ₩104,334 | ₩102,653 | ₩103,400 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,438 | ₩101,498 | ₩100,143 | ₩101,158 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,715 | ₩100,704 | ₩98,662 | ₩100,704 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩98,955 | ₩99,142 | ₩97,607 | ₩97,768 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,622 | ₩98,755 | ₩97,684 | ₩98,435 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,447 | ₩97,834 | ₩96,439 | ₩96,660 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩97,934 | ₩99,222 | ₩97,834 | ₩98,515 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,208 | ₩98,548 | ₩97,454 | ₩97,581 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,109 | ₩99,483 | ₩98,388 | ₩99,102 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩97,914 | ₩98,562 | ₩97,507 | ₩97,994 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩97,994 | ₩99,956 | ₩97,874 | ₩99,236 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,580 | ₩98,275 | ₩96,513 | ₩97,674 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩94,978 | ₩95,886 | ₩94,818 | ₩95,645 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,591 | ₩95,398 | ₩94,231 | ₩94,538 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,223 | ₩94,137 | ₩91,594 | ₩93,843 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,458 | ₩96,153 | ₩95,111 | ₩95,485 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,317 | ₩100,544 | ₩97,207 | ₩97,300 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,303 | ₩100,731 | ₩98,034 | ₩100,143 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,822 | ₩100,844 | ₩98,648 | ₩100,691 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,515 | ₩98,575 | ₩97,674 | ₩98,074 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,235 | ₩98,695 | ₩98,201 | ₩98,542 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,781 | ₩98,041 | ₩97,461 | ₩97,594 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,047 | ₩97,420 | ₩96,780 | ₩97,180 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,394 | ₩97,447 | ₩97,087 | ₩97,220 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,167 | ₩97,594 | ₩97,087 | ₩97,527 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,060 | ₩97,634 | ₩96,873 | ₩96,873 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩95,899 | ₩96,746 | ₩95,886 | ₩96,126 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,352 | ₩95,512 | ₩94,784 | ₩95,178 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,725 | ₩95,846 | ₩94,951 | ₩95,499 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩94,978 | ₩95,138 | ₩93,583 | ₩94,044 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,154 | ₩97,234 | ₩95,972 | ₩96,406 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,633 | ₩96,860 | ₩95,919 | ₩96,540 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,007 | ₩97,654 | ₩96,953 | ₩97,247 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩96,953 | ₩97,494 | ₩96,480 | ₩97,274 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,514 | ₩97,968 | ₩96,793 | ₩96,833 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,561 | ₩98,248 | ₩96,993 | ₩97,033 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,221 | ₩98,855 | ₩97,407 | ₩97,447 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,876 | ₩100,339 | ₩99,162 | ₩99,436 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,449 | ₩100,263 | ₩99,449 | ₩100,263 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,076 | ₩99,197 | ₩98,195 | ₩98,715 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,009 | ₩99,963 | ₩98,955 | ₩99,182 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩97,954 | ₩98,889 | ₩97,928 | ₩98,462 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,634 | ₩98,328 | ₩97,594 | ₩97,981 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,661 | ₩98,021 | ₩97,100 | ₩97,167 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,220 | ₩97,901 | ₩96,713 | ₩97,741 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,461 | ₩98,034 | ₩97,033 | ₩97,794 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,755 | ₩99,583 | ₩97,714 | ₩97,714 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩97,914 | ₩98,442 | ₩97,781 | ₩98,328 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩98,982 | ₩100,797 | ₩98,782 | ₩100,517 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,597 | ₩101,371 | ₩100,210 | ₩100,637 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,063 | ₩101,278 | ₩99,930 | ₩101,118 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,025 | ₩102,532 | ₩100,991 | ₩101,331 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩101,932 | ₩102,486 | ₩101,932 | ₩101,985 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,532 | ₩103,400 | ₩102,532 | ₩102,786 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩100,944 | ₩102,339 | ₩100,417 | ₩102,185 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,169 | ₩100,957 | ₩99,169 | ₩100,891 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,182 | ₩99,943 | ₩98,942 | ₩99,062 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,009 | ₩100,090 | ₩99,009 | ₩99,583 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,181 | ₩99,022 | ₩97,868 | ₩98,422 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩99,903 | ₩99,923 | ₩99,136 | ₩99,289 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩99,943 | ₩100,464 | ₩99,222 | ₩99,996 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩100,891 | ₩101,945 | ₩99,643 | ₩99,743 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,198 | ₩101,885 | ₩100,484 | ₩100,837 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,490 | ₩100,784 | ₩100,057 | ₩100,197 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,091 | ₩101,198 | ₩100,417 | ₩100,784 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,224 | ₩101,812 | ₩100,924 | ₩101,224 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,638 | ₩101,772 | ₩100,917 | ₩101,064 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,074 | ₩99,510 | ₩98,041 | ₩99,489 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,354 | ₩97,694 | ₩96,793 | ₩96,993 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩96,953 | ₩97,567 | ₩96,953 | ₩97,194 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,886 | ₩96,953 | ₩95,772 | ₩96,887 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,586 | ₩96,673 | ₩95,011 | ₩95,258 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,032 | ₩96,556 | ₩95,719 | ₩95,939 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,151 | ₩96,173 | ₩95,085 | ₩95,632 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,699 | ₩96,419 | ₩95,659 | ₩96,219 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,020 | ₩97,160 | ₩95,298 | ₩95,325 | -1.75% | 435.7만 |
|---|
| 2025.10.09 | ₩99,863 | ₩100,197 | ₩97,994 | ₩98,141 | -1.72% | 371.7만 |
|---|
| 2025.10.08 | ₩99,796 | ₩99,836 | ₩98,545 | ₩98,929 | -0.87% | 334.3만 |
|---|
| 2025.10.07 | ₩100,010 | ₩100,217 | ₩98,875 | ₩99,983 | -0.03% | 400.1만 |
|---|
| 2025.10.06 | ₩97,808 | ₩99,276 | ₩97,774 | ₩99,129 | +1.35% | 401.9만 |
|---|
| 2025.10.03 | ₩96,726 | ₩97,950 | ₩96,726 | ₩97,714 | +1.02% | 423.1만 |
|---|
| 2025.10.02 | ₩96,193 | ₩96,593 | ₩95,725 | ₩95,792 | -0.42% | 371만 |
|---|
| 2025.10.01 | ₩96,406 | ₩97,047 | ₩96,353 | ₩96,673 | +0.28% | 366.4만 |
|---|
| 2025.09.30 | ₩95,158 | ₩95,939 | ₩94,818 | ₩95,472 | +0.33% | 434.1만 |
|---|
| 2025.09.29 | ₩97,634 | ₩97,727 | ₩96,279 | ₩96,700 | -0.96% | 429.8만 |
|---|
| 2025.09.26 | ₩97,541 | ₩98,488 | ₩97,501 | ₩97,968 | +0.44% | 423만 |
|---|
| 2025.09.25 | ₩95,979 | ₩97,300 | ₩95,979 | ₩97,287 | +1.36% | 423.2만 |
|---|
| 2025.09.24 | ₩95,779 | ₩96,533 | ₩95,699 | ₩96,259 | +0.50% | 394.4만 |
|---|
| 2025.09.23 | ₩95,725 | ₩96,600 | ₩95,318 | ₩95,485 | -0.25% | 461.7만 |
|---|
| 2025.09.22 | ₩94,431 | ₩95,325 | ₩94,231 | ₩94,831 | +0.42% | 354.8만 |
|---|
| 2025.09.19 | ₩94,738 | ₩94,858 | ₩94,004 | ₩94,484 | -0.27% | 384.7만 |
|---|
| 2025.09.18 | ₩95,552 | ₩95,765 | ₩94,858 | ₩95,352 | -0.21% | 381.3만 |
|---|
| 2025.09.17 | ₩95,765 | ₩96,253 | ₩94,858 | ₩95,312 | -0.47% | 661.1만 |
|---|
| 2025.09.16 | ₩95,952 | ₩96,820 | ₩95,899 | ₩96,540 | +0.61% | 683만 |
|---|
| 2025.09.15 | ₩95,378 | ₩95,826 | ₩95,138 | ₩95,659 | +0.29% | 492.9만 |
|---|
| 2025.09.12 | ₩96,166 | ₩96,713 | ₩95,171 | ₩95,218 | -0.99% | 536만 |
|---|
| 2025.09.11 | ₩95,979 | ₩96,720 | ₩95,832 | ₩96,126 | +0.15% | 515.8만 |
|---|
| 2025.09.10 | ₩95,952 | ₩96,967 | ₩95,792 | ₩96,967 | +1.06% | 512.6만 |
|---|
| 2025.09.09 | ₩96,646 | ₩97,260 | ₩95,892 | ₩95,992 | -0.68% | 498.4만 |
|---|
| 2025.09.08 | ₩96,233 | ₩96,533 | ₩95,292 | ₩95,712 | -0.54% | 309.8만 |
|---|
| 2025.09.05 | ₩96,326 | ₩96,419 | ₩94,878 | ₩95,565 | -0.79% | 409.2만 |
|---|
| 2025.09.04 | ₩96,833 | ₩97,160 | ₩96,446 | ₩96,513 | -0.33% | 374.8만 |
|---|
| 2025.09.03 | ₩98,288 | ₩98,408 | ₩96,807 | ₩97,087 | -1.22% | 457.1만 |
|---|
| 2025.09.02 | ₩97,941 | ₩98,749 | ₩97,727 | ₩98,488 | +0.56% | 345.1만 |
|---|
| 2025.08.29 | ₩98,688 | ₩99,049 | ₩98,482 | ₩98,608 | -0.08% | 187.4만 |
|---|
| 2025.08.28 | ₩98,181 | ₩98,869 | ₩97,788 | ₩98,675 | +0.50% | 196.4만 |
|---|