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 | ₩133,899 | ₩135,181 | ₩133,658 | ₩133,859 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,870 | ₩134,420 | ₩132,669 | ₩133,885 | +0.76% | 909.9만 |
| 2026.10.07 | ₩130,164 | ₩131,046 | ₩128,995 | ₩129,409 | -0.58% | 492.7만 |
| 2026.10.06 | ₩128,627 | ₩131,280 | ₩128,407 | ₩130,438 | +1.41% | 816만 |
| 2026.10.05 | ₩128,394 | ₩129,549 | ₩126,623 | ₩128,968 | +0.45% | 693만 |
| 2026.10.02 | ₩126,977 | ₩128,781 | ₩126,897 | ₩128,581 | +1.26% | 711.9만 |
| 2026.10.01 | ₩126,095 | ₩127,879 | ₩126,055 | ₩127,752 | +1.31% | 973.7만 |
| 2026.09.30 | ₩126,910 | ₩128,073 | ₩126,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,004 |
| +0.07% |
| 991.9만 |
| 2026.09.29 | ₩126,636 | ₩127,993 | ₩126,563 | ₩127,124 | +0.39% | 747.7만 |
|---|
| 2026.09.28 | ₩130,164 | ₩130,451 | ₩128,761 | ₩128,901 | -0.97% | 770만 |
|---|
| 2026.09.25 | ₩127,458 | ₩128,407 | ₩127,311 | ₩127,979 | +0.41% | 506.7만 |
|---|
| 2026.09.24 | ₩128,220 | ₩129,289 | ₩127,625 | ₩127,739 | -0.38% | 552.8만 |
|---|
| 2026.09.23 | ₩125,841 | ₩127,605 | ₩125,735 | ₩127,485 | +1.31% | 525.5만 |
|---|
| 2026.09.22 | ₩124,251 | ₩125,841 | ₩123,557 | ₩125,507 | +1.01% | 596.8만 |
|---|
| 2026.09.21 | ₩126,563 | ₩126,977 | ₩124,519 | ₩124,626 | -1.53% | 499.6만 |
|---|
| 2026.09.18 | ₩126,262 | ₩127,191 | ₩125,841 | ₩126,322 | +0.05% | 458.9만 |
|---|
| 2026.09.17 | ₩127,578 | ₩128,434 | ₩127,371 | ₩128,033 | +0.36% | 370.5만 |
|---|
| 2026.09.16 | ₩130,759 | ₩130,852 | ₩127,405 | ₩127,872 | -2.21% | 577.6만 |
|---|
| 2026.09.15 | ₩129,262 | ₩132,489 | ₩129,115 | ₩132,215 | +2.28% | 505.1만 |
|---|
| 2026.09.14 | ₩130,090 | ₩130,445 | ₩128,387 | ₩128,875 | -0.93% | 674.8만 |
|---|
| 2026.09.11 | ₩128,380 | ₩129,462 | ₩128,019 | ₩129,302 | +0.72% | 525.1만 |
|---|
| 2026.09.10 | ₩129,356 | ₩129,596 | ₩127,819 | ₩128,220 | -0.88% | 648.3만 |
|---|
| 2026.09.09 | ₩128,327 | ₩128,627 | ₩127,044 | ₩127,739 | -0.46% | 838.5만 |
|---|
| 2026.09.08 | ₩126,737 | ₩128,013 | ₩126,163 | ₩127,365 | +0.50% | 742.5만 |
|---|
| 2026.09.04 | ₩124,305 | ₩125,053 | ₩123,142 | ₩124,198 | -0.09% | 684.9만 |
|---|
| 2026.09.03 | ₩123,677 | ₩124,839 | ₩123,249 | ₩123,370 | -0.25% | 543.4만 |
|---|
| 2026.09.02 | ₩124,238 | ₩125,156 | ₩123,770 | ₩123,998 | -0.19% | 816.8만 |
|---|
| 2026.09.01 | ₩123,891 | ₩125,414 | ₩123,557 | ₩124,946 | +0.85% | 1110.6만 |
|---|
| 2026.08.31 | ₩122,982 | ₩123,663 | ₩121,619 | ₩122,194 | -0.64% | 614.8만 |
|---|
| 2026.08.28 | ₩121,245 | ₩121,699 | ₩120,878 | ₩121,472 | +0.19% | 760.3만 |
|---|
| 2026.08.27 | ₩121,900 | ₩122,060 | ₩120,323 | ₩121,192 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,900 | ₩123,249 | ₩121,606 | ₩121,739 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,436 | ₩123,877 | ₩122,888 | ₩123,223 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩124,024 | ₩125,080 | ₩123,864 | ₩124,265 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,427 | ₩125,628 | ₩124,358 | ₩124,706 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,748 | ₩126,536 | ₩125,107 | ₩125,133 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,265 | ₩125,133 | ₩123,757 | ₩123,957 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,597 | ₩123,730 | ₩122,715 | ₩122,942 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,165 | ₩122,441 | ₩120,831 | ₩122,421 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,962 | ₩121,632 | ₩119,655 | ₩120,884 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,428 | ₩120,343 | ₩118,828 | ₩120,149 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,909 | ₩120,777 | ₩119,682 | ₩120,350 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,590 | ₩121,559 | ₩120,417 | ₩120,924 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,586 | ₩120,791 | ₩118,492 | ₩120,189 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,907 | ₩119,094 | ₩118,025 | ₩118,252 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,254 | ₩120,096 | ₩118,319 | ₩119,722 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,550 | ₩120,657 | ₩117,116 | ₩117,263 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,423 | ₩120,797 | ₩118,907 | ₩120,042 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,512 | ₩122,574 | ₩121,245 | ₩121,699 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,632 | ₩123,022 | ₩120,978 | ₩122,902 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,256 | ₩121,285 | ₩119,201 | ₩120,938 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,811 | ₩118,713 | ₩117,277 | ₩118,038 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,820 | ₩116,755 | ₩114,671 | ₩115,179 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,328 | ₩117,076 | ₩115,399 | ₩115,406 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩118,105 | ₩118,786 | ₩117,544 | ₩118,092 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩119,120 | ₩119,468 | ₩117,490 | ₩117,517 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,319 | ₩118,519 | ₩117,243 | ₩117,277 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,234 | ₩116,675 | ₩115,526 | ₩116,515 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩115,072 | ₩116,181 | ₩114,537 | ₩115,179 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,314 | ₩116,983 | ₩115,473 | ₩116,675 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,816 | ₩114,404 | ₩113,408 | ₩113,682 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,990 | ₩114,350 | ₩112,373 | ₩113,094 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,174 | ₩113,549 | ₩112,025 | ₩112,787 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,836 | ₩112,593 | ₩110,836 | ₩112,212 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,179 | ₩109,914 | ₩108,865 | ₩109,874 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,420 | ₩109,593 | ₩108,591 | ₩108,765 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,540 | ₩110,689 | ₩108,965 | ₩109,887 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,948 | ₩109,787 | ₩106,921 | ₩109,553 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,781 | ₩104,523 | ₩103,527 | ₩104,409 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,754 | ₩104,356 | ₩103,527 | ₩104,249 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,937 | ₩102,679 | ₩101,897 | ₩102,311 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,287 | ₩104,222 | ₩102,939 | ₩103,607 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,906 | ₩103,220 | ₩102,478 | ₩102,739 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,953 | ₩102,993 | ₩102,064 | ₩102,258 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩103,019 | ₩103,567 | ₩102,619 | ₩103,327 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩104,035 | ₩104,636 | ₩103,113 | ₩103,821 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,892 | ₩106,373 | ₩105,465 | ₩106,240 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,159 | ₩106,881 | ₩105,425 | ₩106,440 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,810 | ₩105,505 | ₩104,135 | ₩105,304 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,306 | ₩109,393 | ₩107,102 | ₩107,402 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,861 | ₩110,368 | ₩109,366 | ₩109,901 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,406 | ₩110,956 | ₩109,300 | ₩110,382 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,589 | ₩115,539 | ₩113,508 | ₩114,457 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,490 | ₩117,584 | ₩114,477 | ₩114,711 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,992 | ₩116,495 | ₩114,911 | ₩114,978 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,179 | ₩115,249 | ₩113,027 | ₩114,150 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,513 | ₩116,341 | ₩115,179 | ₩115,780 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,713 | ₩115,967 | ₩114,016 | ₩114,110 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,433 | ₩116,061 | ₩114,484 | ₩115,887 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩117,076 | ₩117,617 | ₩115,907 | ₩115,940 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,270 | ₩116,214 | ₩114,217 | ₩116,007 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,789 | ₩115,098 | ₩113,542 | ₩114,123 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,727 | ₩112,787 | ₩111,758 | ₩112,399 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,840 | ₩113,255 | ₩111,892 | ₩112,012 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,491 | ₩112,279 | ₩111,090 | ₩111,985 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩115,025 | ₩115,793 | ₩113,535 | ₩113,615 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,965 | ₩115,753 | ₩114,030 | ₩114,524 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,811 | ₩118,092 | ₩115,740 | ₩116,154 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,998 | ₩118,546 | ₩115,793 | ₩115,874 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,319 | ₩118,466 | ₩117,143 | ₩118,198 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩115,005 | ₩118,666 | ₩114,417 | ₩118,372 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,780 | ₩114,210 | ₩112,687 | ₩114,056 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,201 | ₩113,722 | ₩112,880 | ₩112,921 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,602 | ₩113,949 | ₩112,961 | ₩113,482 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,243 | ₩114,364 | ₩113,655 | ₩114,043 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,696 | ₩114,310 | ₩113,321 | ₩114,056 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,640 | ₩113,268 | ₩111,999 | ₩112,199 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,524 | ₩114,644 | ₩112,266 | ₩112,560 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,236 | ₩117,277 | ₩115,686 | ₩116,515 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,588 | ₩120,376 | ₩119,134 | ₩119,869 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩120,109 | ₩120,911 | ₩118,693 | ₩119,267 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,517 | ₩120,710 | ₩118,506 | ₩118,893 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩119,000 | ₩121,472 | ₩118,559 | ₩121,151 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,680 | ₩118,880 | ₩117,537 | ₩118,800 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,606 | ₩118,686 | ₩116,742 | ₩117,036 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,227 | ₩119,541 | ₩115,032 | ₩116,127 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,922 | ₩119,936 | ₩118,579 | ₩119,094 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,428 | ₩119,708 | ₩118,773 | ₩119,281 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,454 | ₩119,755 | ₩118,639 | ₩119,575 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,265 | ₩118,746 | ₩117,891 | ₩118,466 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,477 | ₩118,466 | ₩117,023 | ₩117,584 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,568 | ₩117,911 | ₩114,911 | ₩117,330 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩121,018 | ₩122,621 | ₩120,991 | ₩122,260 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,993 | ₩122,260 | ₩120,042 | ₩120,042 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,276 | ₩123,276 | ₩121,379 | ₩122,073 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,305 | ₩124,786 | ₩123,122 | ₩123,730 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩122,007 | ₩123,617 | ₩121,726 | ₩123,209 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩123,049 | ₩124,332 | ₩121,506 | ₩121,713 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,430 | ₩123,142 | ₩119,829 | ₩122,942 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,761 | ₩126,476 | ₩124,913 | ₩125,801 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,265 | ₩125,147 | ₩123,383 | ₩125,120 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,213 | ₩126,483 | ₩124,118 | ₩124,398 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,612 | ₩125,173 | ₩121,512 | ₩122,969 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,242 | ₩126,803 | ₩121,900 | ₩124,265 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,933 | ₩125,728 | ₩123,530 | ₩123,917 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,488 | ₩123,921 | ₩122,207 | ₩123,156 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,808 | ₩123,864 | ₩122,234 | ₩123,142 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,247 | ₩123,249 | ₩122,087 | ₩122,768 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,646 | ₩123,650 | ₩121,632 | ₩121,753 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,452 | ₩121,686 | ₩118,025 | ₩121,205 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩122,007 | ₩123,289 | ₩120,497 | ₩120,844 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,427 | ₩123,770 | ₩121,539 | ₩121,846 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,423 | ₩124,165 | ₩122,875 | ₩123,931 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,915 | ₩124,198 | ₩122,514 | ₩122,888 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,216 | ₩121,713 | ₩119,949 | ₩120,898 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,559 | ₩120,136 | ₩118,172 | ₩119,495 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,490 | ₩118,887 | ₩117,330 | ₩118,065 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,444 | ₩116,862 | ₩114,444 | ₩116,782 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,364 | ₩115,072 | ₩112,787 | ₩113,722 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,769 | ₩115,954 | ₩113,288 | ₩114,364 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,892 | ₩113,789 | ₩110,743 | ₩113,174 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,823 | ₩111,544 | ₩109,928 | ₩110,823 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,201 | ₩110,876 | ₩108,992 | ₩110,502 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,342 | ₩111,397 | ₩108,959 | ₩110,008 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,921 | ₩112,974 | ₩111,317 | ₩112,533 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,596 | ₩111,792 | ₩109,821 | ₩111,584 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,124 | ₩109,527 | ₩107,776 | ₩108,471 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,631 | ₩109,954 | ₩107,950 | ₩109,941 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,469 | ₩108,064 | ₩106,828 | ₩107,937 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,934 | ₩108,150 | ₩106,527 | ₩106,854 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩106,039 | ₩106,821 | ₩105,638 | ₩106,600 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩107,041 | ₩107,603 | ₩106,347 | ₩107,402 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,360 | ₩106,781 | ₩105,732 | ₩106,721 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,115 | ₩104,503 | ₩102,806 | ₩104,142 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,463 | ₩105,304 | ₩104,122 | ₩105,251 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,186 | ₩106,360 | ₩103,728 | ₩104,516 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,264 | ₩107,235 | ₩105,037 | ₩107,202 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,730 | ₩104,757 | ₩103,267 | ₩104,088 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,124 | ₩104,022 | ₩101,991 | ₩103,955 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,454 | ₩101,844 | ₩100,240 | ₩100,601 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,937 | ₩102,351 | ₩99,505 | ₩99,719 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,636 | ₩105,959 | ₩104,409 | ₩105,278 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,828 | ₩104,015 | ₩100,574 | ₩103,728 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,603 | ₩101,984 | ₩100,882 | ₩101,189 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,913 | ₩103,006 | ₩101,262 | ₩102,926 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,182 | ₩104,449 | ₩102,766 | ₩103,514 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,550 | ₩101,610 | ₩100,254 | ₩101,269 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,824 | ₩100,815 | ₩98,770 | ₩100,815 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩99,064 | ₩99,251 | ₩97,715 | ₩97,875 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,730 | ₩98,864 | ₩97,792 | ₩98,543 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,555 | ₩97,942 | ₩96,546 | ₩96,766 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩98,042 | ₩99,332 | ₩97,942 | ₩98,623 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,316 | ₩98,657 | ₩97,561 | ₩97,688 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,218 | ₩99,593 | ₩98,497 | ₩99,211 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩98,022 | ₩98,670 | ₩97,615 | ₩98,102 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩98,102 | ₩100,067 | ₩97,982 | ₩99,345 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,686 | ₩98,383 | ₩96,619 | ₩97,782 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩95,083 | ₩95,991 | ₩94,922 | ₩95,751 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,695 | ₩95,503 | ₩94,334 | ₩94,642 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,325 | ₩94,241 | ₩91,695 | ₩93,947 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,564 | ₩96,258 | ₩95,216 | ₩95,590 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,427 | ₩100,654 | ₩97,314 | ₩97,408 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,414 | ₩100,842 | ₩98,142 | ₩100,254 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,931 | ₩100,955 | ₩98,757 | ₩100,801 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,623 | ₩98,684 | ₩97,782 | ₩98,183 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,343 | ₩98,804 | ₩98,309 | ₩98,650 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,889 | ₩98,149 | ₩97,568 | ₩97,701 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,154 | ₩97,528 | ₩96,886 | ₩97,287 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,501 | ₩97,555 | ₩97,194 | ₩97,327 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,274 | ₩97,701 | ₩97,194 | ₩97,635 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,167 | ₩97,742 | ₩96,980 | ₩96,980 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩96,005 | ₩96,853 | ₩95,991 | ₩96,232 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,457 | ₩95,617 | ₩94,889 | ₩95,283 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,831 | ₩95,951 | ₩95,056 | ₩95,604 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩95,083 | ₩95,243 | ₩93,686 | ₩94,147 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,261 | ₩97,341 | ₩96,077 | ₩96,512 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,739 | ₩96,967 | ₩96,025 | ₩96,646 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,114 | ₩97,762 | ₩97,060 | ₩97,354 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩97,060 | ₩97,601 | ₩96,586 | ₩97,381 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,621 | ₩98,076 | ₩96,900 | ₩96,940 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,668 | ₩98,356 | ₩97,100 | ₩97,140 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,329 | ₩98,964 | ₩97,514 | ₩97,555 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,986 | ₩100,449 | ₩99,271 | ₩99,545 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,559 | ₩100,374 | ₩99,559 | ₩100,374 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,185 | ₩99,306 | ₩98,303 | ₩98,824 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,118 | ₩100,073 | ₩99,064 | ₩99,292 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩98,062 | ₩98,998 | ₩98,036 | ₩98,570 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,742 | ₩98,436 | ₩97,701 | ₩98,089 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,768 | ₩98,129 | ₩97,207 | ₩97,274 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,327 | ₩98,009 | ₩96,820 | ₩97,848 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,568 | ₩98,142 | ₩97,140 | ₩97,902 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,864 | ₩99,692 | ₩97,822 | ₩97,822 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩98,022 | ₩98,550 | ₩97,889 | ₩98,436 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩99,091 | ₩100,908 | ₩98,891 | ₩100,628 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,708 | ₩101,483 | ₩100,320 | ₩100,748 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,173 | ₩101,389 | ₩100,040 | ₩101,229 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,138 | ₩102,645 | ₩101,102 | ₩101,443 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩102,044 | ₩102,599 | ₩102,044 | ₩102,098 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,645 | ₩103,514 | ₩102,645 | ₩102,899 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩101,055 | ₩102,452 | ₩100,528 | ₩102,298 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,278 | ₩101,069 | ₩99,278 | ₩101,002 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,292 | ₩100,053 | ₩99,051 | ₩99,171 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,118 | ₩100,200 | ₩99,118 | ₩99,692 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,289 | ₩99,131 | ₩97,975 | ₩98,530 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩100,013 | ₩100,033 | ₩99,245 | ₩99,398 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩100,053 | ₩100,574 | ₩99,332 | ₩100,107 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩101,002 | ₩102,057 | ₩99,753 | ₩99,853 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,309 | ₩101,997 | ₩100,594 | ₩100,948 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,601 | ₩100,895 | ₩100,167 | ₩100,307 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,202 | ₩101,309 | ₩100,528 | ₩100,895 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,336 | ₩101,924 | ₩101,035 | ₩101,336 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,750 | ₩101,884 | ₩101,029 | ₩101,176 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,183 | ₩99,619 | ₩98,149 | ₩99,599 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,461 | ₩97,802 | ₩96,900 | ₩97,100 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩97,060 | ₩97,675 | ₩97,060 | ₩97,301 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,991 | ₩97,060 | ₩95,878 | ₩96,993 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,693 | ₩96,780 | ₩95,116 | ₩95,363 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,138 | ₩96,662 | ₩95,824 | ₩96,045 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,256 | ₩96,278 | ₩95,189 | ₩95,737 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,804 | ₩96,526 | ₩95,764 | ₩96,325 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,127 | ₩97,267 | ₩95,403 | ₩95,430 | -1.75% | 435.7만 |
|---|