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 | ₩133,738 | ₩135,019 | ₩133,498 | ₩133,698 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,711 | ₩134,259 | ₩132,510 | ₩133,725 | +0.76% | 909.9만 |
| 2026.10.06 | — | — | — | ₩130,282 | — | — |
| 2026.10.05 | ₩128,240 | ₩128,373 | ₩126,471 | ₩127,352 | -0.69% | 141.7만 |
| 2026.10.02 | ₩126,825 | ₩128,627 | ₩126,745 | ₩128,427 | +1.26% | 657.8만 |
| 2026.09.30 | — | — | — | ₩126,852 | — | — |
| 2026.09.28 | ₩130,008 | ₩130,295 | ₩128,607 | ₩128,747 | -0.97% | 753.4만 |
| 2026.09.25 | ₩127,306 | ₩128,253 | ₩127,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,826 |
| +0.41% |
| 506.7만 |
| 2026.09.24 | — | — | — | ₩127,586 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩127,332 | — | — |
|---|
| 2026.09.22 | ₩124,103 | ₩125,390 | ₩123,409 | ₩125,184 | +0.87% | 205.4만 |
|---|
| 2026.09.21 | ₩126,411 | ₩126,825 | ₩124,370 | ₩124,476 | -1.53% | 497.4만 |
|---|
| 2026.09.18 | ₩126,111 | ₩127,039 | ₩125,691 | ₩126,171 | +0.05% | 456.6만 |
|---|
| 2026.09.17 | ₩127,426 | ₩128,280 | ₩127,219 | ₩127,879 | +0.36% | 370.2만 |
|---|
| 2026.09.16 | — | — | — | ₩127,719 | — | — |
|---|
| 2026.09.15 | ₩129,107 | ₩132,330 | ₩128,960 | ₩132,057 | +2.28% | 471.8만 |
|---|
| 2026.09.11 | — | — | — | ₩129,147 | — | — |
|---|
| 2026.08.27 | ₩121,754 | ₩121,901 | ₩120,179 | ₩121,046 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,754 | ₩123,102 | ₩121,460 | ₩121,594 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,288 | ₩123,729 | ₩122,741 | ₩123,075 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩123,876 | ₩124,930 | ₩123,716 | ₩124,116 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,277 | ₩125,477 | ₩124,209 | ₩124,556 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,597 | ₩126,385 | ₩124,957 | ₩124,983 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,116 | ₩124,983 | ₩123,609 | ₩123,809 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,449 | ₩123,582 | ₩122,568 | ₩122,795 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,020 | ₩122,294 | ₩120,686 | ₩122,274 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,819 | ₩121,487 | ₩119,512 | ₩120,739 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,285 | ₩120,199 | ₩118,686 | ₩120,005 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,765 | ₩120,633 | ₩119,538 | ₩120,206 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,446 | ₩121,413 | ₩120,272 | ₩120,779 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,444 | ₩120,646 | ₩118,351 | ₩120,045 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,764 | ₩118,951 | ₩117,883 | ₩118,110 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,111 | ₩119,952 | ₩118,177 | ₩119,578 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,406 | ₩120,513 | ₩116,976 | ₩117,123 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,279 | ₩120,653 | ₩118,764 | ₩119,899 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,367 | ₩122,428 | ₩121,100 | ₩121,554 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,487 | ₩122,875 | ₩120,833 | ₩122,755 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,112 | ₩121,140 | ₩119,058 | ₩120,793 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,670 | ₩118,571 | ₩117,136 | ₩117,897 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,681 | ₩116,616 | ₩114,534 | ₩115,041 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,189 | ₩116,936 | ₩115,261 | ₩115,268 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩117,964 | ₩118,644 | ₩117,403 | ₩117,950 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩118,978 | ₩119,325 | ₩117,350 | ₩117,376 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,177 | ₩118,377 | ₩117,103 | ₩117,136 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,095 | ₩116,536 | ₩115,388 | ₩116,375 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩114,934 | ₩116,042 | ₩114,400 | ₩115,041 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,175 | ₩116,842 | ₩115,334 | ₩116,536 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,680 | ₩114,267 | ₩113,272 | ₩113,546 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,853 | ₩114,213 | ₩112,238 | ₩112,959 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,039 | ₩113,413 | ₩111,891 | ₩112,652 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,703 | ₩112,458 | ₩110,703 | ₩112,078 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,049 | ₩109,783 | ₩108,734 | ₩109,743 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,289 | ₩109,462 | ₩108,461 | ₩108,635 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,409 | ₩110,557 | ₩108,835 | ₩109,756 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,820 | ₩109,656 | ₩106,793 | ₩109,422 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,657 | ₩104,398 | ₩103,403 | ₩104,284 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,630 | ₩104,231 | ₩103,403 | ₩104,124 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,815 | ₩102,556 | ₩101,775 | ₩102,189 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,163 | ₩104,097 | ₩102,816 | ₩103,483 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,783 | ₩103,096 | ₩102,356 | ₩102,616 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,829 | ₩102,869 | ₩101,942 | ₩102,135 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩102,896 | ₩103,443 | ₩102,496 | ₩103,203 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩103,910 | ₩104,511 | ₩102,990 | ₩103,697 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,765 | ₩106,246 | ₩105,338 | ₩106,112 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,032 | ₩106,753 | ₩105,298 | ₩106,313 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,684 | ₩105,378 | ₩104,010 | ₩105,178 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,175 | ₩109,262 | ₩106,973 | ₩107,274 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,729 | ₩110,236 | ₩109,235 | ₩109,769 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,275 | ₩110,824 | ₩109,169 | ₩110,250 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,453 | ₩115,401 | ₩113,373 | ₩114,320 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,350 | ₩117,443 | ₩114,340 | ₩114,574 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,854 | ₩116,355 | ₩114,774 | ₩114,841 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,041 | ₩115,111 | ₩112,892 | ₩114,013 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,374 | ₩116,202 | ₩115,041 | ₩115,641 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,575 | ₩115,828 | ₩113,880 | ₩113,973 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,294 | ₩115,922 | ₩114,347 | ₩115,748 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩116,936 | ₩117,476 | ₩115,768 | ₩115,802 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,133 | ₩116,075 | ₩114,080 | ₩115,868 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,653 | ₩114,961 | ₩113,406 | ₩113,986 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,592 | ₩112,652 | ₩111,624 | ₩112,265 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,705 | ₩113,119 | ₩111,758 | ₩111,878 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,357 | ₩112,145 | ₩110,957 | ₩111,851 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩114,887 | ₩115,655 | ₩113,399 | ₩113,479 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,827 | ₩115,615 | ₩113,893 | ₩114,387 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,670 | ₩117,950 | ₩115,601 | ₩116,015 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,857 | ₩118,404 | ₩115,655 | ₩115,735 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,177 | ₩118,324 | ₩117,003 | ₩118,057 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩114,867 | ₩118,524 | ₩114,280 | ₩118,230 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,645 | ₩114,073 | ₩112,552 | ₩113,920 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,066 | ₩113,586 | ₩112,745 | ₩112,785 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,466 | ₩113,813 | ₩112,825 | ₩113,346 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,107 | ₩114,227 | ₩113,519 | ₩113,906 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,559 | ₩114,173 | ₩113,186 | ₩113,920 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,505 | ₩113,132 | ₩111,864 | ₩112,065 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,387 | ₩114,507 | ₩112,131 | ₩112,425 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,096 | ₩117,136 | ₩115,548 | ₩116,375 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,445 | ₩120,232 | ₩118,991 | ₩119,725 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩119,965 | ₩120,766 | ₩118,551 | ₩119,125 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,372 | ₩120,566 | ₩118,364 | ₩118,751 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩118,858 | ₩121,327 | ₩118,417 | ₩121,006 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,537 | ₩118,738 | ₩117,396 | ₩118,658 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,464 | ₩118,544 | ₩116,602 | ₩116,896 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,085 | ₩119,398 | ₩114,894 | ₩115,988 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,779 | ₩119,792 | ₩118,437 | ₩118,951 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,285 | ₩119,565 | ₩118,631 | ₩119,138 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,311 | ₩119,612 | ₩118,497 | ₩119,432 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,124 | ₩118,604 | ₩117,750 | ₩118,324 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,336 | ₩118,324 | ₩116,883 | ₩117,443 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,429 | ₩117,770 | ₩114,774 | ₩117,189 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩120,873 | ₩122,475 | ₩120,846 | ₩122,114 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,847 | ₩122,114 | ₩119,899 | ₩119,899 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,128 | ₩123,128 | ₩121,233 | ₩121,927 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,156 | ₩124,636 | ₩122,975 | ₩123,582 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩121,860 | ₩123,469 | ₩121,580 | ₩123,062 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩122,901 | ₩124,183 | ₩121,360 | ₩121,567 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,286 | ₩122,995 | ₩119,685 | ₩122,795 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,611 | ₩126,325 | ₩124,763 | ₩125,651 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,116 | ₩124,997 | ₩123,235 | ₩124,970 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,063 | ₩126,331 | ₩123,969 | ₩124,249 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,463 | ₩125,023 | ₩121,367 | ₩122,821 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,091 | ₩126,652 | ₩121,754 | ₩124,116 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,783 | ₩125,577 | ₩123,382 | ₩123,769 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,341 | ₩123,772 | ₩122,061 | ₩123,008 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,661 | ₩123,716 | ₩122,087 | ₩122,995 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,101 | ₩123,102 | ₩121,941 | ₩122,621 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,500 | ₩123,502 | ₩121,487 | ₩121,607 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,311 | ₩121,540 | ₩117,883 | ₩121,060 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩121,860 | ₩123,142 | ₩120,352 | ₩120,699 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,281 | ₩123,622 | ₩121,393 | ₩121,700 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,275 | ₩124,016 | ₩122,728 | ₩123,782 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,768 | ₩124,049 | ₩122,368 | ₩122,741 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,072 | ₩121,567 | ₩119,805 | ₩120,753 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,417 | ₩119,992 | ₩118,030 | ₩119,351 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,350 | ₩118,744 | ₩117,189 | ₩117,923 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,307 | ₩116,722 | ₩114,307 | ₩116,642 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,227 | ₩114,934 | ₩112,652 | ₩113,586 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,633 | ₩115,815 | ₩113,152 | ₩114,227 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,758 | ₩113,653 | ₩110,610 | ₩113,039 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,690 | ₩111,411 | ₩109,796 | ₩110,690 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,069 | ₩110,743 | ₩108,862 | ₩110,370 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,210 | ₩111,264 | ₩108,828 | ₩109,876 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,785 | ₩112,839 | ₩111,184 | ₩112,398 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,463 | ₩111,658 | ₩109,689 | ₩111,451 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩107,994 | ₩109,396 | ₩107,647 | ₩108,341 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,501 | ₩109,823 | ₩107,821 | ₩109,809 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,340 | ₩107,934 | ₩106,700 | ₩107,807 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,806 | ₩108,021 | ₩106,399 | ₩106,726 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩105,912 | ₩106,693 | ₩105,512 | ₩106,473 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩106,913 | ₩107,474 | ₩106,219 | ₩107,274 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,233 | ₩106,653 | ₩105,605 | ₩106,593 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩103,990 | ₩104,378 | ₩102,683 | ₩104,017 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,337 | ₩105,178 | ₩103,997 | ₩105,125 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,059 | ₩106,233 | ₩103,603 | ₩104,391 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,138 | ₩107,107 | ₩104,911 | ₩107,073 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,604 | ₩104,631 | ₩103,143 | ₩103,964 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,002 | ₩103,897 | ₩101,868 | ₩103,830 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,334 | ₩101,722 | ₩100,120 | ₩100,481 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,815 | ₩102,229 | ₩99,386 | ₩99,600 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,511 | ₩105,832 | ₩104,284 | ₩105,152 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,707 | ₩103,890 | ₩100,454 | ₩103,603 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,481 | ₩101,862 | ₩100,761 | ₩101,068 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,789 | ₩102,883 | ₩101,141 | ₩102,803 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,057 | ₩104,324 | ₩102,643 | ₩103,390 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,428 | ₩101,488 | ₩100,134 | ₩101,148 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,706 | ₩100,694 | ₩98,652 | ₩100,694 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩98,946 | ₩99,133 | ₩97,598 | ₩97,758 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,612 | ₩98,746 | ₩97,675 | ₩98,425 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,438 | ₩97,825 | ₩96,430 | ₩96,650 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩97,925 | ₩99,213 | ₩97,825 | ₩98,505 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,198 | ₩98,539 | ₩97,444 | ₩97,571 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,099 | ₩99,473 | ₩98,379 | ₩99,093 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩97,905 | ₩98,552 | ₩97,498 | ₩97,985 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩97,985 | ₩99,947 | ₩97,865 | ₩99,226 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,570 | ₩98,265 | ₩96,503 | ₩97,665 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩94,969 | ₩95,876 | ₩94,809 | ₩95,636 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,582 | ₩95,389 | ₩94,221 | ₩94,528 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,214 | ₩94,128 | ₩91,586 | ₩93,834 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,449 | ₩96,143 | ₩95,102 | ₩95,476 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,307 | ₩100,534 | ₩97,197 | ₩97,291 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,294 | ₩100,721 | ₩98,025 | ₩100,134 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,812 | ₩100,834 | ₩98,639 | ₩100,681 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,505 | ₩98,565 | ₩97,665 | ₩98,065 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,225 | ₩98,686 | ₩98,192 | ₩98,532 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,771 | ₩98,032 | ₩97,451 | ₩97,584 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,037 | ₩97,411 | ₩96,770 | ₩97,171 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,384 | ₩97,438 | ₩97,077 | ₩97,211 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,157 | ₩97,584 | ₩97,077 | ₩97,518 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,051 | ₩97,625 | ₩96,864 | ₩96,864 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩95,890 | ₩96,737 | ₩95,876 | ₩96,116 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,342 | ₩95,502 | ₩94,775 | ₩95,169 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,716 | ₩95,836 | ₩94,942 | ₩95,489 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩94,969 | ₩95,129 | ₩93,574 | ₩94,035 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,144 | ₩97,224 | ₩95,962 | ₩96,397 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,624 | ₩96,850 | ₩95,910 | ₩96,530 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩96,997 | ₩97,645 | ₩96,944 | ₩97,237 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩96,944 | ₩97,484 | ₩96,470 | ₩97,264 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,504 | ₩97,958 | ₩96,784 | ₩96,824 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,551 | ₩98,238 | ₩96,984 | ₩97,024 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,212 | ₩98,846 | ₩97,398 | ₩97,438 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,867 | ₩100,329 | ₩99,152 | ₩99,426 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,440 | ₩100,254 | ₩99,440 | ₩100,254 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,066 | ₩99,187 | ₩98,185 | ₩98,706 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩98,999 | ₩99,953 | ₩98,946 | ₩99,173 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩97,945 | ₩98,879 | ₩97,918 | ₩98,452 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,625 | ₩98,319 | ₩97,584 | ₩97,972 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,651 | ₩98,012 | ₩97,091 | ₩97,157 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,211 | ₩97,891 | ₩96,704 | ₩97,731 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,451 | ₩98,025 | ₩97,024 | ₩97,785 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,746 | ₩99,573 | ₩97,705 | ₩97,705 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩97,905 | ₩98,432 | ₩97,771 | ₩98,319 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩98,972 | ₩100,787 | ₩98,772 | ₩100,507 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,587 | ₩101,361 | ₩100,200 | ₩100,627 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,053 | ₩101,268 | ₩99,920 | ₩101,108 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,015 | ₩102,522 | ₩100,981 | ₩101,321 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩101,922 | ₩102,476 | ₩101,922 | ₩101,975 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,522 | ₩103,390 | ₩102,522 | ₩102,776 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩100,934 | ₩102,329 | ₩100,407 | ₩102,175 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,159 | ₩100,948 | ₩99,159 | ₩100,881 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,173 | ₩99,933 | ₩98,932 | ₩99,053 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩98,999 | ₩100,080 | ₩98,999 | ₩99,573 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,172 | ₩99,012 | ₩97,858 | ₩98,412 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩99,893 | ₩99,913 | ₩99,126 | ₩99,279 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩99,933 | ₩100,454 | ₩99,213 | ₩99,987 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩100,881 | ₩101,935 | ₩99,633 | ₩99,733 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,188 | ₩101,875 | ₩100,474 | ₩100,828 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,481 | ₩100,774 | ₩100,047 | ₩100,187 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,081 | ₩101,188 | ₩100,407 | ₩100,774 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,215 | ₩101,802 | ₩100,914 | ₩101,215 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,628 | ₩101,762 | ₩100,908 | ₩101,054 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,065 | ₩99,500 | ₩98,032 | ₩99,480 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,344 | ₩97,685 | ₩96,784 | ₩96,984 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩96,944 | ₩97,558 | ₩96,944 | ₩97,184 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,876 | ₩96,944 | ₩95,763 | ₩96,877 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,577 | ₩96,664 | ₩95,002 | ₩95,249 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,023 | ₩96,546 | ₩95,709 | ₩95,930 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,142 | ₩96,163 | ₩95,075 | ₩95,623 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,689 | ₩96,410 | ₩95,649 | ₩96,210 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,011 | ₩97,151 | ₩95,289 | ₩95,316 | -1.75% | 435.7만 |
|---|
| 2025.10.09 | ₩99,853 | ₩100,187 | ₩97,985 | ₩98,132 | -1.72% | 371.7만 |
|---|
| 2025.10.08 | ₩99,787 | ₩99,827 | ₩98,535 | ₩98,919 | -0.87% | 334.3만 |
|---|
| 2025.10.07 | ₩100,000 | ₩100,207 | ₩98,866 | ₩99,973 | -0.03% | 400.1만 |
|---|
| 2025.10.06 | ₩97,798 | ₩99,266 | ₩97,765 | ₩99,119 | +1.35% | 401.9만 |
|---|
| 2025.10.03 | ₩96,717 | ₩97,940 | ₩96,717 | ₩97,705 | +1.02% | 423.1만 |
|---|
| 2025.10.02 | ₩96,183 | ₩96,584 | ₩95,716 | ₩95,783 | -0.42% | 371만 |
|---|
| 2025.10.01 | ₩96,397 | ₩97,037 | ₩96,343 | ₩96,664 | +0.28% | 366.4만 |
|---|
| 2025.09.30 | ₩95,149 | ₩95,930 | ₩94,809 | ₩95,463 | +0.33% | 434.1만 |
|---|
| 2025.09.29 | ₩97,625 | ₩97,718 | ₩96,270 | ₩96,690 | -0.96% | 429.8만 |
|---|
| 2025.09.26 | ₩97,531 | ₩98,479 | ₩97,491 | ₩97,958 | +0.44% | 423만 |
|---|
| 2025.09.25 | ₩95,970 | ₩97,291 | ₩95,970 | ₩97,278 | +1.36% | 423.2만 |
|---|
| 2025.09.24 | ₩95,769 | ₩96,523 | ₩95,689 | ₩96,250 | +0.50% | 394.4만 |
|---|
| 2025.09.23 | ₩95,716 | ₩96,590 | ₩95,309 | ₩95,476 | -0.25% | 461.7만 |
|---|
| 2025.09.22 | ₩94,422 | ₩95,316 | ₩94,221 | ₩94,822 | +0.42% | 354.8만 |
|---|
| 2025.09.19 | ₩94,728 | ₩94,849 | ₩93,994 | ₩94,475 | -0.27% | 384.7만 |
|---|
| 2025.09.18 | ₩95,543 | ₩95,756 | ₩94,849 | ₩95,342 | -0.21% | 381.3만 |
|---|
| 2025.09.17 | ₩95,756 | ₩96,243 | ₩94,849 | ₩95,302 | -0.47% | 661.1만 |
|---|
| 2025.09.16 | ₩95,943 | ₩96,810 | ₩95,890 | ₩96,530 | +0.61% | 683만 |
|---|
| 2025.09.15 | ₩95,369 | ₩95,816 | ₩95,129 | ₩95,649 | +0.29% | 492.9만 |
|---|
| 2025.09.12 | ₩96,156 | ₩96,704 | ₩95,162 | ₩95,209 | -0.99% | 536만 |
|---|
| 2025.09.11 | ₩95,970 | ₩96,710 | ₩95,823 | ₩96,116 | +0.15% | 515.8만 |
|---|
| 2025.09.10 | ₩95,943 | ₩96,957 | ₩95,783 | ₩96,957 | +1.06% | 512.6만 |
|---|
| 2025.09.09 | ₩96,637 | ₩97,251 | ₩95,883 | ₩95,983 | -0.68% | 498.4만 |
|---|
| 2025.09.08 | ₩96,223 | ₩96,523 | ₩95,282 | ₩95,703 | -0.54% | 309.8만 |
|---|
| 2025.09.05 | ₩96,317 | ₩96,410 | ₩94,869 | ₩95,556 | -0.79% | 409.2만 |
|---|
| 2025.09.04 | ₩96,824 | ₩97,151 | ₩96,437 | ₩96,503 | -0.33% | 374.8만 |
|---|
| 2025.09.03 | ₩98,278 | ₩98,399 | ₩96,797 | ₩97,077 | -1.22% | 457.1만 |
|---|
| 2025.09.02 | ₩97,931 | ₩98,739 | ₩97,718 | ₩98,479 | +0.56% | 345.1만 |
|---|
| 2025.08.29 | ₩98,679 | ₩99,039 | ₩98,472 | ₩98,599 | -0.08% | 187.4만 |
|---|
| 2025.08.28 | ₩98,172 | ₩98,859 | ₩97,778 | ₩98,665 | +0.50% | 196.4만 |
|---|