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 | ₩133,842 | ₩135,125 | ₩133,602 | ₩133,802 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,814 | ₩134,363 | ₩132,614 | ₩133,829 | +0.76% | 909.9만 |
| 2026.10.07 | ₩130,109 | ₩130,991 | ₩128,941 | ₩129,355 | -0.58% | 492.7만 |
| 2026.10.06 | ₩128,573 | ₩131,225 | ₩128,353 | ₩130,383 | +1.41% | 816만 |
| 2026.10.05 | ₩128,340 | ₩129,495 | ₩126,570 | ₩128,914 | +0.45% | 693만 |
| 2026.10.02 | ₩126,924 | ₩128,727 | ₩126,844 | ₩128,527 | +1.26% | 711.9만 |
| 2026.10.01 | ₩126,042 | ₩127,826 | ₩126,002 | ₩127,699 | +1.31% | 973.7만 |
| 2026.09.30 | ₩126,857 | ₩128,019 | ₩126,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,951 |
| +0.07% |
| 991.9만 |
| 2026.09.29 | ₩126,583 | ₩127,939 | ₩126,510 | ₩127,071 | +0.39% | 747.7만 |
|---|
| 2026.09.28 | ₩130,109 | ₩130,397 | ₩128,707 | ₩128,847 | -0.97% | 770만 |
|---|
| 2026.09.25 | ₩127,405 | ₩128,353 | ₩127,258 | ₩127,926 | +0.41% | 506.7만 |
|---|
| 2026.09.24 | ₩128,166 | ₩129,235 | ₩127,572 | ₩127,685 | -0.38% | 552.8만 |
|---|
| 2026.09.23 | ₩125,789 | ₩127,552 | ₩125,682 | ₩127,432 | +1.31% | 525.5만 |
|---|
| 2026.09.22 | ₩124,199 | ₩125,789 | ₩123,505 | ₩125,455 | +1.01% | 596.8만 |
|---|
| 2026.09.21 | ₩126,510 | ₩126,924 | ₩124,466 | ₩124,573 | -1.53% | 499.6만 |
|---|
| 2026.09.18 | ₩126,209 | ₩127,138 | ₩125,789 | ₩126,270 | +0.05% | 458.9만 |
|---|
| 2026.09.17 | ₩127,525 | ₩128,380 | ₩127,318 | ₩127,979 | +0.36% | 370.5만 |
|---|
| 2026.09.16 | ₩130,704 | ₩130,797 | ₩127,351 | ₩127,819 | -2.21% | 577.6만 |
|---|
| 2026.09.15 | ₩129,208 | ₩132,433 | ₩129,061 | ₩132,160 | +2.28% | 505.1만 |
|---|
| 2026.09.14 | ₩130,036 | ₩130,390 | ₩128,333 | ₩128,821 | -0.93% | 674.8만 |
|---|
| 2026.09.11 | ₩128,326 | ₩129,408 | ₩127,966 | ₩129,248 | +0.72% | 525.1만 |
|---|
| 2026.09.10 | ₩129,301 | ₩129,542 | ₩127,765 | ₩128,166 | -0.88% | 648.3만 |
|---|
| 2026.09.09 | ₩128,273 | ₩128,573 | ₩126,991 | ₩127,685 | -0.46% | 838.5만 |
|---|
| 2026.09.08 | ₩126,684 | ₩127,959 | ₩126,111 | ₩127,311 | +0.50% | 742.5만 |
|---|
| 2026.09.04 | ₩124,253 | ₩125,001 | ₩123,091 | ₩124,146 | -0.09% | 684.9만 |
|---|
| 2026.09.03 | ₩123,625 | ₩124,787 | ₩123,198 | ₩123,318 | -0.25% | 543.4만 |
|---|
| 2026.09.02 | ₩124,186 | ₩125,104 | ₩123,718 | ₩123,946 | -0.19% | 816.8만 |
|---|
| 2026.09.01 | ₩123,839 | ₩125,361 | ₩123,505 | ₩124,894 | +0.85% | 1110.6만 |
|---|
| 2026.08.31 | ₩122,930 | ₩123,612 | ₩121,568 | ₩122,142 | -0.64% | 614.8만 |
|---|
| 2026.08.28 | ₩121,194 | ₩121,648 | ₩120,827 | ₩121,421 | +0.19% | 760.3만 |
|---|
| 2026.08.27 | ₩121,849 | ₩122,009 | ₩120,273 | ₩121,141 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,849 | ₩123,198 | ₩121,555 | ₩121,688 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,385 | ₩123,825 | ₩122,837 | ₩123,171 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩123,972 | ₩125,027 | ₩123,812 | ₩124,213 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,375 | ₩125,575 | ₩124,306 | ₩124,653 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,695 | ₩126,483 | ₩125,054 | ₩125,081 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,213 | ₩125,081 | ₩123,705 | ₩123,905 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,545 | ₩123,678 | ₩122,663 | ₩122,890 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,114 | ₩122,390 | ₩120,780 | ₩122,370 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,912 | ₩121,581 | ₩119,605 | ₩120,834 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,378 | ₩120,293 | ₩118,778 | ₩120,099 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,859 | ₩120,727 | ₩119,631 | ₩120,299 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,540 | ₩121,508 | ₩120,366 | ₩120,874 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,536 | ₩120,740 | ₩118,443 | ₩120,139 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,857 | ₩119,044 | ₩117,975 | ₩118,202 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,204 | ₩120,046 | ₩118,269 | ₩119,672 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,500 | ₩120,606 | ₩117,067 | ₩117,214 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,373 | ₩120,747 | ₩118,857 | ₩119,992 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,461 | ₩122,523 | ₩121,194 | ₩121,648 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,581 | ₩122,971 | ₩120,927 | ₩122,850 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,206 | ₩121,234 | ₩119,151 | ₩120,887 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,762 | ₩118,663 | ₩117,227 | ₩117,989 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,772 | ₩116,706 | ₩114,623 | ₩115,130 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,279 | ₩117,027 | ₩115,351 | ₩115,358 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩118,055 | ₩118,737 | ₩117,494 | ₩118,042 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩119,071 | ₩119,418 | ₩117,441 | ₩117,468 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,269 | ₩118,469 | ₩117,194 | ₩117,227 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,186 | ₩116,626 | ₩115,478 | ₩116,466 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩115,024 | ₩116,132 | ₩114,489 | ₩115,130 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,266 | ₩116,934 | ₩115,424 | ₩116,626 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,768 | ₩114,356 | ₩113,361 | ₩113,635 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,942 | ₩114,302 | ₩112,326 | ₩113,047 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,127 | ₩113,501 | ₩111,978 | ₩112,740 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,790 | ₩112,546 | ₩110,790 | ₩112,165 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,134 | ₩109,868 | ₩108,819 | ₩109,828 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,374 | ₩109,548 | ₩108,546 | ₩108,719 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,494 | ₩110,643 | ₩108,920 | ₩109,841 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,903 | ₩109,741 | ₩106,876 | ₩109,507 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,738 | ₩104,479 | ₩103,484 | ₩104,365 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,711 | ₩104,312 | ₩103,484 | ₩104,205 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,894 | ₩102,636 | ₩101,854 | ₩102,268 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,243 | ₩104,178 | ₩102,896 | ₩103,564 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,863 | ₩103,177 | ₩102,435 | ₩102,696 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,910 | ₩102,950 | ₩102,021 | ₩102,215 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩102,976 | ₩103,524 | ₩102,576 | ₩103,283 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩103,991 | ₩104,592 | ₩103,070 | ₩103,778 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,848 | ₩106,329 | ₩105,420 | ₩106,195 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,115 | ₩106,836 | ₩105,380 | ₩106,395 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,766 | ₩105,461 | ₩104,092 | ₩105,260 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,260 | ₩109,347 | ₩107,057 | ₩107,357 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,815 | ₩110,322 | ₩109,320 | ₩109,855 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,361 | ₩110,910 | ₩109,254 | ₩110,336 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,541 | ₩115,491 | ₩113,461 | ₩114,409 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,441 | ₩117,535 | ₩114,429 | ₩114,663 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,943 | ₩116,446 | ₩114,863 | ₩114,930 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,130 | ₩115,201 | ₩112,980 | ₩114,102 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,464 | ₩116,292 | ₩115,130 | ₩115,731 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,665 | ₩115,918 | ₩113,968 | ₩114,062 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,384 | ₩116,012 | ₩114,436 | ₩115,838 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩117,027 | ₩117,568 | ₩115,858 | ₩115,892 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,222 | ₩116,166 | ₩114,169 | ₩115,959 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,741 | ₩115,050 | ₩113,494 | ₩114,075 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,680 | ₩112,740 | ₩111,711 | ₩112,352 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,793 | ₩113,207 | ₩111,845 | ₩111,965 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,444 | ₩112,232 | ₩111,043 | ₩111,938 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩114,977 | ₩115,745 | ₩113,488 | ₩113,568 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,917 | ₩115,705 | ₩113,982 | ₩114,476 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,762 | ₩118,042 | ₩115,691 | ₩116,105 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,949 | ₩118,496 | ₩115,745 | ₩115,825 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,269 | ₩118,416 | ₩117,094 | ₩118,149 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩114,957 | ₩118,616 | ₩114,369 | ₩118,323 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,733 | ₩114,162 | ₩112,640 | ₩114,009 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,154 | ₩113,675 | ₩112,833 | ₩112,873 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,554 | ₩113,902 | ₩112,913 | ₩113,434 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,196 | ₩114,316 | ₩113,608 | ₩113,995 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,648 | ₩114,262 | ₩113,274 | ₩114,009 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,593 | ₩113,221 | ₩111,952 | ₩112,152 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,476 | ₩114,596 | ₩112,219 | ₩112,513 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,187 | ₩117,227 | ₩115,638 | ₩116,466 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,538 | ₩120,326 | ₩119,084 | ₩119,818 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩120,059 | ₩120,860 | ₩118,643 | ₩119,217 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,466 | ₩120,660 | ₩118,456 | ₩118,843 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩118,950 | ₩121,421 | ₩118,510 | ₩121,101 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,630 | ₩118,830 | ₩117,488 | ₩118,750 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,556 | ₩118,636 | ₩116,693 | ₩116,987 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,177 | ₩119,491 | ₩114,984 | ₩116,079 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,872 | ₩119,885 | ₩118,530 | ₩119,044 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,378 | ₩119,658 | ₩118,723 | ₩119,231 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,404 | ₩119,705 | ₩118,590 | ₩119,525 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,216 | ₩118,697 | ₩117,842 | ₩118,416 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,428 | ₩118,416 | ₩116,974 | ₩117,535 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,519 | ₩117,862 | ₩114,863 | ₩117,281 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩120,967 | ₩122,570 | ₩120,940 | ₩122,209 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,942 | ₩122,209 | ₩119,992 | ₩119,992 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,224 | ₩123,224 | ₩121,328 | ₩122,022 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,253 | ₩124,734 | ₩123,071 | ₩123,678 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩121,955 | ₩123,565 | ₩121,675 | ₩123,158 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩122,997 | ₩124,279 | ₩121,455 | ₩121,662 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,379 | ₩123,091 | ₩119,779 | ₩122,890 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,709 | ₩126,423 | ₩124,860 | ₩125,749 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,213 | ₩125,094 | ₩123,331 | ₩125,067 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,161 | ₩126,430 | ₩124,066 | ₩124,346 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,560 | ₩125,121 | ₩121,461 | ₩122,917 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,189 | ₩126,750 | ₩121,849 | ₩124,213 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,880 | ₩125,675 | ₩123,478 | ₩123,865 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,436 | ₩123,869 | ₩122,156 | ₩123,104 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,757 | ₩123,812 | ₩122,183 | ₩123,091 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,196 | ₩123,198 | ₩122,036 | ₩122,717 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,595 | ₩123,598 | ₩121,581 | ₩121,702 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,403 | ₩121,635 | ₩117,975 | ₩121,154 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩121,955 | ₩123,238 | ₩120,446 | ₩120,793 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,376 | ₩123,718 | ₩121,488 | ₩121,795 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,371 | ₩124,112 | ₩122,824 | ₩123,879 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,864 | ₩124,146 | ₩122,463 | ₩122,837 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,166 | ₩121,662 | ₩119,899 | ₩120,847 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,510 | ₩120,086 | ₩118,122 | ₩119,444 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,441 | ₩118,837 | ₩117,281 | ₩118,015 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,396 | ₩116,813 | ₩114,396 | ₩116,733 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,316 | ₩115,024 | ₩112,740 | ₩113,675 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,721 | ₩115,905 | ₩113,241 | ₩114,316 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,845 | ₩113,741 | ₩110,696 | ₩113,127 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,776 | ₩111,498 | ₩109,881 | ₩110,776 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,155 | ₩110,830 | ₩108,947 | ₩110,456 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,296 | ₩111,351 | ₩108,913 | ₩109,962 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,873 | ₩112,927 | ₩111,270 | ₩112,486 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,549 | ₩111,745 | ₩109,775 | ₩111,538 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,078 | ₩109,481 | ₩107,731 | ₩108,426 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,586 | ₩109,908 | ₩107,905 | ₩109,895 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,424 | ₩108,018 | ₩106,783 | ₩107,891 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,890 | ₩108,105 | ₩106,482 | ₩106,810 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩105,995 | ₩106,776 | ₩105,594 | ₩106,556 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩106,997 | ₩107,557 | ₩106,302 | ₩107,357 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,315 | ₩106,736 | ₩105,688 | ₩106,676 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,072 | ₩104,459 | ₩102,763 | ₩104,098 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,419 | ₩105,260 | ₩104,078 | ₩105,207 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,142 | ₩106,315 | ₩103,684 | ₩104,472 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,220 | ₩107,190 | ₩104,993 | ₩107,157 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,686 | ₩104,713 | ₩103,223 | ₩104,045 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,081 | ₩103,978 | ₩101,948 | ₩103,911 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,412 | ₩101,801 | ₩100,198 | ₩100,559 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,894 | ₩102,308 | ₩99,464 | ₩99,677 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,592 | ₩105,915 | ₩104,365 | ₩105,234 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,786 | ₩103,971 | ₩100,532 | ₩103,684 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,561 | ₩101,941 | ₩100,839 | ₩101,147 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,869 | ₩102,963 | ₩101,220 | ₩102,883 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,138 | ₩104,405 | ₩102,723 | ₩103,470 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,507 | ₩101,567 | ₩100,212 | ₩101,227 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,782 | ₩100,773 | ₩98,729 | ₩100,773 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩99,023 | ₩99,210 | ₩97,674 | ₩97,834 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,689 | ₩98,823 | ₩97,751 | ₩98,502 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,514 | ₩97,901 | ₩96,505 | ₩96,726 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩98,001 | ₩99,290 | ₩97,901 | ₩98,582 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,275 | ₩98,616 | ₩97,520 | ₩97,647 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,176 | ₩99,551 | ₩98,455 | ₩99,170 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩97,981 | ₩98,629 | ₩97,574 | ₩98,061 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩98,061 | ₩100,025 | ₩97,941 | ₩99,303 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,645 | ₩98,342 | ₩96,579 | ₩97,741 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩95,043 | ₩95,951 | ₩94,882 | ₩95,711 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,655 | ₩95,463 | ₩94,295 | ₩94,602 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,286 | ₩94,201 | ₩91,657 | ₩93,907 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,524 | ₩96,218 | ₩95,176 | ₩95,550 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,385 | ₩100,612 | ₩97,273 | ₩97,367 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,372 | ₩100,799 | ₩98,101 | ₩100,212 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,889 | ₩100,913 | ₩98,716 | ₩100,759 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,582 | ₩98,642 | ₩97,741 | ₩98,141 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,302 | ₩98,762 | ₩98,268 | ₩98,609 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,848 | ₩98,108 | ₩97,527 | ₩97,661 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,113 | ₩97,487 | ₩96,846 | ₩97,246 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,460 | ₩97,514 | ₩97,153 | ₩97,287 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,233 | ₩97,661 | ₩97,153 | ₩97,594 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,126 | ₩97,701 | ₩96,939 | ₩96,939 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩95,964 | ₩96,812 | ₩95,951 | ₩96,191 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,417 | ₩95,577 | ₩94,849 | ₩95,243 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,791 | ₩95,911 | ₩95,016 | ₩95,564 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩95,043 | ₩95,203 | ₩93,647 | ₩94,108 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,220 | ₩97,300 | ₩96,037 | ₩96,472 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,699 | ₩96,926 | ₩95,984 | ₩96,605 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,073 | ₩97,721 | ₩97,019 | ₩97,313 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩97,019 | ₩97,560 | ₩96,545 | ₩97,340 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,580 | ₩98,035 | ₩96,859 | ₩96,899 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,627 | ₩98,315 | ₩97,060 | ₩97,100 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,288 | ₩98,923 | ₩97,474 | ₩97,514 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,944 | ₩100,407 | ₩99,229 | ₩99,504 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,517 | ₩100,332 | ₩99,517 | ₩100,332 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,143 | ₩99,265 | ₩98,262 | ₩98,782 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,076 | ₩100,031 | ₩99,023 | ₩99,250 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩98,021 | ₩98,956 | ₩97,994 | ₩98,529 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,701 | ₩98,395 | ₩97,661 | ₩98,048 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,727 | ₩98,088 | ₩97,166 | ₩97,233 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,287 | ₩97,968 | ₩96,779 | ₩97,807 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,527 | ₩98,101 | ₩97,100 | ₩97,861 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,823 | ₩99,651 | ₩97,781 | ₩97,781 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩97,981 | ₩98,509 | ₩97,848 | ₩98,395 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩99,050 | ₩100,866 | ₩98,849 | ₩100,586 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,666 | ₩101,440 | ₩100,278 | ₩100,706 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,131 | ₩101,347 | ₩99,998 | ₩101,187 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,095 | ₩102,602 | ₩101,060 | ₩101,400 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩102,001 | ₩102,556 | ₩102,001 | ₩102,055 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,602 | ₩103,470 | ₩102,602 | ₩102,856 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩101,013 | ₩102,409 | ₩100,485 | ₩102,255 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,237 | ₩101,026 | ₩99,237 | ₩100,960 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,250 | ₩100,011 | ₩99,010 | ₩99,130 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,076 | ₩100,158 | ₩99,076 | ₩99,651 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,248 | ₩99,090 | ₩97,934 | ₩98,489 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩99,971 | ₩99,991 | ₩99,203 | ₩99,357 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩100,011 | ₩100,532 | ₩99,290 | ₩100,065 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩100,960 | ₩102,015 | ₩99,711 | ₩99,811 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,267 | ₩101,955 | ₩100,552 | ₩100,906 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,559 | ₩100,853 | ₩100,125 | ₩100,265 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,160 | ₩101,267 | ₩100,485 | ₩100,853 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,293 | ₩101,881 | ₩100,993 | ₩101,293 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,707 | ₩101,841 | ₩100,986 | ₩101,133 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,141 | ₩99,578 | ₩98,108 | ₩99,557 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,420 | ₩97,761 | ₩96,859 | ₩97,060 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩97,019 | ₩97,634 | ₩97,019 | ₩97,260 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,951 | ₩97,019 | ₩95,837 | ₩96,953 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,652 | ₩96,739 | ₩95,076 | ₩95,323 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,098 | ₩96,621 | ₩95,784 | ₩96,004 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,216 | ₩96,238 | ₩95,150 | ₩95,697 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,764 | ₩96,485 | ₩95,724 | ₩96,285 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,086 | ₩97,226 | ₩95,363 | ₩95,390 | -1.75% | 435.7만 |
|---|