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 | ₩133,728 | ₩135,009 | ₩133,488 | ₩133,688 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,701 | ₩134,249 | ₩132,501 | ₩133,715 | +0.76% | 909.9만 |
| 2026.10.07 | ₩129,998 | ₩130,879 | ₩128,831 | ₩129,244 | -0.58% | 492.7만 |
| 2026.10.06 | ₩128,464 | ₩131,113 | ₩128,244 | ₩130,272 | +1.41% | 816만 |
| 2026.10.05 | ₩128,230 | ₩129,385 | ₩126,462 | ₩128,804 | +0.45% | 693만 |
| 2026.10.02 | ₩126,816 | ₩128,617 | ₩126,736 | ₩128,417 | +1.26% | 711.9만 |
| 2026.10.01 | ₩125,935 | ₩127,716 | ₩125,895 | ₩127,590 | +1.31% | 973.7만 |
| 2026.09.30 | ₩126,749 | ₩127,910 | ₩126,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,842 |
| +0.07% |
| 991.9만 |
| 2026.09.29 | ₩126,475 | ₩127,830 | ₩126,402 | ₩126,962 | +0.39% | 747.7만 |
|---|
| 2026.09.28 | ₩129,998 | ₩130,285 | ₩128,597 | ₩128,737 | -0.97% | 770만 |
|---|
| 2026.09.25 | ₩127,296 | ₩128,244 | ₩127,149 | ₩127,816 | +0.41% | 506.7만 |
|---|
| 2026.09.24 | ₩128,057 | ₩129,124 | ₩127,463 | ₩127,576 | -0.38% | 552.8만 |
|---|
| 2026.09.23 | ₩125,681 | ₩127,443 | ₩125,575 | ₩127,323 | +1.31% | 525.5만 |
|---|
| 2026.09.22 | ₩124,093 | ₩125,681 | ₩123,399 | ₩125,348 | +1.01% | 596.8만 |
|---|
| 2026.09.21 | ₩126,402 | ₩126,816 | ₩124,360 | ₩124,467 | -1.53% | 499.6만 |
|---|
| 2026.09.18 | ₩126,102 | ₩127,029 | ₩125,681 | ₩126,162 | +0.05% | 458.9만 |
|---|
| 2026.09.17 | ₩127,416 | ₩128,270 | ₩127,209 | ₩127,870 | +0.36% | 370.5만 |
|---|
| 2026.09.16 | ₩130,592 | ₩130,686 | ₩127,243 | ₩127,710 | -2.21% | 577.6만 |
|---|
| 2026.09.15 | ₩129,098 | ₩132,320 | ₩128,951 | ₩132,047 | +2.28% | 505.1만 |
|---|
| 2026.09.14 | ₩129,925 | ₩130,279 | ₩128,224 | ₩128,711 | -0.93% | 674.8만 |
|---|
| 2026.09.11 | ₩128,217 | ₩129,298 | ₩127,857 | ₩129,138 | +0.72% | 525.1만 |
|---|
| 2026.09.10 | ₩129,191 | ₩129,431 | ₩127,656 | ₩128,057 | -0.88% | 648.3만 |
|---|
| 2026.09.09 | ₩128,163 | ₩128,464 | ₩126,882 | ₩127,576 | -0.46% | 838.5만 |
|---|
| 2026.09.08 | ₩126,575 | ₩127,850 | ₩126,003 | ₩127,203 | +0.50% | 742.5만 |
|---|
| 2026.09.04 | ₩124,147 | ₩124,894 | ₩122,986 | ₩124,040 | -0.09% | 684.9만 |
|---|
| 2026.09.03 | ₩123,519 | ₩124,680 | ₩123,092 | ₩123,213 | -0.25% | 543.4만 |
|---|
| 2026.09.02 | ₩124,080 | ₩124,997 | ₩123,613 | ₩123,840 | -0.19% | 816.8만 |
|---|
| 2026.09.01 | ₩123,733 | ₩125,254 | ₩123,399 | ₩124,787 | +0.85% | 1110.6만 |
|---|
| 2026.08.31 | ₩122,826 | ₩123,506 | ₩121,464 | ₩122,038 | -0.64% | 614.8만 |
|---|
| 2026.08.28 | ₩121,091 | ₩121,544 | ₩120,724 | ₩121,318 | +0.19% | 760.3만 |
|---|
| 2026.08.27 | ₩121,745 | ₩121,905 | ₩120,170 | ₩121,037 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,745 | ₩123,092 | ₩121,451 | ₩121,584 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,279 | ₩123,720 | ₩122,732 | ₩123,066 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩123,866 | ₩124,921 | ₩123,706 | ₩124,107 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,268 | ₩125,468 | ₩124,200 | ₩124,547 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,588 | ₩126,375 | ₩124,947 | ₩124,974 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,107 | ₩124,974 | ₩123,600 | ₩123,800 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,439 | ₩123,573 | ₩122,559 | ₩122,786 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,011 | ₩122,285 | ₩120,677 | ₩122,265 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,810 | ₩121,478 | ₩119,503 | ₩120,730 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,276 | ₩120,190 | ₩118,677 | ₩119,996 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,756 | ₩120,624 | ₩119,529 | ₩120,197 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,437 | ₩121,404 | ₩120,263 | ₩120,770 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,435 | ₩120,637 | ₩118,342 | ₩120,036 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,755 | ₩118,942 | ₩117,875 | ₩118,101 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,102 | ₩119,943 | ₩118,168 | ₩119,569 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,397 | ₩120,504 | ₩116,967 | ₩117,114 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,270 | ₩120,644 | ₩118,755 | ₩119,890 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,358 | ₩122,419 | ₩121,091 | ₩121,544 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,478 | ₩122,866 | ₩120,824 | ₩122,745 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,103 | ₩121,131 | ₩119,049 | ₩120,784 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,661 | ₩118,562 | ₩117,127 | ₩117,888 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,673 | ₩116,607 | ₩114,525 | ₩115,032 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,180 | ₩116,927 | ₩115,252 | ₩115,259 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩117,955 | ₩118,635 | ₩117,394 | ₩117,941 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩118,969 | ₩119,316 | ₩117,341 | ₩117,368 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,168 | ₩118,368 | ₩117,094 | ₩117,127 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,086 | ₩116,527 | ₩115,379 | ₩116,367 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩114,925 | ₩116,033 | ₩114,391 | ₩115,032 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,166 | ₩116,834 | ₩115,326 | ₩116,527 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,671 | ₩114,258 | ₩113,264 | ₩113,538 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,844 | ₩114,205 | ₩112,230 | ₩112,950 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,030 | ₩113,404 | ₩111,883 | ₩112,643 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,695 | ₩112,450 | ₩110,695 | ₩112,070 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,040 | ₩109,774 | ₩108,726 | ₩109,734 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,281 | ₩109,454 | ₩108,453 | ₩108,627 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,401 | ₩110,548 | ₩108,827 | ₩109,748 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,812 | ₩109,648 | ₩106,785 | ₩109,414 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,649 | ₩104,390 | ₩103,396 | ₩104,276 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,622 | ₩104,223 | ₩103,396 | ₩104,116 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,807 | ₩102,548 | ₩101,767 | ₩102,181 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,155 | ₩104,089 | ₩102,808 | ₩103,476 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,775 | ₩103,089 | ₩102,348 | ₩102,608 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,822 | ₩102,862 | ₩101,934 | ₩102,128 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩102,888 | ₩103,436 | ₩102,488 | ₩103,195 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩103,903 | ₩104,503 | ₩102,982 | ₩103,689 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,758 | ₩106,238 | ₩105,331 | ₩106,105 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,024 | ₩106,745 | ₩105,290 | ₩106,305 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,677 | ₩105,371 | ₩104,003 | ₩105,170 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,167 | ₩109,254 | ₩106,965 | ₩107,265 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,721 | ₩110,228 | ₩109,227 | ₩109,761 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,267 | ₩110,815 | ₩109,160 | ₩110,241 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,444 | ₩115,392 | ₩113,364 | ₩114,312 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,341 | ₩117,434 | ₩114,332 | ₩114,565 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,845 | ₩116,347 | ₩114,765 | ₩114,832 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,032 | ₩115,103 | ₩112,884 | ₩114,005 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,366 | ₩116,193 | ₩115,032 | ₩115,633 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,566 | ₩115,820 | ₩113,871 | ₩113,965 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,286 | ₩115,913 | ₩114,338 | ₩115,739 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩116,927 | ₩117,468 | ₩115,759 | ₩115,793 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,125 | ₩116,066 | ₩114,071 | ₩115,860 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,644 | ₩114,952 | ₩113,397 | ₩113,978 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,583 | ₩112,643 | ₩111,616 | ₩112,256 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,697 | ₩113,111 | ₩111,749 | ₩111,869 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,349 | ₩112,136 | ₩110,949 | ₩111,843 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩114,879 | ₩115,646 | ₩113,391 | ₩113,471 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,819 | ₩115,606 | ₩113,885 | ₩114,378 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,661 | ₩117,941 | ₩115,593 | ₩116,006 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,848 | ₩118,395 | ₩115,646 | ₩115,726 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,168 | ₩118,315 | ₩116,994 | ₩118,048 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩114,859 | ₩118,515 | ₩114,272 | ₩118,222 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,637 | ₩114,065 | ₩112,543 | ₩113,911 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,057 | ₩113,578 | ₩112,737 | ₩112,777 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,457 | ₩113,804 | ₩112,817 | ₩113,337 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,098 | ₩114,218 | ₩113,511 | ₩113,898 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,551 | ₩114,165 | ₩113,177 | ₩113,911 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,497 | ₩113,124 | ₩111,856 | ₩112,056 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,378 | ₩114,498 | ₩112,123 | ₩112,417 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,087 | ₩117,127 | ₩115,539 | ₩116,367 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,436 | ₩120,223 | ₩118,982 | ₩119,716 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩119,956 | ₩120,757 | ₩118,542 | ₩119,116 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,363 | ₩120,557 | ₩118,355 | ₩118,742 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩118,849 | ₩121,318 | ₩118,408 | ₩120,997 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,529 | ₩118,729 | ₩117,388 | ₩118,649 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,455 | ₩118,535 | ₩116,594 | ₩116,887 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,076 | ₩119,389 | ₩114,885 | ₩115,980 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,770 | ₩119,783 | ₩118,428 | ₩118,942 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,276 | ₩119,556 | ₩118,622 | ₩119,129 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,303 | ₩119,603 | ₩118,488 | ₩119,423 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,115 | ₩118,595 | ₩117,741 | ₩118,315 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,327 | ₩118,315 | ₩116,874 | ₩117,434 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,420 | ₩117,761 | ₩114,765 | ₩117,181 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩120,864 | ₩122,465 | ₩120,837 | ₩122,105 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,838 | ₩122,105 | ₩119,890 | ₩119,890 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,119 | ₩123,119 | ₩121,224 | ₩121,918 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,147 | ₩124,627 | ₩122,966 | ₩123,573 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩121,851 | ₩123,459 | ₩121,571 | ₩123,052 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩122,892 | ₩124,173 | ₩121,351 | ₩121,558 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,277 | ₩122,986 | ₩119,676 | ₩122,786 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,601 | ₩126,315 | ₩124,754 | ₩125,641 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,107 | ₩124,987 | ₩123,226 | ₩124,961 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,054 | ₩126,322 | ₩123,960 | ₩124,240 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,454 | ₩125,014 | ₩121,358 | ₩122,812 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,082 | ₩126,642 | ₩121,745 | ₩124,107 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,774 | ₩125,568 | ₩123,373 | ₩123,760 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,332 | ₩123,763 | ₩122,052 | ₩122,999 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,652 | ₩123,706 | ₩122,078 | ₩122,986 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,092 | ₩123,092 | ₩121,931 | ₩122,612 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,491 | ₩123,493 | ₩121,478 | ₩121,598 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,302 | ₩121,531 | ₩117,875 | ₩121,051 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩121,851 | ₩123,132 | ₩120,343 | ₩120,690 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,272 | ₩123,613 | ₩121,384 | ₩121,691 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,266 | ₩124,007 | ₩122,719 | ₩123,773 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,759 | ₩124,040 | ₩122,358 | ₩122,732 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,063 | ₩121,558 | ₩119,796 | ₩120,744 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,408 | ₩119,983 | ₩118,021 | ₩119,343 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,341 | ₩118,735 | ₩117,181 | ₩117,915 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,298 | ₩116,714 | ₩114,298 | ₩116,634 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,218 | ₩114,925 | ₩112,643 | ₩113,578 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,624 | ₩115,806 | ₩113,144 | ₩114,218 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,749 | ₩113,644 | ₩110,602 | ₩113,030 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,682 | ₩111,402 | ₩109,788 | ₩110,682 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,061 | ₩110,735 | ₩108,854 | ₩110,361 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,201 | ₩111,256 | ₩108,820 | ₩109,868 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,777 | ₩112,830 | ₩111,176 | ₩112,390 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,455 | ₩111,649 | ₩109,681 | ₩111,442 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩107,986 | ₩109,387 | ₩107,639 | ₩108,333 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,493 | ₩109,814 | ₩107,813 | ₩109,801 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,332 | ₩107,926 | ₩106,692 | ₩107,799 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,798 | ₩108,013 | ₩106,391 | ₩106,718 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩105,904 | ₩106,685 | ₩105,504 | ₩106,465 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩106,905 | ₩107,466 | ₩106,211 | ₩107,265 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,225 | ₩106,645 | ₩105,597 | ₩106,585 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩103,983 | ₩104,370 | ₩102,675 | ₩104,009 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,330 | ₩105,170 | ₩103,989 | ₩105,117 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,051 | ₩106,225 | ₩103,596 | ₩104,383 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,130 | ₩107,099 | ₩104,903 | ₩107,065 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,597 | ₩104,623 | ₩103,135 | ₩103,956 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩101,994 | ₩103,889 | ₩101,861 | ₩103,823 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,326 | ₩101,714 | ₩100,113 | ₩100,473 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,807 | ₩102,221 | ₩99,379 | ₩99,592 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,503 | ₩105,824 | ₩104,276 | ₩105,144 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,700 | ₩103,883 | ₩100,446 | ₩103,596 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,474 | ₩101,854 | ₩100,753 | ₩101,060 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,782 | ₩102,875 | ₩101,134 | ₩102,795 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,049 | ₩104,316 | ₩102,635 | ₩103,382 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,420 | ₩101,481 | ₩100,126 | ₩101,140 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,698 | ₩100,687 | ₩98,645 | ₩100,687 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩98,938 | ₩99,125 | ₩97,591 | ₩97,751 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,605 | ₩98,738 | ₩97,667 | ₩98,418 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,430 | ₩97,817 | ₩96,423 | ₩96,643 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩97,917 | ₩99,205 | ₩97,817 | ₩98,498 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,191 | ₩98,531 | ₩97,437 | ₩97,564 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,092 | ₩99,466 | ₩98,371 | ₩99,085 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩97,897 | ₩98,545 | ₩97,490 | ₩97,978 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩97,978 | ₩99,939 | ₩97,857 | ₩99,219 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,563 | ₩98,258 | ₩96,496 | ₩97,657 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩94,962 | ₩95,869 | ₩94,801 | ₩95,629 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,575 | ₩95,382 | ₩94,214 | ₩94,521 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,207 | ₩94,121 | ₩91,579 | ₩93,827 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,442 | ₩96,136 | ₩95,095 | ₩95,469 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,300 | ₩100,526 | ₩97,190 | ₩97,284 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,286 | ₩100,713 | ₩98,018 | ₩100,126 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,805 | ₩100,827 | ₩98,631 | ₩100,673 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,498 | ₩98,558 | ₩97,657 | ₩98,058 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,218 | ₩98,678 | ₩98,184 | ₩98,525 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,764 | ₩98,024 | ₩97,444 | ₩97,577 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,030 | ₩97,404 | ₩96,763 | ₩97,163 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,377 | ₩97,430 | ₩97,070 | ₩97,204 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,150 | ₩97,577 | ₩97,070 | ₩97,510 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,043 | ₩97,617 | ₩96,857 | ₩96,857 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩95,882 | ₩96,730 | ₩95,869 | ₩96,109 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,335 | ₩95,495 | ₩94,768 | ₩95,162 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,709 | ₩95,829 | ₩94,935 | ₩95,482 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩94,962 | ₩95,122 | ₩93,567 | ₩94,027 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,137 | ₩97,217 | ₩95,955 | ₩96,389 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,616 | ₩96,843 | ₩95,902 | ₩96,523 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩96,990 | ₩97,637 | ₩96,937 | ₩97,230 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩96,937 | ₩97,477 | ₩96,463 | ₩97,257 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,497 | ₩97,951 | ₩96,776 | ₩96,817 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,544 | ₩98,231 | ₩96,977 | ₩97,017 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,204 | ₩98,838 | ₩97,390 | ₩97,430 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,859 | ₩100,321 | ₩99,145 | ₩99,419 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,432 | ₩100,246 | ₩99,432 | ₩100,246 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,058 | ₩99,180 | ₩98,178 | ₩98,698 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩98,992 | ₩99,946 | ₩98,938 | ₩99,165 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩97,937 | ₩98,872 | ₩97,911 | ₩98,445 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,617 | ₩98,311 | ₩97,577 | ₩97,964 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,644 | ₩98,004 | ₩97,083 | ₩97,150 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,204 | ₩97,884 | ₩96,696 | ₩97,724 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,444 | ₩98,018 | ₩97,017 | ₩97,777 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,738 | ₩99,566 | ₩97,697 | ₩97,697 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩97,897 | ₩98,425 | ₩97,764 | ₩98,311 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩98,965 | ₩100,780 | ₩98,765 | ₩100,500 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,580 | ₩101,354 | ₩100,193 | ₩100,620 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,046 | ₩101,260 | ₩99,913 | ₩101,100 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,008 | ₩102,515 | ₩100,973 | ₩101,314 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩101,914 | ₩102,468 | ₩101,914 | ₩101,968 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,515 | ₩103,382 | ₩102,515 | ₩102,768 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩100,927 | ₩102,321 | ₩100,400 | ₩102,168 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,152 | ₩100,940 | ₩99,152 | ₩100,873 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,165 | ₩99,926 | ₩98,925 | ₩99,045 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩98,992 | ₩100,073 | ₩98,992 | ₩99,566 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,164 | ₩99,005 | ₩97,851 | ₩98,405 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩99,886 | ₩99,906 | ₩99,119 | ₩99,272 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩99,926 | ₩100,446 | ₩99,205 | ₩99,979 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩100,873 | ₩101,928 | ₩99,626 | ₩99,726 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,180 | ₩101,868 | ₩100,466 | ₩100,820 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,473 | ₩100,767 | ₩100,039 | ₩100,179 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,074 | ₩101,180 | ₩100,400 | ₩100,767 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,207 | ₩101,794 | ₩100,907 | ₩101,207 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,621 | ₩101,754 | ₩100,900 | ₩101,047 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,058 | ₩99,493 | ₩98,024 | ₩99,472 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,337 | ₩97,677 | ₩96,776 | ₩96,977 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩96,937 | ₩97,550 | ₩96,937 | ₩97,177 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,869 | ₩96,937 | ₩95,756 | ₩96,870 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,570 | ₩96,656 | ₩94,995 | ₩95,242 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,016 | ₩96,539 | ₩95,702 | ₩95,922 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,135 | ₩96,156 | ₩95,068 | ₩95,615 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,682 | ₩96,403 | ₩95,642 | ₩96,203 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,003 | ₩97,143 | ₩95,282 | ₩95,309 | -1.75% | 435.7만 |
|---|