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 | ₩133,929 | ₩135,212 | ₩133,688 | ₩133,889 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,900 | ₩134,450 | ₩132,699 | ₩133,915 | +0.76% | 909.9만 |
| 2026.10.06 | — | — | — | ₩130,467 | — | — |
| 2026.10.05 | ₩128,422 | ₩128,556 | ₩126,652 | ₩127,534 | -0.69% | 141.7만 |
| 2026.10.02 | ₩127,006 | ₩128,810 | ₩126,926 | ₩128,609 | +1.26% | 657.8만 |
| 2026.09.30 | — | — | — | ₩127,032 | — | — |
| 2026.09.28 | ₩130,193 | ₩130,481 | ₩128,790 | ₩128,930 | -0.97% | 753.4만 |
| 2026.09.25 | ₩127,487 | ₩128,436 | ₩127,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,008 |
| +0.41% |
| 506.7만 |
| 2026.09.24 | — | — | — | ₩127,767 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩127,514 | — | — |
|---|
| 2026.09.22 | ₩124,279 | ₩125,569 | ₩123,584 | ₩125,362 | +0.87% | 205.4만 |
|---|
| 2026.09.21 | ₩126,591 | ₩127,006 | ₩124,547 | ₩124,653 | -1.53% | 497.4만 |
|---|
| 2026.09.18 | ₩126,291 | ₩127,220 | ₩125,870 | ₩126,351 | +0.05% | 456.6만 |
|---|
| 2026.09.17 | ₩127,607 | ₩128,462 | ₩127,400 | ₩128,062 | +0.36% | 370.2만 |
|---|
| 2026.09.16 | — | — | — | ₩127,901 | — | — |
|---|
| 2026.09.15 | ₩129,291 | ₩132,519 | ₩129,144 | ₩132,245 | +2.28% | 471.8만 |
|---|
| 2026.09.11 | — | — | — | ₩129,331 | — | — |
|---|
| 2026.08.27 | ₩121,927 | ₩122,074 | ₩120,350 | ₩121,219 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,927 | ₩123,277 | ₩121,633 | ₩121,767 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,464 | ₩123,905 | ₩122,916 | ₩123,250 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩124,052 | ₩125,108 | ₩123,892 | ₩124,293 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,455 | ₩125,656 | ₩124,386 | ₩124,734 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,776 | ₩126,565 | ₩125,135 | ₩125,161 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,293 | ₩125,161 | ₩123,785 | ₩123,985 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,624 | ₩123,758 | ₩122,742 | ₩122,970 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,192 | ₩122,468 | ₩120,858 | ₩122,448 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,989 | ₩121,660 | ₩119,682 | ₩120,911 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,455 | ₩120,370 | ₩118,855 | ₩120,176 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,936 | ₩120,804 | ₩119,709 | ₩120,377 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,617 | ₩121,586 | ₩120,444 | ₩120,951 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,613 | ₩120,818 | ₩118,519 | ₩120,216 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,933 | ₩119,120 | ₩118,051 | ₩118,278 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,281 | ₩120,123 | ₩118,345 | ₩119,749 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,577 | ₩120,684 | ₩117,142 | ₩117,289 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,450 | ₩120,824 | ₩118,933 | ₩120,069 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,539 | ₩122,602 | ₩121,272 | ₩121,727 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,660 | ₩123,050 | ₩121,005 | ₩122,929 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,283 | ₩121,312 | ₩119,227 | ₩120,965 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,837 | ₩118,740 | ₩117,303 | ₩118,065 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,846 | ₩116,782 | ₩114,697 | ₩115,205 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,354 | ₩117,102 | ₩115,425 | ₩115,432 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩118,131 | ₩118,813 | ₩117,570 | ₩118,118 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩119,147 | ₩119,495 | ₩117,517 | ₩117,543 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,345 | ₩118,546 | ₩117,269 | ₩117,303 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,260 | ₩116,701 | ₩115,552 | ₩116,541 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩115,098 | ₩116,207 | ₩114,562 | ₩115,205 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,341 | ₩117,009 | ₩115,499 | ₩116,701 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,841 | ₩114,429 | ₩113,434 | ₩113,708 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩114,015 | ₩114,376 | ₩112,398 | ₩113,120 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,200 | ₩113,574 | ₩112,050 | ₩112,812 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,861 | ₩112,618 | ₩110,861 | ₩112,238 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,204 | ₩109,939 | ₩108,889 | ₩109,899 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,444 | ₩109,618 | ₩108,616 | ₩108,789 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,565 | ₩110,714 | ₩108,990 | ₩109,912 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,972 | ₩109,812 | ₩106,945 | ₩109,578 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,804 | ₩104,546 | ₩103,550 | ₩104,433 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,778 | ₩104,379 | ₩103,550 | ₩104,272 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,960 | ₩102,702 | ₩101,920 | ₩102,334 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,310 | ₩104,245 | ₩102,962 | ₩103,631 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,929 | ₩103,243 | ₩102,501 | ₩102,762 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,976 | ₩103,016 | ₩102,087 | ₩102,281 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩103,043 | ₩103,591 | ₩102,642 | ₩103,350 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩104,058 | ₩104,660 | ₩103,136 | ₩103,844 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,916 | ₩106,397 | ₩105,488 | ₩106,264 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,183 | ₩106,905 | ₩105,448 | ₩106,464 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,833 | ₩105,528 | ₩104,159 | ₩105,328 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,331 | ₩109,418 | ₩107,126 | ₩107,426 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,885 | ₩110,393 | ₩109,391 | ₩109,925 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,431 | ₩110,981 | ₩109,324 | ₩110,407 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,614 | ₩115,565 | ₩113,534 | ₩114,483 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,517 | ₩117,610 | ₩114,503 | ₩114,737 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩115,017 | ₩116,521 | ₩114,937 | ₩115,004 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,205 | ₩115,275 | ₩113,053 | ₩114,175 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,539 | ₩116,367 | ₩115,205 | ₩115,806 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,739 | ₩115,993 | ₩114,042 | ₩114,135 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,459 | ₩116,087 | ₩114,510 | ₩115,913 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩117,102 | ₩117,644 | ₩115,933 | ₩115,966 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,296 | ₩116,240 | ₩114,242 | ₩116,033 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,815 | ₩115,124 | ₩113,567 | ₩114,149 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,752 | ₩112,812 | ₩111,783 | ₩112,425 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,866 | ₩113,280 | ₩111,917 | ₩112,037 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,516 | ₩112,304 | ₩111,115 | ₩112,010 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩115,051 | ₩115,819 | ₩113,561 | ₩113,641 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,991 | ₩115,779 | ₩114,055 | ₩114,550 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,837 | ₩118,118 | ₩115,766 | ₩116,180 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩118,025 | ₩118,573 | ₩115,819 | ₩115,900 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,345 | ₩118,492 | ₩117,169 | ₩118,225 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩115,031 | ₩118,693 | ₩114,443 | ₩118,399 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,806 | ₩114,236 | ₩112,712 | ₩114,082 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,227 | ₩113,748 | ₩112,906 | ₩112,946 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,628 | ₩113,975 | ₩112,986 | ₩113,507 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,269 | ₩114,389 | ₩113,681 | ₩114,069 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,721 | ₩114,336 | ₩113,347 | ₩114,082 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,665 | ₩113,293 | ₩112,024 | ₩112,224 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,550 | ₩114,670 | ₩112,291 | ₩112,585 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,263 | ₩117,303 | ₩115,712 | ₩116,541 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,615 | ₩120,403 | ₩119,161 | ₩119,896 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩120,136 | ₩120,938 | ₩118,720 | ₩119,294 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,544 | ₩120,738 | ₩118,532 | ₩118,920 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩119,027 | ₩121,499 | ₩118,586 | ₩121,179 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,706 | ₩118,907 | ₩117,563 | ₩118,826 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,633 | ₩118,713 | ₩116,768 | ₩117,062 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,254 | ₩119,568 | ₩115,058 | ₩116,153 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,949 | ₩119,962 | ₩118,606 | ₩119,120 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,455 | ₩119,735 | ₩118,800 | ₩119,308 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,481 | ₩119,782 | ₩118,666 | ₩119,602 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,292 | ₩118,773 | ₩117,918 | ₩118,492 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,503 | ₩118,492 | ₩117,049 | ₩117,610 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,595 | ₩117,938 | ₩114,937 | ₩117,356 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩121,045 | ₩122,649 | ₩121,018 | ₩122,288 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩122,021 | ₩122,288 | ₩120,069 | ₩120,069 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,304 | ₩123,304 | ₩121,406 | ₩122,101 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,333 | ₩124,814 | ₩123,150 | ₩123,758 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩122,034 | ₩123,644 | ₩121,753 | ₩123,237 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩123,076 | ₩124,359 | ₩121,533 | ₩121,740 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,457 | ₩123,170 | ₩119,856 | ₩122,970 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,790 | ₩126,505 | ₩124,941 | ₩125,830 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,293 | ₩125,175 | ₩123,411 | ₩125,148 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,242 | ₩126,511 | ₩124,146 | ₩124,426 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,640 | ₩125,201 | ₩121,539 | ₩122,996 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,271 | ₩126,832 | ₩121,927 | ₩124,293 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,961 | ₩125,756 | ₩123,558 | ₩123,945 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,515 | ₩123,948 | ₩122,234 | ₩123,183 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,836 | ₩123,892 | ₩122,261 | ₩123,170 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,275 | ₩123,277 | ₩122,114 | ₩122,796 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,673 | ₩123,678 | ₩121,660 | ₩121,780 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,479 | ₩121,713 | ₩118,051 | ₩121,232 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩122,034 | ₩123,317 | ₩120,524 | ₩120,871 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,455 | ₩123,798 | ₩121,566 | ₩121,874 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,451 | ₩124,192 | ₩122,903 | ₩123,959 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,943 | ₩124,226 | ₩122,542 | ₩122,916 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,243 | ₩121,740 | ₩119,976 | ₩120,925 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,586 | ₩120,163 | ₩118,198 | ₩119,521 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,517 | ₩118,913 | ₩117,356 | ₩118,091 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,470 | ₩116,889 | ₩114,470 | ₩116,808 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,389 | ₩115,098 | ₩112,812 | ₩113,748 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,795 | ₩115,980 | ₩113,313 | ₩114,389 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,917 | ₩113,815 | ₩110,767 | ₩113,200 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,848 | ₩111,569 | ₩109,952 | ₩110,848 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,226 | ₩110,901 | ₩109,017 | ₩110,527 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,367 | ₩111,422 | ₩108,983 | ₩110,032 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,946 | ₩112,999 | ₩111,342 | ₩112,558 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,620 | ₩111,817 | ₩109,845 | ₩111,609 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,148 | ₩109,551 | ₩107,800 | ₩108,495 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,656 | ₩109,979 | ₩107,974 | ₩109,966 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,493 | ₩108,088 | ₩106,852 | ₩107,961 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,958 | ₩108,175 | ₩106,551 | ₩106,878 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩106,063 | ₩106,845 | ₩105,662 | ₩106,624 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩107,065 | ₩107,627 | ₩106,370 | ₩107,426 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,384 | ₩106,805 | ₩105,756 | ₩106,745 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,139 | ₩104,526 | ₩102,829 | ₩104,165 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,486 | ₩105,328 | ₩104,145 | ₩105,275 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,210 | ₩106,384 | ₩103,751 | ₩104,539 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,288 | ₩107,259 | ₩105,061 | ₩107,226 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,753 | ₩104,780 | ₩103,290 | ₩104,112 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,147 | ₩104,045 | ₩102,014 | ₩103,978 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,477 | ₩101,867 | ₩100,263 | ₩100,624 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,960 | ₩102,374 | ₩99,528 | ₩99,741 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,660 | ₩105,983 | ₩104,433 | ₩105,301 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,851 | ₩104,038 | ₩100,597 | ₩103,751 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,626 | ₩102,007 | ₩100,904 | ₩101,212 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,936 | ₩103,029 | ₩101,285 | ₩102,949 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,205 | ₩104,473 | ₩102,789 | ₩103,537 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,572 | ₩101,633 | ₩100,276 | ₩101,292 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,846 | ₩100,837 | ₩98,793 | ₩100,837 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩99,087 | ₩99,274 | ₩97,737 | ₩97,897 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,753 | ₩98,886 | ₩97,814 | ₩98,565 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,576 | ₩97,964 | ₩96,567 | ₩96,788 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩98,064 | ₩99,354 | ₩97,964 | ₩98,646 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,338 | ₩98,679 | ₩97,583 | ₩97,710 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,240 | ₩99,615 | ₩98,519 | ₩99,234 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩98,044 | ₩98,692 | ₩97,637 | ₩98,124 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩98,124 | ₩100,089 | ₩98,004 | ₩99,367 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,708 | ₩98,405 | ₩96,641 | ₩97,804 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩95,104 | ₩96,013 | ₩94,944 | ₩95,772 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,716 | ₩95,525 | ₩94,355 | ₩94,663 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,346 | ₩94,262 | ₩91,716 | ₩93,968 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,585 | ₩96,280 | ₩95,238 | ₩95,612 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,450 | ₩100,677 | ₩97,336 | ₩97,429 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,436 | ₩100,864 | ₩98,164 | ₩100,276 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,953 | ₩100,978 | ₩98,779 | ₩100,824 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,646 | ₩98,706 | ₩97,804 | ₩98,205 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,365 | ₩98,826 | ₩98,332 | ₩98,672 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,911 | ₩98,171 | ₩97,590 | ₩97,723 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,175 | ₩97,550 | ₩96,908 | ₩97,309 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,523 | ₩97,576 | ₩97,216 | ₩97,349 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,296 | ₩97,723 | ₩97,216 | ₩97,657 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,189 | ₩97,764 | ₩97,002 | ₩97,002 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩96,026 | ₩96,875 | ₩96,013 | ₩96,253 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,478 | ₩95,638 | ₩94,910 | ₩95,304 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,852 | ₩95,973 | ₩95,077 | ₩95,625 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩95,104 | ₩95,264 | ₩93,707 | ₩94,168 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,282 | ₩97,363 | ₩96,099 | ₩96,534 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,761 | ₩96,988 | ₩96,046 | ₩96,668 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,135 | ₩97,784 | ₩97,082 | ₩97,376 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩97,082 | ₩97,623 | ₩96,607 | ₩97,403 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,643 | ₩98,098 | ₩96,922 | ₩96,962 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,690 | ₩98,378 | ₩97,122 | ₩97,162 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,352 | ₩98,986 | ₩97,536 | ₩97,576 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩100,009 | ₩100,472 | ₩99,293 | ₩99,568 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,581 | ₩100,396 | ₩99,581 | ₩100,396 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,207 | ₩99,329 | ₩98,325 | ₩98,846 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,140 | ₩100,096 | ₩99,087 | ₩99,314 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩98,084 | ₩99,020 | ₩98,058 | ₩98,592 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,764 | ₩98,458 | ₩97,723 | ₩98,111 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,790 | ₩98,151 | ₩97,229 | ₩97,296 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,349 | ₩98,031 | ₩96,841 | ₩97,870 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,590 | ₩98,164 | ₩97,162 | ₩97,924 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,886 | ₩99,715 | ₩97,844 | ₩97,844 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩98,044 | ₩98,572 | ₩97,911 | ₩98,458 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩99,113 | ₩100,931 | ₩98,913 | ₩100,650 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,731 | ₩101,506 | ₩100,343 | ₩100,771 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,196 | ₩101,412 | ₩100,062 | ₩101,252 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,161 | ₩102,668 | ₩101,125 | ₩101,466 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩102,067 | ₩102,622 | ₩102,067 | ₩102,120 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,668 | ₩103,537 | ₩102,668 | ₩102,922 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩101,078 | ₩102,475 | ₩100,550 | ₩102,321 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,300 | ₩101,091 | ₩99,300 | ₩101,025 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,314 | ₩100,076 | ₩99,073 | ₩99,194 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,140 | ₩100,223 | ₩99,140 | ₩99,715 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,311 | ₩99,153 | ₩97,997 | ₩98,552 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩100,036 | ₩100,056 | ₩99,267 | ₩99,421 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩100,076 | ₩100,597 | ₩99,354 | ₩100,129 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩101,025 | ₩102,080 | ₩99,775 | ₩99,875 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,332 | ₩102,020 | ₩100,617 | ₩100,971 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,624 | ₩100,918 | ₩100,189 | ₩100,330 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,225 | ₩101,332 | ₩100,550 | ₩100,918 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,359 | ₩101,947 | ₩101,058 | ₩101,359 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,773 | ₩101,907 | ₩101,051 | ₩101,198 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,205 | ₩99,642 | ₩98,171 | ₩99,621 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,483 | ₩97,824 | ₩96,922 | ₩97,122 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩97,082 | ₩97,697 | ₩97,082 | ₩97,322 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩96,013 | ₩97,082 | ₩95,899 | ₩97,015 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,714 | ₩96,801 | ₩95,137 | ₩95,385 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,160 | ₩96,684 | ₩95,846 | ₩96,066 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,278 | ₩96,300 | ₩95,211 | ₩95,759 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,826 | ₩96,547 | ₩95,786 | ₩96,347 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,149 | ₩97,289 | ₩95,425 | ₩95,451 | -1.75% | 435.7만 |
|---|
| 2025.10.09 | ₩99,995 | ₩100,330 | ₩98,124 | ₩98,271 | -1.72% | 371.7만 |
|---|
| 2025.10.08 | ₩99,929 | ₩99,969 | ₩98,676 | ₩99,060 | -0.87% | 334.3만 |
|---|
| 2025.10.07 | ₩100,142 | ₩100,350 | ₩99,006 | ₩100,116 | -0.03% | 400.1만 |
|---|
| 2025.10.06 | ₩97,937 | ₩99,407 | ₩97,904 | ₩99,260 | +1.35% | 401.9만 |
|---|
| 2025.10.03 | ₩96,855 | ₩98,080 | ₩96,855 | ₩97,844 | +1.02% | 423.1만 |
|---|
| 2025.10.02 | ₩96,320 | ₩96,721 | ₩95,852 | ₩95,919 | -0.42% | 371만 |
|---|
| 2025.10.01 | ₩96,534 | ₩97,175 | ₩96,480 | ₩96,801 | +0.28% | 366.4만 |
|---|
| 2025.09.30 | ₩95,284 | ₩96,066 | ₩94,944 | ₩95,598 | +0.33% | 434.1만 |
|---|
| 2025.09.29 | ₩97,764 | ₩97,857 | ₩96,407 | ₩96,828 | -0.96% | 429.8만 |
|---|
| 2025.09.26 | ₩97,670 | ₩98,619 | ₩97,630 | ₩98,098 | +0.44% | 423만 |
|---|
| 2025.09.25 | ₩96,106 | ₩97,429 | ₩96,106 | ₩97,416 | +1.36% | 423.2만 |
|---|
| 2025.09.24 | ₩95,906 | ₩96,661 | ₩95,826 | ₩96,387 | +0.50% | 394.4만 |
|---|
| 2025.09.23 | ₩95,852 | ₩96,728 | ₩95,445 | ₩95,612 | -0.25% | 461.7만 |
|---|
| 2025.09.22 | ₩94,556 | ₩95,451 | ₩94,355 | ₩94,957 | +0.42% | 354.8만 |
|---|
| 2025.09.19 | ₩94,863 | ₩94,984 | ₩94,128 | ₩94,609 | -0.27% | 384.7만 |
|---|
| 2025.09.18 | ₩95,679 | ₩95,892 | ₩94,984 | ₩95,478 | -0.21% | 381.3만 |
|---|
| 2025.09.17 | ₩95,892 | ₩96,380 | ₩94,984 | ₩95,438 | -0.47% | 661.1만 |
|---|
| 2025.09.16 | ₩96,080 | ₩96,948 | ₩96,026 | ₩96,668 | +0.61% | 683만 |
|---|
| 2025.09.15 | ₩95,505 | ₩95,953 | ₩95,264 | ₩95,786 | +0.29% | 492.9만 |
|---|
| 2025.09.12 | ₩96,293 | ₩96,841 | ₩95,298 | ₩95,344 | -0.99% | 536만 |
|---|
| 2025.09.11 | ₩96,106 | ₩96,848 | ₩95,959 | ₩96,253 | +0.15% | 515.8만 |
|---|
| 2025.09.10 | ₩96,080 | ₩97,095 | ₩95,919 | ₩97,095 | +1.06% | 512.6만 |
|---|
| 2025.09.09 | ₩96,775 | ₩97,389 | ₩96,019 | ₩96,120 | -0.68% | 498.4만 |
|---|
| 2025.09.08 | ₩96,360 | ₩96,661 | ₩95,418 | ₩95,839 | -0.54% | 309.8만 |
|---|
| 2025.09.05 | ₩96,454 | ₩96,547 | ₩95,004 | ₩95,692 | -0.79% | 409.2만 |
|---|
| 2025.09.04 | ₩96,962 | ₩97,289 | ₩96,574 | ₩96,641 | -0.33% | 374.8만 |
|---|
| 2025.09.03 | ₩98,418 | ₩98,539 | ₩96,935 | ₩97,216 | -1.22% | 457.1만 |
|---|
| 2025.09.02 | ₩98,071 | ₩98,879 | ₩97,857 | ₩98,619 | +0.56% | 345.1만 |
|---|
| 2025.08.29 | ₩98,819 | ₩99,180 | ₩98,612 | ₩98,739 | -0.08% | 187.4만 |
|---|
| 2025.08.28 | ₩98,311 | ₩99,000 | ₩97,917 | ₩98,806 | +0.50% | 196.4만 |
|---|