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 | ₩133,748 | ₩135,030 | ₩133,508 | ₩133,708 | -0.03% | 848.4만 |
| 2026.10.08 | ₩132,721 | ₩134,269 | ₩132,520 | ₩133,735 | +0.76% | 909.9만 |
| 2026.10.06 | — | — | — | ₩130,291 | — | — |
| 2026.10.05 | ₩128,249 | ₩128,383 | ₩126,481 | ₩127,362 | -0.69% | 141.7만 |
| 2026.10.02 | ₩126,835 | ₩128,636 | ₩126,755 | ₩128,436 | +1.26% | 657.8만 |
| 2026.09.30 | — | — | — | ₩126,861 | — | — |
| 2026.09.28 | ₩130,018 | ₩130,305 | ₩128,616 | ₩128,757 | -0.97% | 753.4만 |
| 2026.09.25 | ₩127,315 | ₩128,263 | ₩127,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,836 |
| +0.41% |
| 506.7만 |
| 2026.09.24 | — | — | — | ₩127,595 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩127,342 | — | — |
|---|
| 2026.09.22 | ₩124,112 | ₩125,400 | ₩123,418 | ₩125,193 | +0.87% | 205.4만 |
|---|
| 2026.09.21 | ₩126,421 | ₩126,835 | ₩124,379 | ₩124,486 | -1.53% | 497.4만 |
|---|
| 2026.09.18 | ₩126,121 | ₩127,048 | ₩125,700 | ₩126,181 | +0.05% | 456.6만 |
|---|
| 2026.09.17 | ₩127,435 | ₩128,289 | ₩127,228 | ₩127,889 | +0.36% | 370.2만 |
|---|
| 2026.09.16 | — | — | — | ₩127,729 | — | — |
|---|
| 2026.09.15 | ₩129,117 | ₩132,340 | ₩128,970 | ₩132,067 | +2.28% | 471.8만 |
|---|
| 2026.09.11 | — | — | — | ₩129,157 | — | — |
|---|
| 2026.08.27 | ₩121,763 | ₩121,910 | ₩120,188 | ₩121,055 | -0.58% | 690.6만 |
|---|
| 2026.08.26 | ₩121,763 | ₩123,111 | ₩121,469 | ₩121,603 | -0.13% | 793.6만 |
|---|
| 2026.08.25 | ₩123,298 | ₩123,738 | ₩122,751 | ₩123,084 | -0.17% | 564.6만 |
|---|
| 2026.08.24 | ₩123,885 | ₩124,939 | ₩123,725 | ₩124,125 | +0.19% | 565.9만 |
|---|
| 2026.08.21 | ₩125,286 | ₩125,487 | ₩124,219 | ₩124,566 | -0.58% | 345.7만 |
|---|
| 2026.08.20 | ₩125,607 | ₩126,394 | ₩124,966 | ₩124,993 | -0.49% | 492.4만 |
|---|
| 2026.08.19 | ₩124,125 | ₩124,993 | ₩123,618 | ₩123,818 | -0.25% | 494.2만 |
|---|
| 2026.08.18 | ₩123,458 | ₩123,591 | ₩122,577 | ₩122,804 | -0.53% | 438.2만 |
|---|
| 2026.08.17 | ₩121,029 | ₩122,303 | ₩120,695 | ₩122,283 | +1.04% | 468만 |
|---|
| 2026.08.14 | ₩119,828 | ₩121,496 | ₩119,521 | ₩120,749 | +0.77% | 502.5만 |
|---|
| 2026.08.13 | ₩119,294 | ₩120,208 | ₩118,694 | ₩120,014 | +0.60% | 334.9만 |
|---|
| 2026.08.12 | ₩119,774 | ₩120,642 | ₩119,547 | ₩120,215 | +0.37% | 438.6만 |
|---|
| 2026.08.11 | ₩120,455 | ₩121,423 | ₩120,281 | ₩120,789 | +0.28% | 365.8만 |
|---|
| 2026.08.10 | ₩118,453 | ₩120,655 | ₩118,359 | ₩120,054 | +1.35% | 486.7만 |
|---|
| 2026.08.07 | ₩118,773 | ₩118,960 | ₩117,892 | ₩118,119 | -0.55% | 442.5만 |
|---|
| 2026.08.06 | ₩119,120 | ₩119,961 | ₩118,186 | ₩119,587 | +0.39% | 830.4만 |
|---|
| 2026.08.05 | ₩120,415 | ₩120,522 | ₩116,985 | ₩117,132 | -2.73% | 641.4만 |
|---|
| 2026.08.04 | ₩120,288 | ₩120,662 | ₩118,773 | ₩119,908 | -0.32% | 931.7만 |
|---|
| 2026.08.03 | ₩121,376 | ₩122,437 | ₩121,109 | ₩121,563 | +0.15% | 653.3만 |
|---|
| 2026.07.31 | ₩121,496 | ₩122,884 | ₩120,842 | ₩122,764 | +1.04% | 707.2만 |
|---|
| 2026.07.30 | ₩120,121 | ₩121,149 | ₩119,067 | ₩120,802 | +0.57% | 1076.9만 |
|---|
| 2026.07.29 | ₩117,679 | ₩118,580 | ₩117,145 | ₩117,906 | +0.19% | 849.2만 |
|---|
| 2026.07.28 | ₩115,690 | ₩116,624 | ₩114,542 | ₩115,049 | -0.55% | 769.5만 |
|---|
| 2026.07.27 | ₩116,197 | ₩116,945 | ₩115,270 | ₩115,276 | -0.79% | 881.2만 |
|---|
| 2026.07.24 | ₩117,972 | ₩118,653 | ₩117,412 | ₩117,959 | -0.01% | 720.3만 |
|---|
| 2026.07.23 | ₩118,987 | ₩119,334 | ₩117,358 | ₩117,385 | -1.35% | 670.5만 |
|---|
| 2026.07.22 | ₩118,186 | ₩118,386 | ₩117,112 | ₩117,145 | -0.88% | 694.3만 |
|---|
| 2026.07.21 | ₩116,104 | ₩116,544 | ₩115,396 | ₩116,384 | +0.24% | 607만 |
|---|
| 2026.07.20 | ₩114,943 | ₩116,050 | ₩114,408 | ₩115,049 | +0.09% | 720.6만 |
|---|
| 2026.07.17 | ₩116,184 | ₩116,851 | ₩115,343 | ₩116,544 | +0.31% | 777.4만 |
|---|
| 2026.07.16 | ₩113,688 | ₩114,275 | ₩113,281 | ₩113,555 | -0.12% | 474만 |
|---|
| 2026.07.15 | ₩113,862 | ₩114,222 | ₩112,247 | ₩112,967 | -0.79% | 642.2만 |
|---|
| 2026.07.14 | ₩113,047 | ₩113,421 | ₩111,900 | ₩112,660 | -0.34% | 611.8만 |
|---|
| 2026.07.13 | ₩110,712 | ₩112,467 | ₩110,712 | ₩112,086 | +1.24% | 609.2만 |
|---|
| 2026.07.10 | ₩109,057 | ₩109,791 | ₩108,742 | ₩109,751 | +0.64% | 352.6만 |
|---|
| 2026.07.09 | ₩109,297 | ₩109,470 | ₩108,469 | ₩108,643 | -0.60% | 346.7만 |
|---|
| 2026.07.08 | ₩109,417 | ₩110,565 | ₩108,843 | ₩109,764 | +0.32% | 806.4만 |
|---|
| 2026.07.07 | ₩106,828 | ₩109,664 | ₩106,801 | ₩109,430 | +2.44% | 930.5만 |
|---|
| 2026.07.06 | ₩103,665 | ₩104,405 | ₩103,411 | ₩104,292 | +0.61% | 614.3만 |
|---|
| 2026.07.02 | ₩103,638 | ₩104,239 | ₩103,411 | ₩104,132 | +0.48% | 545.3만 |
|---|
| 2026.07.01 | ₩101,823 | ₩102,563 | ₩101,783 | ₩102,196 | +0.37% | 616.5만 |
|---|
| 2026.06.30 | ₩103,171 | ₩104,105 | ₩102,824 | ₩103,491 | +0.31% | 540.6만 |
|---|
| 2026.06.29 | ₩102,790 | ₩103,104 | ₩102,363 | ₩102,624 | -0.16% | 791만 |
|---|
| 2026.06.26 | ₩102,837 | ₩102,877 | ₩101,950 | ₩102,143 | -0.67% | 459.1만 |
|---|
| 2026.06.25 | ₩102,904 | ₩103,451 | ₩102,503 | ₩103,211 | +0.30% | 621.9만 |
|---|
| 2026.06.24 | ₩103,918 | ₩104,519 | ₩102,997 | ₩103,705 | -0.21% | 953만 |
|---|
| 2026.06.23 | ₩105,773 | ₩106,254 | ₩105,346 | ₩106,120 | +0.33% | 519.4만 |
|---|
| 2026.06.22 | ₩106,040 | ₩106,761 | ₩105,306 | ₩106,321 | +0.26% | 538.9만 |
|---|
| 2026.06.18 | ₩104,692 | ₩105,386 | ₩104,018 | ₩105,186 | +0.47% | 816만 |
|---|
| 2026.06.17 | ₩109,183 | ₩109,270 | ₩106,981 | ₩107,282 | -1.74% | 621만 |
|---|
| 2026.06.16 | ₩109,737 | ₩110,245 | ₩109,244 | ₩109,777 | +0.04% | 601만 |
|---|
| 2026.06.15 | ₩109,284 | ₩110,832 | ₩109,177 | ₩110,258 | +0.89% | 774.5만 |
|---|
| 2026.06.12 | ₩113,461 | ₩115,410 | ₩113,381 | ₩114,329 | +0.76% | 701.2만 |
|---|
| 2026.06.11 | ₩117,358 | ₩117,452 | ₩114,349 | ₩114,582 | -2.37% | 680.1만 |
|---|
| 2026.06.10 | ₩114,863 | ₩116,364 | ₩114,782 | ₩114,849 | -0.01% | 538.1만 |
|---|
| 2026.06.09 | ₩115,049 | ₩115,120 | ₩112,901 | ₩114,022 | -0.89% | 480만 |
|---|
| 2026.06.08 | ₩115,383 | ₩116,211 | ₩115,049 | ₩115,650 | +0.23% | 581.4만 |
|---|
| 2026.06.05 | ₩115,583 | ₩115,837 | ₩113,888 | ₩113,982 | -1.39% | 627.3만 |
|---|
| 2026.06.04 | ₩115,303 | ₩115,930 | ₩114,355 | ₩115,757 | +0.39% | 867.5만 |
|---|
| 2026.06.03 | ₩116,945 | ₩117,485 | ₩115,777 | ₩115,810 | -0.97% | 674.3만 |
|---|
| 2026.06.02 | ₩114,142 | ₩116,084 | ₩114,088 | ₩115,877 | +1.52% | 561.7만 |
|---|
| 2026.06.01 | ₩113,661 | ₩114,969 | ₩113,414 | ₩113,995 | +0.29% | 831.3만 |
|---|
| 2026.05.29 | ₩112,600 | ₩112,660 | ₩111,633 | ₩112,273 | -0.29% | 858.2만 |
|---|
| 2026.05.28 | ₩112,714 | ₩113,127 | ₩111,766 | ₩111,886 | -0.73% | 637.4만 |
|---|
| 2026.05.27 | ₩111,366 | ₩112,153 | ₩110,965 | ₩111,860 | +0.44% | 946.8만 |
|---|
| 2026.05.26 | ₩114,896 | ₩115,663 | ₩113,408 | ₩113,488 | -1.23% | 899.9만 |
|---|
| 2026.05.22 | ₩114,836 | ₩115,623 | ₩113,902 | ₩114,395 | -0.38% | 649만 |
|---|
| 2026.05.21 | ₩117,679 | ₩117,959 | ₩115,610 | ₩116,024 | -1.41% | 588.2만 |
|---|
| 2026.05.20 | ₩117,866 | ₩118,413 | ₩115,663 | ₩115,743 | -1.80% | 747.5만 |
|---|
| 2026.05.19 | ₩118,186 | ₩118,333 | ₩117,011 | ₩118,066 | -0.10% | 745.8만 |
|---|
| 2026.05.18 | ₩114,876 | ₩118,533 | ₩114,289 | ₩118,239 | +2.93% | 573.9만 |
|---|
| 2026.05.15 | ₩112,654 | ₩114,082 | ₩112,560 | ₩113,928 | +1.13% | 575.3만 |
|---|
| 2026.05.14 | ₩113,074 | ₩113,595 | ₩112,754 | ₩112,794 | -0.25% | 703.9만 |
|---|
| 2026.05.13 | ₩113,474 | ₩113,822 | ₩112,834 | ₩113,354 | -0.11% | 657.9만 |
|---|
| 2026.05.12 | ₩114,115 | ₩114,235 | ₩113,528 | ₩113,915 | -0.18% | 688.8만 |
|---|
| 2026.05.11 | ₩113,568 | ₩114,182 | ₩113,194 | ₩113,928 | +0.32% | 826.8만 |
|---|
| 2026.05.08 | ₩112,514 | ₩113,141 | ₩111,873 | ₩112,073 | -0.39% | 572.7만 |
|---|
| 2026.05.07 | ₩114,395 | ₩114,516 | ₩112,140 | ₩112,433 | -1.72% | 1130.4만 |
|---|
| 2026.05.06 | ₩117,105 | ₩117,145 | ₩115,557 | ₩116,384 | -0.62% | 1063.5만 |
|---|
| 2026.05.05 | ₩119,454 | ₩120,241 | ₩119,000 | ₩119,734 | +0.23% | 967.1만 |
|---|
| 2026.05.04 | ₩119,974 | ₩120,775 | ₩118,560 | ₩119,134 | -0.70% | 832.9만 |
|---|
| 2026.05.01 | ₩120,381 | ₩120,575 | ₩118,373 | ₩118,760 | -1.35% | 631.6만 |
|---|
| 2026.04.30 | ₩118,867 | ₩121,336 | ₩118,426 | ₩121,015 | +1.81% | 943.2만 |
|---|
| 2026.04.29 | ₩118,546 | ₩118,746 | ₩117,405 | ₩118,666 | +0.10% | 1348.2만 |
|---|
| 2026.04.28 | ₩118,473 | ₩118,553 | ₩116,611 | ₩116,905 | -1.32% | 1889.7만 |
|---|
| 2026.04.27 | ₩119,094 | ₩119,407 | ₩114,903 | ₩115,997 | -2.60% | 1988.9만 |
|---|
| 2026.04.24 | ₩119,788 | ₩119,801 | ₩118,446 | ₩118,960 | -0.69% | 410.7만 |
|---|
| 2026.04.23 | ₩119,294 | ₩119,574 | ₩118,640 | ₩119,147 | -0.12% | 338만 |
|---|
| 2026.04.22 | ₩119,320 | ₩119,621 | ₩118,506 | ₩119,441 | +0.10% | 339.5만 |
|---|
| 2026.04.21 | ₩118,133 | ₩118,613 | ₩117,759 | ₩118,333 | +0.17% | 543.7만 |
|---|
| 2026.04.20 | ₩117,345 | ₩118,333 | ₩116,891 | ₩117,452 | +0.09% | 516만 |
|---|
| 2026.04.17 | ₩116,437 | ₩117,779 | ₩114,782 | ₩117,198 | +0.65% | 1106.6만 |
|---|
| 2026.04.16 | ₩120,882 | ₩122,484 | ₩120,855 | ₩122,123 | +1.03% | 523.7만 |
|---|
| 2026.04.15 | ₩121,856 | ₩122,123 | ₩119,908 | ₩119,908 | -1.60% | 540만 |
|---|
| 2026.04.14 | ₩123,138 | ₩123,138 | ₩121,242 | ₩121,936 | -0.98% | 596.9만 |
|---|
| 2026.04.13 | ₩124,165 | ₩124,646 | ₩122,984 | ₩123,591 | -0.46% | 564.4만 |
|---|
| 2026.04.10 | ₩121,870 | ₩123,478 | ₩121,589 | ₩123,071 | +0.99% | 542.4만 |
|---|
| 2026.04.09 | ₩122,911 | ₩124,192 | ₩121,369 | ₩121,576 | -1.09% | 623만 |
|---|
| 2026.04.08 | ₩120,295 | ₩123,004 | ₩119,694 | ₩122,804 | +2.09% | 1022.8만 |
|---|
| 2026.04.07 | ₩125,620 | ₩126,334 | ₩124,773 | ₩125,660 | +0.03% | 694.7만 |
|---|
| 2026.04.06 | ₩124,125 | ₩125,006 | ₩123,244 | ₩124,979 | +0.69% | 442.8만 |
|---|
| 2026.04.02 | ₩125,073 | ₩126,341 | ₩123,978 | ₩124,259 | -0.65% | 1134.9만 |
|---|
| 2026.04.01 | ₩124,472 | ₩125,033 | ₩121,376 | ₩122,831 | -1.32% | 1552.4만 |
|---|
| 2026.03.31 | ₩126,101 | ₩126,661 | ₩121,763 | ₩124,125 | -1.57% | 1173.4만 |
|---|
| 2026.03.30 | ₩124,793 | ₩125,587 | ₩123,391 | ₩123,778 | -0.81% | 906.1만 |
|---|
| 2026.03.27 | ₩122,350 | ₩123,782 | ₩122,070 | ₩123,017 | +0.55% | 722.2만 |
|---|
| 2026.03.26 | ₩122,670 | ₩123,725 | ₩122,097 | ₩123,004 | +0.27% | 642.4만 |
|---|
| 2026.03.25 | ₩122,110 | ₩123,111 | ₩121,950 | ₩122,630 | +0.43% | 541.7만 |
|---|
| 2026.03.24 | ₩121,509 | ₩123,511 | ₩121,496 | ₩121,616 | +0.09% | 748.8만 |
|---|
| 2026.03.23 | ₩118,319 | ₩121,549 | ₩117,892 | ₩121,069 | +2.32% | 1297.1만 |
|---|
| 2026.03.20 | ₩121,870 | ₩123,151 | ₩120,361 | ₩120,708 | -0.95% | 1121.8만 |
|---|
| 2026.03.19 | ₩122,290 | ₩123,631 | ₩121,402 | ₩121,709 | -0.47% | 1239.6만 |
|---|
| 2026.03.18 | ₩123,284 | ₩124,025 | ₩122,737 | ₩123,792 | +0.41% | 760.8만 |
|---|
| 2026.03.17 | ₩122,777 | ₩124,059 | ₩122,377 | ₩122,751 | -0.02% | 599.6만 |
|---|
| 2026.03.16 | ₩120,081 | ₩121,576 | ₩119,814 | ₩120,762 | +0.57% | 649.3만 |
|---|
| 2026.03.13 | ₩118,426 | ₩120,001 | ₩118,039 | ₩119,360 | +0.79% | 705.5만 |
|---|
| 2026.03.12 | ₩117,358 | ₩118,753 | ₩117,198 | ₩117,932 | +0.49% | 654.1만 |
|---|
| 2026.03.11 | ₩114,315 | ₩116,731 | ₩114,315 | ₩116,651 | +2.04% | 577.6만 |
|---|
| 2026.03.10 | ₩114,235 | ₩114,943 | ₩112,660 | ₩113,595 | -0.56% | 861.4만 |
|---|
| 2026.03.09 | ₩113,641 | ₩115,824 | ₩113,161 | ₩114,235 | +0.52% | 1018.3만 |
|---|
| 2026.03.06 | ₩111,766 | ₩113,661 | ₩110,618 | ₩113,047 | +1.15% | 992.1만 |
|---|
| 2026.03.05 | ₩110,698 | ₩111,419 | ₩109,804 | ₩110,698 | 0.00% | 644.5만 |
|---|
| 2026.03.04 | ₩110,078 | ₩110,752 | ₩108,870 | ₩110,378 | +0.27% | 555.9만 |
|---|
| 2026.03.03 | ₩110,218 | ₩111,272 | ₩108,836 | ₩109,884 | -0.30% | 1064.6만 |
|---|
| 2026.03.02 | ₩112,794 | ₩112,847 | ₩111,192 | ₩112,407 | -0.34% | 982.8만 |
|---|
| 2026.02.27 | ₩110,471 | ₩111,666 | ₩109,697 | ₩111,459 | +0.89% | 622.2만 |
|---|
| 2026.02.26 | ₩108,002 | ₩109,404 | ₩107,655 | ₩108,349 | +0.32% | 575만 |
|---|
| 2026.02.25 | ₩108,509 | ₩109,831 | ₩107,829 | ₩109,817 | +1.21% | 6.3만 |
|---|
| 2026.02.24 | ₩107,348 | ₩107,942 | ₩106,708 | ₩107,815 | +0.44% | 6.3만 |
|---|
| 2026.02.23 | ₩106,814 | ₩108,029 | ₩106,407 | ₩106,734 | -0.07% | 6.3만 |
|---|
| 2026.02.20 | ₩105,920 | ₩106,701 | ₩105,520 | ₩106,481 | +0.53% | 550.6만 |
|---|
| 2026.02.19 | ₩106,921 | ₩107,482 | ₩106,227 | ₩107,282 | +0.34% | 581.3만 |
|---|
| 2026.02.18 | ₩106,241 | ₩106,661 | ₩105,613 | ₩106,601 | +0.34% | 464.4만 |
|---|
| 2026.02.17 | ₩103,998 | ₩104,385 | ₩102,690 | ₩104,025 | +0.03% | 485만 |
|---|
| 2026.02.13 | ₩104,345 | ₩105,186 | ₩104,005 | ₩105,133 | +0.75% | 536.5만 |
|---|
| 2026.02.12 | ₩106,067 | ₩106,241 | ₩103,611 | ₩104,399 | -1.57% | 735.1만 |
|---|
| 2026.02.11 | ₩105,146 | ₩107,115 | ₩104,919 | ₩107,081 | +1.84% | 694.8만 |
|---|
| 2026.02.10 | ₩104,612 | ₩104,639 | ₩103,151 | ₩103,972 | -0.61% | 392.6만 |
|---|
| 2026.02.09 | ₩102,010 | ₩103,905 | ₩101,876 | ₩103,838 | +1.79% | 559.4만 |
|---|
| 2026.02.06 | ₩100,341 | ₩101,729 | ₩100,128 | ₩100,488 | +0.15% | 887.9만 |
|---|
| 2026.02.05 | ₩101,823 | ₩102,236 | ₩99,394 | ₩99,607 | -2.18% | 1139.3만 |
|---|
| 2026.02.04 | ₩104,519 | ₩105,840 | ₩104,292 | ₩105,159 | +0.61% | 960.8만 |
|---|
| 2026.02.03 | ₩100,715 | ₩103,898 | ₩100,461 | ₩103,611 | +2.88% | 824.9만 |
|---|
| 2026.02.02 | ₩101,489 | ₩101,869 | ₩100,768 | ₩101,075 | -0.41% | 600.2만 |
|---|
| 2026.01.30 | ₩102,797 | ₩102,890 | ₩101,149 | ₩102,810 | +0.01% | 708.1만 |
|---|
| 2026.01.29 | ₩104,065 | ₩104,332 | ₩102,650 | ₩103,398 | -0.64% | 1078만 |
|---|
| 2026.01.28 | ₩101,436 | ₩101,496 | ₩100,141 | ₩101,155 | -0.28% | 411.6만 |
|---|
| 2026.01.27 | ₩98,713 | ₩100,702 | ₩98,660 | ₩100,702 | +2.01% | 479.6만 |
|---|
| 2026.01.26 | ₩98,953 | ₩99,140 | ₩97,605 | ₩97,765 | -1.20% | 521.2만 |
|---|
| 2026.01.23 | ₩98,620 | ₩98,753 | ₩97,682 | ₩98,433 | -0.19% | 605.2만 |
|---|
| 2026.01.22 | ₩97,445 | ₩97,832 | ₩96,437 | ₩96,658 | -0.81% | 501.2만 |
|---|
| 2026.01.21 | ₩97,932 | ₩99,220 | ₩97,832 | ₩98,513 | +0.59% | 555.3만 |
|---|
| 2026.01.20 | ₩98,206 | ₩98,546 | ₩97,452 | ₩97,578 | -0.64% | 468.4만 |
|---|
| 2026.01.16 | ₩99,107 | ₩99,481 | ₩98,386 | ₩99,100 | -0.01% | 415.7만 |
|---|
| 2026.01.15 | ₩97,912 | ₩98,559 | ₩97,505 | ₩97,992 | +0.08% | 467.9만 |
|---|
| 2026.01.14 | ₩97,992 | ₩99,954 | ₩97,872 | ₩99,233 | +1.27% | 805.8만 |
|---|
| 2026.01.13 | ₩96,577 | ₩98,273 | ₩96,511 | ₩97,672 | +1.13% | 648.3만 |
|---|
| 2026.01.12 | ₩94,976 | ₩95,883 | ₩94,816 | ₩95,643 | +0.70% | 439.1만 |
|---|
| 2026.01.09 | ₩94,589 | ₩95,396 | ₩94,228 | ₩94,535 | -0.06% | 560.3만 |
|---|
| 2026.01.08 | ₩93,221 | ₩94,135 | ₩91,592 | ₩93,841 | +0.67% | 1309.3만 |
|---|
| 2026.01.07 | ₩95,456 | ₩96,150 | ₩95,109 | ₩95,483 | +0.03% | 492.3만 |
|---|
| 2026.01.06 | ₩100,315 | ₩100,541 | ₩97,205 | ₩97,298 | -3.01% | 652.4만 |
|---|
| 2026.01.05 | ₩100,301 | ₩100,728 | ₩98,032 | ₩100,141 | -0.16% | 652.6만 |
|---|
| 2026.01.02 | ₩98,820 | ₩100,842 | ₩98,646 | ₩100,688 | +1.89% | 561.1만 |
|---|
| 2025.12.31 | ₩98,513 | ₩98,573 | ₩97,672 | ₩98,072 | -0.45% | 163.8만 |
|---|
| 2025.12.30 | ₩98,232 | ₩98,693 | ₩98,199 | ₩98,539 | +0.31% | 348.3만 |
|---|
| 2025.12.29 | ₩97,779 | ₩98,039 | ₩97,458 | ₩97,592 | -0.19% | 263.3만 |
|---|
| 2025.12.26 | ₩97,045 | ₩97,418 | ₩96,778 | ₩97,178 | +0.14% | 158.1만 |
|---|
| 2025.12.24 | ₩97,392 | ₩97,445 | ₩97,085 | ₩97,218 | -0.18% | 102.1만 |
|---|
| 2025.12.23 | ₩97,165 | ₩97,592 | ₩97,085 | ₩97,525 | +0.37% | 242.1만 |
|---|
| 2025.12.22 | ₩97,058 | ₩97,632 | ₩96,871 | ₩96,871 | -0.19% | 354.3만 |
|---|
| 2025.12.19 | ₩95,897 | ₩96,744 | ₩95,883 | ₩96,124 | +0.24% | 558.1만 |
|---|
| 2025.12.18 | ₩95,350 | ₩95,510 | ₩94,782 | ₩95,176 | -0.18% | 526.5만 |
|---|
| 2025.12.17 | ₩95,723 | ₩95,843 | ₩94,949 | ₩95,496 | -0.24% | 487.1만 |
|---|
| 2025.12.16 | ₩94,976 | ₩95,136 | ₩93,581 | ₩94,042 | -0.98% | 538.2만 |
|---|
| 2025.12.15 | ₩97,151 | ₩97,231 | ₩95,970 | ₩96,404 | -0.77% | 393.4만 |
|---|
| 2025.12.12 | ₩96,631 | ₩96,858 | ₩95,917 | ₩96,537 | -0.10% | 369.3만 |
|---|
| 2025.12.11 | ₩97,005 | ₩97,652 | ₩96,951 | ₩97,245 | +0.25% | 355.7만 |
|---|
| 2025.12.10 | ₩96,951 | ₩97,492 | ₩96,477 | ₩97,271 | +0.33% | 339.7만 |
|---|
| 2025.12.09 | ₩97,512 | ₩97,966 | ₩96,791 | ₩96,831 | -0.70% | 271.4만 |
|---|
| 2025.12.08 | ₩97,558 | ₩98,246 | ₩96,991 | ₩97,031 | -0.54% | 378.1만 |
|---|
| 2025.12.05 | ₩98,219 | ₩98,853 | ₩97,405 | ₩97,445 | -0.79% | 461만 |
|---|
| 2025.12.04 | ₩99,874 | ₩100,336 | ₩99,159 | ₩99,434 | -0.44% | 369.9만 |
|---|
| 2025.12.03 | ₩99,447 | ₩100,261 | ₩99,447 | ₩100,261 | +0.82% | 381.9만 |
|---|
| 2025.12.02 | ₩99,073 | ₩99,195 | ₩98,192 | ₩98,713 | -0.36% | 371.6만 |
|---|
| 2025.12.01 | ₩99,007 | ₩99,961 | ₩98,953 | ₩99,180 | +0.18% | 330.4만 |
|---|
| 2025.11.28 | ₩97,952 | ₩98,886 | ₩97,925 | ₩98,459 | +0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩97,632 | ₩98,326 | ₩97,592 | ₩97,979 | +0.36% | 350.5만 |
|---|
| 2025.11.25 | ₩97,659 | ₩98,019 | ₩97,098 | ₩97,165 | -0.51% | 542.2만 |
|---|
| 2025.11.24 | ₩97,218 | ₩97,899 | ₩96,711 | ₩97,739 | +0.54% | 353.5만 |
|---|
| 2025.11.21 | ₩97,458 | ₩98,032 | ₩97,031 | ₩97,792 | +0.34% | 457.4만 |
|---|
| 2025.11.20 | ₩98,753 | ₩99,580 | ₩97,712 | ₩97,712 | -1.05% | 499.2만 |
|---|
| 2025.11.19 | ₩97,912 | ₩98,439 | ₩97,779 | ₩98,326 | +0.42% | 573.7만 |
|---|
| 2025.11.18 | ₩98,980 | ₩100,795 | ₩98,780 | ₩100,515 | +1.55% | 550.6만 |
|---|
| 2025.11.17 | ₩100,595 | ₩101,369 | ₩100,208 | ₩100,635 | +0.04% | 430.4만 |
|---|
| 2025.11.14 | ₩100,061 | ₩101,276 | ₩99,927 | ₩101,115 | +1.05% | 421.9만 |
|---|
| 2025.11.13 | ₩102,023 | ₩102,530 | ₩100,989 | ₩101,329 | -0.68% | 436.1만 |
|---|
| 2025.11.12 | ₩101,930 | ₩102,483 | ₩101,930 | ₩101,983 | +0.05% | 391.3만 |
|---|
| 2025.11.11 | ₩102,530 | ₩103,398 | ₩102,530 | ₩102,784 | +0.25% | 413.2만 |
|---|
| 2025.11.10 | ₩100,942 | ₩102,337 | ₩100,415 | ₩102,183 | +1.23% | 429.3만 |
|---|
| 2025.11.07 | ₩99,167 | ₩100,955 | ₩99,167 | ₩100,888 | +1.74% | 363.1만 |
|---|
| 2025.11.06 | ₩99,180 | ₩99,941 | ₩98,940 | ₩99,060 | -0.12% | 414.7만 |
|---|
| 2025.11.05 | ₩99,007 | ₩100,088 | ₩99,007 | ₩99,580 | +0.58% | 370.3만 |
|---|
| 2025.11.04 | ₩98,179 | ₩99,020 | ₩97,865 | ₩98,419 | +0.24% | 376.2만 |
|---|
| 2025.11.03 | ₩99,901 | ₩99,921 | ₩99,133 | ₩99,287 | -0.61% | 378.9만 |
|---|
| 2025.10.31 | ₩99,941 | ₩100,461 | ₩99,220 | ₩99,994 | +0.05% | 535.3만 |
|---|
| 2025.10.30 | ₩100,888 | ₩101,943 | ₩99,641 | ₩99,741 | -1.14% | 617.1만 |
|---|
| 2025.10.29 | ₩101,195 | ₩101,883 | ₩100,481 | ₩100,835 | -0.36% | 658.7만 |
|---|
| 2025.10.28 | ₩100,488 | ₩100,782 | ₩100,054 | ₩100,194 | -0.29% | 408.4만 |
|---|
| 2025.10.27 | ₩101,089 | ₩101,195 | ₩100,415 | ₩100,782 | -0.30% | 408.9만 |
|---|
| 2025.10.24 | ₩101,222 | ₩101,809 | ₩100,922 | ₩101,222 | 0.00% | 534.8만 |
|---|
| 2025.10.23 | ₩101,636 | ₩101,769 | ₩100,915 | ₩101,062 | -0.56% | 545.8만 |
|---|
| 2025.10.22 | ₩98,072 | ₩99,508 | ₩98,039 | ₩99,487 | +1.44% | 408.2만 |
|---|
| 2025.10.21 | ₩97,352 | ₩97,692 | ₩96,791 | ₩96,991 | -0.37% | 331만 |
|---|
| 2025.10.20 | ₩96,951 | ₩97,565 | ₩96,951 | ₩97,191 | +0.25% | 421.4만 |
|---|
| 2025.10.17 | ₩95,883 | ₩96,951 | ₩95,770 | ₩96,884 | +1.04% | 365.6만 |
|---|
| 2025.10.16 | ₩96,584 | ₩96,671 | ₩95,009 | ₩95,256 | -1.37% | 388.8만 |
|---|
| 2025.10.15 | ₩96,030 | ₩96,553 | ₩95,717 | ₩95,937 | -0.10% | 247.4만 |
|---|
| 2025.10.14 | ₩95,149 | ₩96,170 | ₩95,083 | ₩95,630 | +0.50% | 231.8만 |
|---|
| 2025.10.13 | ₩95,697 | ₩96,417 | ₩95,657 | ₩96,217 | +0.54% | 264.9만 |
|---|
| 2025.10.10 | ₩97,018 | ₩97,158 | ₩95,296 | ₩95,323 | -1.75% | 435.7만 |
|---|
| 2025.10.09 | ₩99,861 | ₩100,194 | ₩97,992 | ₩98,139 | -1.72% | 371.7만 |
|---|
| 2025.10.08 | ₩99,794 | ₩99,834 | ₩98,543 | ₩98,926 | -0.87% | 334.3만 |
|---|
| 2025.10.07 | ₩100,008 | ₩100,214 | ₩98,873 | ₩99,981 | -0.03% | 400.1만 |
|---|
| 2025.10.06 | ₩97,805 | ₩99,273 | ₩97,772 | ₩99,127 | +1.35% | 401.9만 |
|---|
| 2025.10.03 | ₩96,724 | ₩97,947 | ₩96,724 | ₩97,712 | +1.02% | 423.1만 |
|---|
| 2025.10.02 | ₩96,190 | ₩96,591 | ₩95,723 | ₩95,790 | -0.42% | 371만 |
|---|
| 2025.10.01 | ₩96,404 | ₩97,045 | ₩96,351 | ₩96,671 | +0.28% | 366.4만 |
|---|
| 2025.09.30 | ₩95,156 | ₩95,937 | ₩94,816 | ₩95,470 | +0.33% | 434.1만 |
|---|
| 2025.09.29 | ₩97,632 | ₩97,725 | ₩96,277 | ₩96,698 | -0.96% | 429.8만 |
|---|
| 2025.09.26 | ₩97,538 | ₩98,486 | ₩97,498 | ₩97,966 | +0.44% | 423만 |
|---|
| 2025.09.25 | ₩95,977 | ₩97,298 | ₩95,977 | ₩97,285 | +1.36% | 423.2만 |
|---|
| 2025.09.24 | ₩95,777 | ₩96,531 | ₩95,697 | ₩96,257 | +0.50% | 394.4만 |
|---|
| 2025.09.23 | ₩95,723 | ₩96,597 | ₩95,316 | ₩95,483 | -0.25% | 461.7만 |
|---|
| 2025.09.22 | ₩94,429 | ₩95,323 | ₩94,228 | ₩94,829 | +0.42% | 354.8만 |
|---|
| 2025.09.19 | ₩94,736 | ₩94,856 | ₩94,002 | ₩94,482 | -0.27% | 384.7만 |
|---|
| 2025.09.18 | ₩95,550 | ₩95,763 | ₩94,856 | ₩95,350 | -0.21% | 381.3만 |
|---|
| 2025.09.17 | ₩95,763 | ₩96,250 | ₩94,856 | ₩95,310 | -0.47% | 661.1만 |
|---|
| 2025.09.16 | ₩95,950 | ₩96,818 | ₩95,897 | ₩96,537 | +0.61% | 683만 |
|---|
| 2025.09.15 | ₩95,376 | ₩95,823 | ₩95,136 | ₩95,657 | +0.29% | 492.9만 |
|---|
| 2025.09.12 | ₩96,164 | ₩96,711 | ₩95,169 | ₩95,216 | -0.99% | 536만 |
|---|
| 2025.09.11 | ₩95,977 | ₩96,718 | ₩95,830 | ₩96,124 | +0.15% | 515.8만 |
|---|
| 2025.09.10 | ₩95,950 | ₩96,965 | ₩95,790 | ₩96,965 | +1.06% | 512.6만 |
|---|
| 2025.09.09 | ₩96,644 | ₩97,258 | ₩95,890 | ₩95,990 | -0.68% | 498.4만 |
|---|
| 2025.09.08 | ₩96,230 | ₩96,531 | ₩95,289 | ₩95,710 | -0.54% | 309.8만 |
|---|
| 2025.09.05 | ₩96,324 | ₩96,417 | ₩94,876 | ₩95,563 | -0.79% | 409.2만 |
|---|
| 2025.09.04 | ₩96,831 | ₩97,158 | ₩96,444 | ₩96,511 | -0.33% | 374.8만 |
|---|
| 2025.09.03 | ₩98,286 | ₩98,406 | ₩96,804 | ₩97,085 | -1.22% | 457.1만 |
|---|
| 2025.09.02 | ₩97,939 | ₩98,746 | ₩97,725 | ₩98,486 | +0.56% | 345.1만 |
|---|
| 2025.08.29 | ₩98,686 | ₩99,047 | ₩98,479 | ₩98,606 | -0.08% | 187.4만 |
|---|
| 2025.08.28 | ₩98,179 | ₩98,866 | ₩97,785 | ₩98,673 | +0.50% | 196.4만 |
|---|