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 | ₩133,839 | ₩135,122 | ₩133,599 | ₩133,799 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,811 | ₩134,360 | ₩132,611 | ₩133,826 | +0.76% | 909.9만 |
| 2026.10.06 | — | — | — | ₩130,380 | — | — |
| 2026.10.05 | ₩128,337 | ₩128,470 | ₩126,567 | ₩127,449 | -0.69% | 141.7만 |
| 2026.10.02 | ₩126,921 | ₩128,724 | ₩126,841 | ₩128,524 | +1.26% | 657.8만 |
| 2026.09.30 | — | — | — | ₩126,948 | — | — |
| 2026.09.28 | ₩130,107 | ₩130,394 | ₩128,704 | ₩128,844 | -0.97% | 753.4만 |
| 2026.09.25 | ₩127,402 | ₩128,350 | ₩127,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,923 |
| +0.41% |
| 506.7만 |
| 2026.09.24 | — | — | — | ₩127,682 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩127,429 | — | — |
|---|
| 2026.09.22 | ₩124,197 | ₩125,485 | ₩123,502 | ₩125,278 | +0.87% | 205.4만 |
|---|
| 2026.09.21 | ₩126,507 | ₩126,921 | ₩124,464 | ₩124,570 | -1.53% | 497.4만 |
|---|
| 2026.09.18 | ₩126,207 | ₩127,135 | ₩125,786 | ₩126,267 | +0.05% | 456.6만 |
|---|
| 2026.09.17 | ₩127,522 | ₩128,377 | ₩127,315 | ₩127,976 | +0.36% | 370.2만 |
|---|
| 2026.09.16 | — | — | — | ₩127,816 | — | — |
|---|
| 2026.09.15 | ₩129,205 | ₩132,430 | ₩129,058 | ₩132,157 | +2.28% | 471.8만 |
|---|
| 2026.09.11 | — | — | — | ₩129,245 | — | — |
|---|
| 2026.08.27 | ₩121,846 | ₩121,993 | ₩120,270 | ₩121,138 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,846 | ₩123,195 | ₩121,552 | ₩121,686 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,382 | ₩123,823 | ₩122,834 | ₩123,168 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩123,969 | ₩125,025 | ₩123,809 | ₩124,210 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,372 | ₩125,572 | ₩124,303 | ₩124,651 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,692 | ₩126,480 | ₩125,051 | ₩125,078 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,210 | ₩125,078 | ₩123,702 | ₩123,903 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,542 | ₩123,676 | ₩122,661 | ₩122,888 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,111 | ₩122,387 | ₩120,777 | ₩122,367 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,909 | ₩121,579 | ₩119,602 | ₩120,831 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,375 | ₩120,290 | ₩118,775 | ₩120,096 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,856 | ₩120,724 | ₩119,629 | ₩120,297 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,537 | ₩121,505 | ₩120,363 | ₩120,871 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,534 | ₩120,737 | ₩118,440 | ₩120,136 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,854 | ₩119,041 | ₩117,973 | ₩118,200 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,201 | ₩120,043 | ₩118,266 | ₩119,669 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,497 | ₩120,604 | ₩117,064 | ₩117,211 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,370 | ₩120,744 | ₩118,854 | ₩119,989 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,459 | ₩122,520 | ₩121,191 | ₩121,646 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,579 | ₩122,968 | ₩120,924 | ₩122,848 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,203 | ₩121,231 | ₩119,148 | ₩120,884 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,759 | ₩118,660 | ₩117,225 | ₩117,986 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,769 | ₩116,704 | ₩114,620 | ₩115,128 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,276 | ₩117,024 | ₩115,348 | ₩115,355 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩118,053 | ₩118,734 | ₩117,492 | ₩118,039 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩119,068 | ₩119,415 | ₩117,438 | ₩117,465 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,266 | ₩118,467 | ₩117,191 | ₩117,225 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,183 | ₩116,624 | ₩115,475 | ₩116,463 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩115,021 | ₩116,130 | ₩114,486 | ₩115,128 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,263 | ₩116,931 | ₩115,422 | ₩116,624 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,766 | ₩114,353 | ₩113,358 | ₩113,632 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,939 | ₩114,300 | ₩112,323 | ₩113,044 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,124 | ₩113,498 | ₩111,976 | ₩112,737 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,787 | ₩112,543 | ₩110,787 | ₩112,163 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,131 | ₩109,866 | ₩108,817 | ₩109,826 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,371 | ₩109,545 | ₩108,543 | ₩108,717 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,492 | ₩110,640 | ₩108,917 | ₩109,839 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,901 | ₩109,739 | ₩106,874 | ₩109,505 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,735 | ₩104,477 | ₩103,482 | ₩104,363 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,709 | ₩104,310 | ₩103,482 | ₩104,203 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,892 | ₩102,633 | ₩101,852 | ₩102,266 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,241 | ₩104,176 | ₩102,894 | ₩103,562 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,860 | ₩103,174 | ₩102,433 | ₩102,694 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,907 | ₩102,947 | ₩102,019 | ₩102,213 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩102,974 | ₩103,522 | ₩102,573 | ₩103,281 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩103,989 | ₩104,590 | ₩103,067 | ₩103,775 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,846 | ₩106,326 | ₩105,418 | ₩106,193 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,113 | ₩106,834 | ₩105,378 | ₩106,393 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,764 | ₩105,458 | ₩104,089 | ₩105,258 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,258 | ₩109,345 | ₩107,054 | ₩107,355 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,812 | ₩110,320 | ₩109,318 | ₩109,852 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,358 | ₩110,907 | ₩109,251 | ₩110,333 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,539 | ₩115,488 | ₩113,458 | ₩114,407 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,438 | ₩117,532 | ₩114,427 | ₩114,660 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,941 | ₩116,443 | ₩114,861 | ₩114,928 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,128 | ₩115,199 | ₩112,978 | ₩114,099 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,462 | ₩116,290 | ₩115,128 | ₩115,729 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,662 | ₩115,916 | ₩113,966 | ₩114,059 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,382 | ₩116,009 | ₩114,433 | ₩115,836 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩117,024 | ₩117,565 | ₩115,856 | ₩115,889 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,220 | ₩116,163 | ₩114,166 | ₩115,956 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,739 | ₩115,048 | ₩113,492 | ₩114,073 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,677 | ₩112,737 | ₩111,709 | ₩112,350 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,791 | ₩113,205 | ₩111,842 | ₩111,963 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,442 | ₩112,230 | ₩111,041 | ₩111,936 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩114,974 | ₩115,742 | ₩113,485 | ₩113,565 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,914 | ₩115,702 | ₩113,979 | ₩114,473 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,759 | ₩118,039 | ₩115,689 | ₩116,103 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,946 | ₩118,494 | ₩115,742 | ₩115,822 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,266 | ₩118,413 | ₩117,091 | ₩118,146 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩114,954 | ₩118,614 | ₩114,367 | ₩118,320 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,730 | ₩114,160 | ₩112,637 | ₩114,006 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,151 | ₩113,672 | ₩112,831 | ₩112,871 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,552 | ₩113,899 | ₩112,911 | ₩113,432 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,193 | ₩114,313 | ₩113,605 | ₩113,993 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,645 | ₩114,260 | ₩113,271 | ₩114,006 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,590 | ₩113,218 | ₩111,949 | ₩112,149 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,473 | ₩114,594 | ₩112,216 | ₩112,510 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,185 | ₩117,225 | ₩115,635 | ₩116,463 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,535 | ₩120,323 | ₩119,081 | ₩119,816 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩120,056 | ₩120,858 | ₩118,640 | ₩119,215 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,464 | ₩120,657 | ₩118,453 | ₩118,841 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩118,948 | ₩121,418 | ₩118,507 | ₩121,098 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,627 | ₩118,827 | ₩117,485 | ₩118,747 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,554 | ₩118,634 | ₩116,691 | ₩116,984 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,175 | ₩119,489 | ₩114,981 | ₩116,076 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,869 | ₩119,883 | ₩118,527 | ₩119,041 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,375 | ₩119,656 | ₩118,721 | ₩119,228 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,402 | ₩119,702 | ₩118,587 | ₩119,522 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,213 | ₩118,694 | ₩117,839 | ₩118,413 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,425 | ₩118,413 | ₩116,971 | ₩117,532 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,517 | ₩117,859 | ₩114,861 | ₩117,278 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩120,964 | ₩122,567 | ₩120,938 | ₩122,206 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,939 | ₩122,206 | ₩119,989 | ₩119,989 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,222 | ₩123,222 | ₩121,325 | ₩122,020 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,250 | ₩124,731 | ₩123,068 | ₩123,676 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩121,953 | ₩123,562 | ₩121,672 | ₩123,155 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩122,994 | ₩124,277 | ₩121,452 | ₩121,659 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,377 | ₩123,088 | ₩119,776 | ₩122,888 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,706 | ₩126,420 | ₩124,858 | ₩125,746 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,210 | ₩125,091 | ₩123,328 | ₩125,065 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,158 | ₩126,427 | ₩124,063 | ₩124,343 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,557 | ₩125,118 | ₩121,459 | ₩122,914 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,187 | ₩126,747 | ₩121,846 | ₩124,210 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,878 | ₩125,672 | ₩123,475 | ₩123,863 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,434 | ₩123,866 | ₩122,153 | ₩123,101 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,754 | ₩123,809 | ₩122,180 | ₩123,088 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,193 | ₩123,195 | ₩122,033 | ₩122,714 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,592 | ₩123,595 | ₩121,579 | ₩121,699 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,400 | ₩121,632 | ₩117,973 | ₩121,151 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩121,953 | ₩123,235 | ₩120,444 | ₩120,791 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,373 | ₩123,716 | ₩121,485 | ₩121,792 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,368 | ₩124,110 | ₩122,821 | ₩123,876 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,861 | ₩124,143 | ₩122,460 | ₩122,834 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,163 | ₩121,659 | ₩119,896 | ₩120,844 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,507 | ₩120,083 | ₩118,120 | ₩119,442 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,438 | ₩118,834 | ₩117,278 | ₩118,013 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,393 | ₩116,811 | ₩114,393 | ₩116,731 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,313 | ₩115,021 | ₩112,737 | ₩113,672 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,719 | ₩115,902 | ₩113,238 | ₩114,313 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,842 | ₩113,739 | ₩110,694 | ₩113,124 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,774 | ₩111,495 | ₩109,879 | ₩110,774 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,153 | ₩110,827 | ₩108,944 | ₩110,453 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,293 | ₩111,348 | ₩108,911 | ₩109,959 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,871 | ₩112,924 | ₩111,268 | ₩112,483 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,547 | ₩111,742 | ₩109,772 | ₩111,535 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,076 | ₩109,478 | ₩107,729 | ₩108,423 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,583 | ₩109,906 | ₩107,902 | ₩109,892 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,422 | ₩108,016 | ₩106,780 | ₩107,889 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,887 | ₩108,103 | ₩106,480 | ₩106,807 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩105,992 | ₩106,774 | ₩105,592 | ₩106,553 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩106,994 | ₩107,555 | ₩106,300 | ₩107,355 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,313 | ₩106,734 | ₩105,685 | ₩106,674 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩104,069 | ₩104,456 | ₩102,760 | ₩104,096 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,416 | ₩105,258 | ₩104,076 | ₩105,204 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,139 | ₩106,313 | ₩103,682 | ₩104,470 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,218 | ₩107,188 | ₩104,991 | ₩107,154 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,684 | ₩104,710 | ₩103,221 | ₩104,042 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,079 | ₩103,976 | ₩101,946 | ₩103,909 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,410 | ₩101,799 | ₩100,196 | ₩100,557 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,892 | ₩102,306 | ₩99,461 | ₩99,675 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,590 | ₩105,912 | ₩104,363 | ₩105,231 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,784 | ₩103,969 | ₩100,530 | ₩103,682 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,558 | ₩101,939 | ₩100,837 | ₩101,144 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,867 | ₩102,961 | ₩101,218 | ₩102,880 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,136 | ₩104,403 | ₩102,720 | ₩103,468 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,505 | ₩101,565 | ₩100,209 | ₩101,224 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,780 | ₩100,770 | ₩98,727 | ₩100,770 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩99,021 | ₩99,208 | ₩97,672 | ₩97,832 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,687 | ₩98,820 | ₩97,748 | ₩98,500 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,511 | ₩97,899 | ₩96,503 | ₩96,723 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩97,999 | ₩99,288 | ₩97,899 | ₩98,580 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,273 | ₩98,613 | ₩97,518 | ₩97,645 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,174 | ₩99,549 | ₩98,453 | ₩99,168 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩97,979 | ₩98,627 | ₩97,572 | ₩98,059 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩98,059 | ₩100,022 | ₩97,939 | ₩99,301 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,643 | ₩98,340 | ₩96,577 | ₩97,738 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩95,041 | ₩95,949 | ₩94,880 | ₩95,708 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,653 | ₩95,461 | ₩94,293 | ₩94,600 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,284 | ₩94,199 | ₩91,655 | ₩93,905 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,521 | ₩96,216 | ₩95,174 | ₩95,548 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,383 | ₩100,610 | ₩97,271 | ₩97,365 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,370 | ₩100,797 | ₩98,099 | ₩100,209 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,887 | ₩100,911 | ₩98,713 | ₩100,757 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,580 | ₩98,640 | ₩97,738 | ₩98,139 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,299 | ₩98,760 | ₩98,266 | ₩98,607 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,845 | ₩98,106 | ₩97,525 | ₩97,658 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,111 | ₩97,485 | ₩96,844 | ₩97,244 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,458 | ₩97,511 | ₩97,151 | ₩97,284 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,231 | ₩97,658 | ₩97,151 | ₩97,592 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,124 | ₩97,698 | ₩96,937 | ₩96,937 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩95,962 | ₩96,810 | ₩95,949 | ₩96,189 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,415 | ₩95,575 | ₩94,847 | ₩95,241 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,789 | ₩95,909 | ₩95,014 | ₩95,561 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩95,041 | ₩95,201 | ₩93,645 | ₩94,106 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,218 | ₩97,298 | ₩96,035 | ₩96,470 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,697 | ₩96,924 | ₩95,982 | ₩96,603 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,071 | ₩97,718 | ₩97,017 | ₩97,311 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩97,017 | ₩97,558 | ₩96,543 | ₩97,338 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,578 | ₩98,032 | ₩96,857 | ₩96,897 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,625 | ₩98,313 | ₩97,057 | ₩97,097 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,286 | ₩98,920 | ₩97,471 | ₩97,511 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,942 | ₩100,405 | ₩99,227 | ₩99,501 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,515 | ₩100,330 | ₩99,515 | ₩100,330 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,141 | ₩99,262 | ₩98,259 | ₩98,780 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,074 | ₩100,029 | ₩99,021 | ₩99,248 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩98,019 | ₩98,954 | ₩97,992 | ₩98,526 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,698 | ₩98,393 | ₩97,658 | ₩98,046 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,725 | ₩98,086 | ₩97,164 | ₩97,231 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,284 | ₩97,966 | ₩96,777 | ₩97,805 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,525 | ₩98,099 | ₩97,097 | ₩97,859 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,820 | ₩99,648 | ₩97,779 | ₩97,779 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩97,979 | ₩98,506 | ₩97,845 | ₩98,393 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩99,047 | ₩100,864 | ₩98,847 | ₩100,583 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,663 | ₩101,438 | ₩100,276 | ₩100,703 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,129 | ₩101,345 | ₩99,996 | ₩101,184 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,093 | ₩102,600 | ₩101,057 | ₩101,398 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩101,999 | ₩102,553 | ₩101,999 | ₩102,052 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,600 | ₩103,468 | ₩102,600 | ₩102,854 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩101,011 | ₩102,406 | ₩100,483 | ₩102,253 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,234 | ₩101,024 | ₩99,234 | ₩100,957 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,248 | ₩100,009 | ₩99,007 | ₩99,127 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,074 | ₩100,156 | ₩99,074 | ₩99,648 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,246 | ₩99,087 | ₩97,932 | ₩98,486 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩99,969 | ₩99,989 | ₩99,201 | ₩99,355 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩100,009 | ₩100,530 | ₩99,288 | ₩100,062 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩100,957 | ₩102,012 | ₩99,708 | ₩99,809 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,264 | ₩101,952 | ₩100,550 | ₩100,904 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,557 | ₩100,850 | ₩100,122 | ₩100,263 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,158 | ₩101,264 | ₩100,483 | ₩100,850 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,291 | ₩101,879 | ₩100,991 | ₩101,291 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,705 | ₩101,839 | ₩100,984 | ₩101,131 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,139 | ₩99,575 | ₩98,106 | ₩99,555 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,418 | ₩97,759 | ₩96,857 | ₩97,057 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩97,017 | ₩97,632 | ₩97,017 | ₩97,258 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,949 | ₩97,017 | ₩95,835 | ₩96,950 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,650 | ₩96,737 | ₩95,074 | ₩95,321 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,096 | ₩96,619 | ₩95,782 | ₩96,002 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,214 | ₩96,236 | ₩95,147 | ₩95,695 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,762 | ₩96,483 | ₩95,722 | ₩96,283 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,084 | ₩97,224 | ₩95,361 | ₩95,388 | -1.75% | 435.7만 |
|---|
| 2025.10.09 | ₩99,929 | ₩100,263 | ₩98,059 | ₩98,206 | -1.72% | 371.7만 |
|---|
| 2025.10.08 | ₩99,862 | ₩99,902 | ₩98,610 | ₩98,994 | -0.87% | 334.3만 |
|---|
| 2025.10.07 | ₩100,076 | ₩100,283 | ₩98,941 | ₩100,049 | -0.03% | 400.1만 |
|---|
| 2025.10.06 | ₩97,872 | ₩99,341 | ₩97,839 | ₩99,194 | +1.35% | 401.9만 |
|---|
| 2025.10.03 | ₩96,790 | ₩98,014 | ₩96,790 | ₩97,779 | +1.02% | 423.1만 |
|---|
| 2025.10.02 | ₩96,256 | ₩96,657 | ₩95,789 | ₩95,855 | -0.42% | 371만 |
|---|
| 2025.10.01 | ₩96,470 | ₩97,111 | ₩96,416 | ₩96,737 | +0.28% | 366.4만 |
|---|
| 2025.09.30 | ₩95,221 | ₩96,002 | ₩94,880 | ₩95,535 | +0.33% | 434.1만 |
|---|
| 2025.09.29 | ₩97,698 | ₩97,792 | ₩96,343 | ₩96,763 | -0.96% | 429.8만 |
|---|
| 2025.09.26 | ₩97,605 | ₩98,553 | ₩97,565 | ₩98,032 | +0.44% | 423만 |
|---|
| 2025.09.25 | ₩96,042 | ₩97,365 | ₩96,042 | ₩97,351 | +1.36% | 423.2만 |
|---|
| 2025.09.24 | ₩95,842 | ₩96,597 | ₩95,762 | ₩96,323 | +0.50% | 394.4만 |
|---|
| 2025.09.23 | ₩95,789 | ₩96,663 | ₩95,381 | ₩95,548 | -0.25% | 461.7만 |
|---|
| 2025.09.22 | ₩94,493 | ₩95,388 | ₩94,293 | ₩94,894 | +0.42% | 354.8만 |
|---|
| 2025.09.19 | ₩94,800 | ₩94,920 | ₩94,066 | ₩94,546 | -0.27% | 384.7만 |
|---|
| 2025.09.18 | ₩95,615 | ₩95,829 | ₩94,920 | ₩95,415 | -0.21% | 381.3만 |
|---|
| 2025.09.17 | ₩95,829 | ₩96,316 | ₩94,920 | ₩95,374 | -0.47% | 661.1만 |
|---|
| 2025.09.16 | ₩96,016 | ₩96,884 | ₩95,962 | ₩96,603 | +0.61% | 683만 |
|---|
| 2025.09.15 | ₩95,441 | ₩95,889 | ₩95,201 | ₩95,722 | +0.29% | 492.9만 |
|---|
| 2025.09.12 | ₩96,229 | ₩96,777 | ₩95,234 | ₩95,281 | -0.99% | 536만 |
|---|
| 2025.09.11 | ₩96,042 | ₩96,784 | ₩95,895 | ₩96,189 | +0.15% | 515.8만 |
|---|
| 2025.09.10 | ₩96,016 | ₩97,031 | ₩95,855 | ₩97,031 | +1.06% | 512.6만 |
|---|
| 2025.09.09 | ₩96,710 | ₩97,324 | ₩95,955 | ₩96,056 | -0.68% | 498.4만 |
|---|
| 2025.09.08 | ₩96,296 | ₩96,597 | ₩95,354 | ₩95,775 | -0.54% | 309.8만 |
|---|
| 2025.09.05 | ₩96,390 | ₩96,483 | ₩94,940 | ₩95,628 | -0.79% | 409.2만 |
|---|
| 2025.09.04 | ₩96,897 | ₩97,224 | ₩96,510 | ₩96,577 | -0.33% | 374.8만 |
|---|
| 2025.09.03 | ₩98,353 | ₩98,473 | ₩96,870 | ₩97,151 | -1.22% | 457.1만 |
|---|
| 2025.09.02 | ₩98,006 | ₩98,814 | ₩97,792 | ₩98,553 | +0.56% | 345.1만 |
|---|
| 2025.08.29 | ₩98,754 | ₩99,114 | ₩98,547 | ₩98,673 | -0.08% | 187.4만 |
|---|
| 2025.08.28 | ₩98,246 | ₩98,934 | ₩97,852 | ₩98,740 | +0.50% | 196.4만 |
|---|