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 | ₩133,874 | ₩135,156 | ₩133,633 | ₩133,833 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,845 | ₩134,395 | ₩132,644 | ₩133,860 | +0.76% | 909.9만 |
| 2026.10.06 | — | — | — | ₩130,413 | — | — |
| 2026.10.05 | ₩128,370 | ₩128,503 | ₩126,599 | ₩127,481 | -0.69% | 141.7만 |
| 2026.10.02 | ₩126,953 | ₩128,757 | ₩126,873 | ₩128,557 | +1.26% | 657.8만 |
| 2026.09.30 | — | — | — | ₩126,980 | — | — |
| 2026.09.28 | ₩130,140 | ₩130,427 | ₩128,737 | ₩128,877 | -0.97% | 753.4만 |
| 2026.09.25 | ₩127,434 | ₩128,383 | ₩127,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,955 |
| +0.41% |
| 506.7만 |
| 2026.09.24 | — | — | — | ₩127,715 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩127,461 | — | — |
|---|
| 2026.09.22 | ₩124,228 | ₩125,517 | ₩123,533 | ₩125,310 | +0.87% | 205.4만 |
|---|
| 2026.09.21 | ₩126,539 | ₩126,953 | ₩124,495 | ₩124,602 | -1.53% | 497.4만 |
|---|
| 2026.09.18 | ₩126,239 | ₩127,167 | ₩125,818 | ₩126,299 | +0.05% | 456.6만 |
|---|
| 2026.09.17 | ₩127,555 | ₩128,410 | ₩127,348 | ₩128,009 | +0.36% | 370.2만 |
|---|
| 2026.09.16 | — | — | — | ₩127,849 | — | — |
|---|
| 2026.09.15 | ₩129,238 | ₩132,464 | ₩129,091 | ₩132,190 | +2.28% | 471.8만 |
|---|
| 2026.09.11 | — | — | — | ₩129,278 | — | — |
|---|
| 2026.08.27 | ₩121,877 | ₩122,024 | ₩120,301 | ₩121,169 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,877 | ₩123,226 | ₩121,583 | ₩121,717 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,413 | ₩123,854 | ₩122,865 | ₩123,199 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩124,001 | ₩125,056 | ₩123,841 | ₩124,241 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,404 | ₩125,604 | ₩124,335 | ₩124,682 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,724 | ₩126,513 | ₩125,083 | ₩125,110 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,241 | ₩125,110 | ₩123,734 | ₩123,934 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,574 | ₩123,707 | ₩122,692 | ₩122,919 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,142 | ₩122,418 | ₩120,808 | ₩122,398 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,940 | ₩121,610 | ₩119,633 | ₩120,862 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,405 | ₩120,321 | ₩118,806 | ₩120,127 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,886 | ₩120,755 | ₩119,659 | ₩120,327 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,568 | ₩121,536 | ₩120,394 | ₩120,902 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,564 | ₩120,768 | ₩118,470 | ₩120,167 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,884 | ₩119,071 | ₩118,003 | ₩118,230 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,232 | ₩120,073 | ₩118,297 | ₩119,699 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,528 | ₩120,634 | ₩117,094 | ₩117,241 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,401 | ₩120,775 | ₩118,884 | ₩120,020 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,489 | ₩122,552 | ₩121,222 | ₩121,677 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,610 | ₩122,999 | ₩120,955 | ₩122,879 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,234 | ₩121,262 | ₩119,178 | ₩120,915 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,789 | ₩118,691 | ₩117,255 | ₩118,016 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,798 | ₩116,734 | ₩114,650 | ₩115,157 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,306 | ₩117,054 | ₩115,378 | ₩115,384 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩118,083 | ₩118,764 | ₩117,522 | ₩118,069 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩119,098 | ₩119,446 | ₩117,468 | ₩117,495 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,297 | ₩118,497 | ₩117,221 | ₩117,255 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,213 | ₩116,653 | ₩115,505 | ₩116,493 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩115,050 | ₩116,159 | ₩114,515 | ₩115,157 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,293 | ₩116,961 | ₩115,451 | ₩116,653 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,795 | ₩114,382 | ₩113,387 | ₩113,661 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,968 | ₩114,329 | ₩112,352 | ₩113,073 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,153 | ₩113,527 | ₩112,004 | ₩112,766 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,815 | ₩112,572 | ₩110,815 | ₩112,191 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,159 | ₩109,894 | ₩108,844 | ₩109,854 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,399 | ₩109,573 | ₩108,571 | ₩108,745 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,520 | ₩110,668 | ₩108,945 | ₩109,867 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,928 | ₩109,767 | ₩106,901 | ₩109,533 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,762 | ₩104,503 | ₩103,508 | ₩104,390 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,735 | ₩104,336 | ₩103,508 | ₩104,229 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,918 | ₩102,660 | ₩101,878 | ₩102,292 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,267 | ₩104,203 | ₩102,920 | ₩103,588 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,887 | ₩103,201 | ₩102,459 | ₩102,720 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,933 | ₩102,973 | ₩102,045 | ₩102,239 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩103,000 | ₩103,548 | ₩102,599 | ₩103,307 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩104,016 | ₩104,617 | ₩103,094 | ₩103,802 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,872 | ₩106,353 | ₩105,445 | ₩106,220 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,140 | ₩106,861 | ₩105,405 | ₩106,420 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,790 | ₩105,485 | ₩104,116 | ₩105,285 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,286 | ₩109,373 | ₩107,081 | ₩107,382 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,840 | ₩110,348 | ₩109,346 | ₩109,880 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,386 | ₩110,936 | ₩109,279 | ₩110,361 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,567 | ₩115,518 | ₩113,487 | ₩114,436 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,468 | ₩117,562 | ₩114,456 | ₩114,690 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,970 | ₩116,473 | ₩114,890 | ₩114,957 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,157 | ₩115,228 | ₩113,006 | ₩114,129 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,491 | ₩116,319 | ₩115,157 | ₩115,758 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,692 | ₩115,945 | ₩113,995 | ₩114,088 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,411 | ₩116,039 | ₩114,462 | ₩115,865 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩117,054 | ₩117,595 | ₩115,885 | ₩115,919 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,249 | ₩116,193 | ₩114,195 | ₩115,985 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,768 | ₩115,077 | ₩113,521 | ₩114,102 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,706 | ₩112,766 | ₩111,737 | ₩112,378 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,819 | ₩113,233 | ₩111,871 | ₩111,991 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,470 | ₩112,258 | ₩111,069 | ₩111,964 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩115,004 | ₩115,772 | ₩113,514 | ₩113,594 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,943 | ₩115,732 | ₩114,008 | ₩114,503 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,789 | ₩118,069 | ₩115,718 | ₩116,132 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,976 | ₩118,524 | ₩115,772 | ₩115,852 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,297 | ₩118,444 | ₩117,121 | ₩118,176 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩114,983 | ₩118,644 | ₩114,396 | ₩118,350 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,759 | ₩114,189 | ₩112,666 | ₩114,035 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,180 | ₩113,701 | ₩112,859 | ₩112,899 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,581 | ₩113,928 | ₩112,940 | ₩113,461 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,222 | ₩114,342 | ₩113,634 | ₩114,022 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,674 | ₩114,289 | ₩113,300 | ₩114,035 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,619 | ₩113,247 | ₩111,978 | ₩112,178 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,503 | ₩114,623 | ₩112,245 | ₩112,539 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,214 | ₩117,255 | ₩115,665 | ₩116,493 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,566 | ₩120,354 | ₩119,112 | ₩119,846 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩120,087 | ₩120,888 | ₩118,671 | ₩119,245 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,494 | ₩120,688 | ₩118,484 | ₩118,871 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩118,978 | ₩121,449 | ₩118,537 | ₩121,129 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,657 | ₩118,858 | ₩117,515 | ₩118,778 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,584 | ₩118,664 | ₩116,720 | ₩117,014 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,205 | ₩119,519 | ₩115,010 | ₩116,106 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,900 | ₩119,913 | ₩118,557 | ₩119,071 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,405 | ₩119,686 | ₩118,751 | ₩119,258 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,432 | ₩119,733 | ₩118,617 | ₩119,552 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,243 | ₩118,724 | ₩117,869 | ₩118,444 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,455 | ₩118,444 | ₩117,001 | ₩117,562 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,547 | ₩117,889 | ₩114,890 | ₩117,308 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩120,995 | ₩122,598 | ₩120,968 | ₩122,238 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,970 | ₩122,238 | ₩120,020 | ₩120,020 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,253 | ₩123,253 | ₩121,356 | ₩122,051 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,282 | ₩124,763 | ₩123,099 | ₩123,707 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩121,984 | ₩123,594 | ₩121,703 | ₩123,186 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩123,026 | ₩124,308 | ₩121,483 | ₩121,690 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,407 | ₩123,119 | ₩119,806 | ₩122,919 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,738 | ₩126,452 | ₩124,889 | ₩125,778 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,241 | ₩125,123 | ₩123,360 | ₩125,096 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,190 | ₩126,459 | ₩124,095 | ₩124,375 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,589 | ₩125,150 | ₩121,489 | ₩122,946 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,219 | ₩126,780 | ₩121,877 | ₩124,241 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,909 | ₩125,704 | ₩123,507 | ₩123,894 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,465 | ₩123,897 | ₩122,184 | ₩123,133 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,785 | ₩123,841 | ₩122,211 | ₩123,119 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,224 | ₩123,226 | ₩122,064 | ₩122,745 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,623 | ₩123,627 | ₩121,610 | ₩121,730 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,430 | ₩121,663 | ₩118,003 | ₩121,182 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩121,984 | ₩123,266 | ₩120,474 | ₩120,822 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,405 | ₩123,747 | ₩121,516 | ₩121,823 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,400 | ₩124,141 | ₩122,852 | ₩123,908 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,892 | ₩124,175 | ₩122,491 | ₩122,865 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,194 | ₩121,690 | ₩119,926 | ₩120,875 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,537 | ₩120,113 | ₩118,150 | ₩119,472 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,468 | ₩118,864 | ₩117,308 | ₩118,043 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,422 | ₩116,840 | ₩114,422 | ₩116,760 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,342 | ₩115,050 | ₩112,766 | ₩113,701 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,748 | ₩115,932 | ₩113,267 | ₩114,342 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,871 | ₩113,768 | ₩110,722 | ₩113,153 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,802 | ₩111,523 | ₩109,907 | ₩110,802 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,181 | ₩110,855 | ₩108,972 | ₩110,481 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,321 | ₩111,376 | ₩108,938 | ₩109,987 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,899 | ₩112,953 | ₩111,296 | ₩112,512 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,575 | ₩111,771 | ₩109,800 | ₩111,564 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,103 | ₩109,506 | ₩107,756 | ₩108,451 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,611 | ₩109,934 | ₩107,930 | ₩109,920 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,449 | ₩108,043 | ₩106,808 | ₩107,916 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,914 | ₩108,130 | ₩106,507 | ₩106,834 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩106,019 | ₩106,801 | ₩105,619 | ₩106,580 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩107,021 | ₩107,582 | ₩106,327 | ₩107,382 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,340 | ₩106,761 | ₩105,712 | ₩106,701 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,096 | ₩104,483 | ₩102,786 | ₩104,122 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,443 | ₩105,285 | ₩104,102 | ₩105,231 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,166 | ₩106,340 | ₩103,708 | ₩104,496 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,245 | ₩107,215 | ₩105,017 | ₩107,182 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,710 | ₩104,737 | ₩103,247 | ₩104,069 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,105 | ₩104,002 | ₩101,972 | ₩103,935 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,435 | ₩101,825 | ₩100,221 | ₩100,582 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,918 | ₩102,332 | ₩99,487 | ₩99,700 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,617 | ₩105,939 | ₩104,390 | ₩105,258 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,809 | ₩103,995 | ₩100,555 | ₩103,708 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,584 | ₩101,965 | ₩100,863 | ₩101,170 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,893 | ₩102,987 | ₩101,243 | ₩102,907 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,162 | ₩104,430 | ₩102,746 | ₩103,494 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,531 | ₩101,591 | ₩100,235 | ₩101,250 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,805 | ₩100,796 | ₩98,752 | ₩100,796 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩99,046 | ₩99,233 | ₩97,697 | ₩97,857 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,712 | ₩98,845 | ₩97,773 | ₩98,525 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,536 | ₩97,924 | ₩96,528 | ₩96,748 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩98,024 | ₩99,313 | ₩97,924 | ₩98,605 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,298 | ₩98,638 | ₩97,543 | ₩97,670 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,199 | ₩99,574 | ₩98,478 | ₩99,193 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩98,004 | ₩98,652 | ₩97,596 | ₩98,084 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩98,084 | ₩100,048 | ₩97,964 | ₩99,326 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,668 | ₩98,365 | ₩96,601 | ₩97,763 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩95,065 | ₩95,973 | ₩94,904 | ₩95,733 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,677 | ₩95,486 | ₩94,317 | ₩94,624 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,308 | ₩94,223 | ₩91,678 | ₩93,929 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,546 | ₩96,240 | ₩95,198 | ₩95,572 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,409 | ₩100,636 | ₩97,296 | ₩97,389 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,395 | ₩100,823 | ₩98,124 | ₩100,235 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,912 | ₩100,936 | ₩98,739 | ₩100,783 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,605 | ₩98,665 | ₩97,763 | ₩98,164 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,324 | ₩98,785 | ₩98,291 | ₩98,632 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,870 | ₩98,131 | ₩97,550 | ₩97,683 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,135 | ₩97,510 | ₩96,868 | ₩97,269 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,483 | ₩97,536 | ₩97,176 | ₩97,309 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,256 | ₩97,683 | ₩97,176 | ₩97,616 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,149 | ₩97,723 | ₩96,962 | ₩96,962 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩95,987 | ₩96,835 | ₩95,973 | ₩96,214 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,439 | ₩95,599 | ₩94,871 | ₩95,265 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,813 | ₩95,933 | ₩95,038 | ₩95,586 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩95,065 | ₩95,225 | ₩93,669 | ₩94,130 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,242 | ₩97,322 | ₩96,059 | ₩96,494 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,721 | ₩96,948 | ₩96,007 | ₩96,628 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,095 | ₩97,743 | ₩97,042 | ₩97,336 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩97,042 | ₩97,583 | ₩96,568 | ₩97,363 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,603 | ₩98,057 | ₩96,882 | ₩96,922 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,650 | ₩98,338 | ₩97,082 | ₩97,122 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,311 | ₩98,946 | ₩97,496 | ₩97,536 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,968 | ₩100,430 | ₩99,252 | ₩99,527 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,540 | ₩100,355 | ₩99,540 | ₩100,355 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,166 | ₩99,288 | ₩98,284 | ₩98,805 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,099 | ₩100,054 | ₩99,046 | ₩99,273 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩98,044 | ₩98,979 | ₩98,017 | ₩98,552 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,723 | ₩98,418 | ₩97,683 | ₩98,071 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,750 | ₩98,111 | ₩97,189 | ₩97,256 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,309 | ₩97,990 | ₩96,801 | ₩97,830 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,550 | ₩98,124 | ₩97,122 | ₩97,884 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,845 | ₩99,674 | ₩97,803 | ₩97,803 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩98,004 | ₩98,532 | ₩97,870 | ₩98,418 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩99,073 | ₩100,889 | ₩98,872 | ₩100,609 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,689 | ₩101,464 | ₩100,302 | ₩100,729 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,155 | ₩101,370 | ₩100,021 | ₩101,210 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,118 | ₩102,626 | ₩101,083 | ₩101,424 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩102,025 | ₩102,579 | ₩102,025 | ₩102,078 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,626 | ₩103,494 | ₩102,626 | ₩102,880 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩101,036 | ₩102,432 | ₩100,509 | ₩102,279 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,260 | ₩101,050 | ₩99,260 | ₩100,983 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,273 | ₩100,034 | ₩99,032 | ₩99,153 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,099 | ₩100,181 | ₩99,099 | ₩99,674 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,271 | ₩99,113 | ₩97,957 | ₩98,511 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩99,994 | ₩100,014 | ₩99,226 | ₩99,380 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩100,034 | ₩100,555 | ₩99,313 | ₩100,088 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩100,983 | ₩102,038 | ₩99,734 | ₩99,834 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,290 | ₩101,978 | ₩100,575 | ₩100,930 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,582 | ₩100,876 | ₩100,148 | ₩100,288 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,183 | ₩101,290 | ₩100,509 | ₩100,876 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,317 | ₩101,905 | ₩101,016 | ₩101,317 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,731 | ₩101,865 | ₩101,010 | ₩101,157 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,164 | ₩99,601 | ₩98,131 | ₩99,580 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,443 | ₩97,783 | ₩96,882 | ₩97,082 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩97,042 | ₩97,656 | ₩97,042 | ₩97,282 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,973 | ₩97,042 | ₩95,860 | ₩96,975 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,675 | ₩96,761 | ₩95,098 | ₩95,345 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,120 | ₩96,644 | ₩95,806 | ₩96,027 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,238 | ₩96,260 | ₩95,172 | ₩95,719 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,786 | ₩96,508 | ₩95,746 | ₩96,307 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,109 | ₩97,249 | ₩95,385 | ₩95,412 | -1.75% | 435.7만 |
|---|
| 2025.10.09 | ₩99,954 | ₩100,288 | ₩98,084 | ₩98,231 | -1.72% | 371.7만 |
|---|
| 2025.10.08 | ₩99,887 | ₩99,928 | ₩98,635 | ₩99,019 | -0.87% | 334.3만 |
|---|
| 2025.10.07 | ₩100,101 | ₩100,308 | ₩98,966 | ₩100,075 | -0.03% | 400.1만 |
|---|
| 2025.10.06 | ₩97,897 | ₩99,366 | ₩97,864 | ₩99,220 | +1.35% | 401.9만 |
|---|
| 2025.10.03 | ₩96,815 | ₩98,039 | ₩96,815 | ₩97,803 | +1.02% | 423.1만 |
|---|
| 2025.10.02 | ₩96,280 | ₩96,681 | ₩95,813 | ₩95,880 | -0.42% | 371만 |
|---|
| 2025.10.01 | ₩96,494 | ₩97,135 | ₩96,441 | ₩96,761 | +0.28% | 366.4만 |
|---|
| 2025.09.30 | ₩95,245 | ₩96,027 | ₩94,904 | ₩95,559 | +0.33% | 434.1만 |
|---|
| 2025.09.29 | ₩97,723 | ₩97,817 | ₩96,367 | ₩96,788 | -0.96% | 429.8만 |
|---|
| 2025.09.26 | ₩97,630 | ₩98,578 | ₩97,590 | ₩98,057 | +0.44% | 423만 |
|---|
| 2025.09.25 | ₩96,067 | ₩97,389 | ₩96,067 | ₩97,376 | +1.36% | 423.2만 |
|---|
| 2025.09.24 | ₩95,866 | ₩96,621 | ₩95,786 | ₩96,347 | +0.50% | 394.4만 |
|---|
| 2025.09.23 | ₩95,813 | ₩96,688 | ₩95,405 | ₩95,572 | -0.25% | 461.7만 |
|---|
| 2025.09.22 | ₩94,517 | ₩95,412 | ₩94,317 | ₩94,918 | +0.42% | 354.8만 |
|---|
| 2025.09.19 | ₩94,824 | ₩94,945 | ₩94,090 | ₩94,570 | -0.27% | 384.7만 |
|---|
| 2025.09.18 | ₩95,639 | ₩95,853 | ₩94,945 | ₩95,439 | -0.21% | 381.3만 |
|---|
| 2025.09.17 | ₩95,853 | ₩96,341 | ₩94,945 | ₩95,399 | -0.47% | 661.1만 |
|---|
| 2025.09.16 | ₩96,040 | ₩96,908 | ₩95,987 | ₩96,628 | +0.61% | 683만 |
|---|
| 2025.09.15 | ₩95,466 | ₩95,913 | ₩95,225 | ₩95,746 | +0.29% | 492.9만 |
|---|
| 2025.09.12 | ₩96,254 | ₩96,801 | ₩95,258 | ₩95,305 | -0.99% | 536만 |
|---|
| 2025.09.11 | ₩96,067 | ₩96,808 | ₩95,920 | ₩96,214 | +0.15% | 515.8만 |
|---|
| 2025.09.10 | ₩96,040 | ₩97,055 | ₩95,880 | ₩97,055 | +1.06% | 512.6만 |
|---|
| 2025.09.09 | ₩96,735 | ₩97,349 | ₩95,980 | ₩96,080 | -0.68% | 498.4만 |
|---|
| 2025.09.08 | ₩96,321 | ₩96,621 | ₩95,379 | ₩95,800 | -0.54% | 309.8만 |
|---|
| 2025.09.05 | ₩96,414 | ₩96,508 | ₩94,965 | ₩95,653 | -0.79% | 409.2만 |
|---|
| 2025.09.04 | ₩96,922 | ₩97,249 | ₩96,534 | ₩96,601 | -0.33% | 374.8만 |
|---|
| 2025.09.03 | ₩98,378 | ₩98,498 | ₩96,895 | ₩97,176 | -1.22% | 457.1만 |
|---|
| 2025.09.02 | ₩98,031 | ₩98,839 | ₩97,817 | ₩98,578 | +0.56% | 345.1만 |
|---|
| 2025.08.29 | ₩98,779 | ₩99,139 | ₩98,572 | ₩98,699 | -0.08% | 187.4만 |
|---|
| 2025.08.28 | ₩98,271 | ₩98,959 | ₩97,877 | ₩98,765 | +0.50% | 196.4만 |
|---|