[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
ConocoPhillips : 코노코필립스 ( COP:US )
106.11USD ▲ 0.76 (0.72%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 106.11 | ▲0.76 | ▲0.72% |
| 25-04-01 | 105.35 | ▲0.35 | ▲0.33% |
| 25-03-31 | 105.00 | ▲2.65 | ▲2.59% |
| 25-03-28 | 102.35 | ▼-0.52 | ▼-0.51% |
| 25-03-27 | 102.87 | ▼-0.39 | ▼-0.38% |
| 25-03-26 | 103.26 | ▲0.79 | ▲0.77% |
| 25-03-25 | 102.47 | ▲0.19 | ▲0.19% |
| 25-03-24 | 102.28 | ▲0.10 | ▲0.1% |
| 25-03-21 | 102.18 | ▼-0.03 | ▼-0.03% |
| 25-03-20 | 102.21 | ▲0.86 | ▲0.85% |
| 25-03-19 | 101.35 | ▲0.77 | ▲0.77% |
| 25-03-18 | 100.58 | ▲1.16 | ▲1.17% |
| 25-03-17 | 99.42 | ▲0.31 | ▲0.31% |
| 25-03-14 | 99.11 | ▲2.83 | ▲2.94% |
| 25-03-13 | 96.28 | ▼-1.34 | ▼-1.37% |
| 25-03-12 | 97.62 | ▲2.18 | ▲2.28% |
| 25-03-11 | 95.44 | ▲2.84 | ▲3.07% |
| 25-03-10 | 92.60 | ▲1.87 | ▲2.06% |
| 25-03-07 | 90.73 | ▲2.15 | ▲2.43% |
| 25-03-06 | 88.58 | ▼-0.37 | ▼-0.42% |
| 25-03-05 | 88.95 | ▼-1.66 | ▼-1.83% |
| 25-03-04 | 90.61 | ▼-1.86 | ▼-2.01% |
| 25-03-03 | 92.47 | ▼-6.64 | ▼-6.7% |
| 25-02-28 | 99.11 | ▲1.93 | ▲1.99% |
| 25-02-27 | 97.18 | ▲1.11 | ▲1.16% |
| 25-02-26 | 96.07 | ▼-1.00 | ▼-1.03% |
| 25-02-25 | 97.07 | ▼-1.77 | ▼-1.79% |
| 25-02-24 | 98.84 | ▲0.88 | ▲0.9% |
| 25-02-21 | 97.96 | ▼-4.10 | ▼-4.02% |
| 25-02-20 | 102.06 | ▲2.52 | ▲2.53% |
| 25-02-19 | 99.54 | ▲2.22 | ▲2.28% |
| 25-02-18 | 97.32 | ▲0.93 | ▲0.96% |
| 25-02-14 | 96.39 | ▼-0.53 | ▼-0.55% |
| 25-02-13 | 96.92 | ▼-1.63 | ▼-1.65% |
| 25-02-12 | 98.55 | ▼-3.30 | ▼-3.24% |
| 25-02-11 | 101.85 | ▲2.42 | ▲2.43% |
| 25-02-10 | 99.43 | ▲1.12 | ▲1.14% |
| 25-02-07 | 98.31 | ▼-1.76 | ▼-1.76% |
| 25-02-06 | 100.07 | ▼-0.16 | ▼-0.16% |
| 25-02-05 | 100.23 | ▼-0.38 | ▼-0.38% |
| 25-02-04 | 100.61 | ▲2.12 | ▲2.15% |
| 25-02-03 | 98.49 | ▼-0.22 | ▼-0.22% |
| 25-01-31 | 98.71 | ▼-2.60 | ▼-2.57% |
| 25-01-30 | 101.31 | ▼-0.18 | ▼-0.18% |
| 25-01-29 | 101.49 | ▲0.04 | ▲0.04% |
| 25-01-28 | 101.45 | ▼-1.22 | ▼-1.19% |
| 25-01-27 | 102.67 | ▲0.78 | ▲0.77% |
| 25-01-24 | 101.89 | ▼-2.16 | ▼-2.08% |
| 25-01-23 | 104.05 | ▲1.01 | ▲0.98% |
| 25-01-22 | 103.04 | ▼-1.30 | ▼-1.25% |
| 25-01-21 | 104.34 | ▼-1.44 | ▼-1.36% |
| 25-01-17 | 105.78 | ▲0.16 | ▲0.15% |
| 25-01-16 | 105.62 | ▲0.13 | ▲0.12% |
| 25-01-15 | 105.49 | ▲0.68 | ▲0.65% |
| 25-01-14 | 104.81 | ▲0.59 | ▲0.57% |
| 25-01-13 | 104.22 | ▲2.36 | ▲2.32% |
| 25-01-10 | 101.86 | ▲0.39 | ▲0.38% |
| 25-01-08 | 101.47 | ▼-0.13 | ▼-0.13% |
| 25-01-07 | 101.60 | ▲1.85 | ▲1.85% |
| 25-01-06 | 99.75 | ▼-1.30 | ▼-1.29% |
| 25-01-03 | 101.05 | ▲1.04 | ▲1.04% |
| 25-01-02 | 100.01 | ▲0.81 | ▲0.82% |
| 24-12-31 | 99.20 | ▲1.96 | ▲2.02% |
| 24-12-30 | 97.24 | ▲0.32 | ▲0.33% |
| 24-12-27 | 96.92 | ▲0.02 | ▲0.02% |
| 24-12-26 | 96.90 | ▼-0.10 | ▼-0.1% |
| 24-12-24 | 97.00 | ▲0.38 | ▲0.39% |
| 24-12-23 | 96.62 | ▲1.55 | ▲1.63% |
| 24-12-20 | 95.07 | ▼-0.08 | ▼-0.08% |
| 24-12-19 | 95.15 | ▼-0.79 | ▼-0.82% |
| 24-12-18 | 95.94 | ▼-2.38 | ▼-2.42% |
| 24-12-17 | 98.32 | ▼-1.24 | ▼-1.25% |
| 24-12-16 | 99.56 | ▼-1.44 | ▼-1.43% |
| 24-12-13 | 101.00 | ▲0.02 | ▲0.02% |
| 24-12-12 | 100.98 | ▼-1.26 | ▼-1.23% |
| 24-12-11 | 102.24 | ▼-0.03 | ▼-0.03% |
| 24-12-10 | 102.27 | ▼-0.65 | ▼-0.63% |
| 24-12-09 | 102.92 | ▼-0.27 | ▼-0.26% |
| 24-12-06 | 103.19 | ▼-1.31 | ▼-1.25% |
| 24-12-05 | 104.50 | ▲1.10 | ▲1.06% |
| 24-12-04 | 103.40 | ▼-2.70 | ▼-2.54% |
| 24-12-03 | 106.10 | ▼-0.13 | ▼-0.12% |
| 24-12-02 | 106.23 | ▼-2.12 | ▼-1.96% |
| 24-11-29 | 108.35 | ▲0.89 | ▲0.83% |
| 24-11-27 | 107.46 | ▲0.58 | ▲0.54% |
| 24-11-26 | 106.88 | ▲0.90 | ▲0.85% |
| 24-11-25 | 105.98 | ▼-5.71 | ▼-5.11% |
| 24-11-22 | 111.69 | ▼-0.17 | ▼-0.15% |
| 24-11-21 | 111.86 | ▼-1.58 | ▼-1.39% |
| 24-11-20 | 113.44 | ▲0.56 | ▲0.5% |
| 24-11-19 | 112.88 | ▼-0.96 | ▼-0.84% |
| 24-11-18 | 113.84 | ▲1.48 | ▲1.32% |
| 24-11-15 | 112.36 | ▼-0.35 | ▼-0.31% |
| 24-11-14 | 112.71 | ▲0.75 | ▲0.67% |
| 24-11-13 | 111.96 | ▲1.35 | ▲1.22% |
| 24-11-12 | 110.61 | ▼-1.04 | ▼-0.93% |
| 24-11-08 | 111.65 | ▼-0.89 | ▼-0.79% |
| 24-11-07 | 112.54 | ▼-1.08 | ▼-0.95% |
| 24-11-06 | 113.62 | ▲4.44 | ▲4.07% |
| 24-11-05 | 109.18 | ▲0.26 | ▲0.24% |
| 24-11-04 | 108.92 | ▲1.20 | ▲1.11% |
| 24-11-01 | 107.72 | ▼-1.86 | ▼-1.7% |
| 24-10-31 | 109.58 | ▲6.52 | ▲6.33% |
| 24-10-30 | 103.06 | ▲0.81 | ▲0.79% |
| 24-10-29 | 102.25 | ▼-1.04 | ▼-1.01% |
| 24-10-28 | 103.29 | ▼-1.18 | ▼-1.13% |
| 24-10-25 | 104.47 | ▲0.12 | ▲0.11% |
| 24-10-24 | 104.35 | ▼-0.11 | ▼-0.11% |
| 24-10-23 | 104.46 | ▼-0.55 | ▼-0.52% |
| 24-10-22 | 105.01 | ▲0.21 | ▲0.2% |
| 24-10-21 | 104.80 | ▼-0.80 | ▼-0.76% |
| 24-10-18 | 105.60 | ▼-0.56 | ▼-0.53% |
| 24-10-17 | 106.16 | ▲1.06 | ▲1.01% |
| 24-10-16 | 105.10 | ▼-0.19 | ▼-0.18% |
| 24-10-15 | 105.29 | ▼-5.32 | ▼-4.81% |
| 24-10-11 | 110.61 | ▼-1.11 | ▼-0.99% |
| 24-10-10 | 111.72 | ▲0.70 | ▲0.63% |
| 24-10-09 | 111.02 | ▲0.11 | ▲0.1% |
| 24-10-08 | 110.91 | ▼-3.70 | ▼-3.23% |
| 24-10-07 | 114.61 | ▲0.09 | ▲0.08% |
| 24-10-04 | 114.52 | ▲2.15 | ▲1.91% |
| 24-10-03 | 112.37 | ▲2.05 | ▲1.86% |
| 24-10-02 | 110.32 | ▲1.04 | ▲0.95% |
| 24-10-01 | 109.28 | ▲3.95 | ▲3.75% |
| 24-09-30 | 105.33 | ▲0.59 | ▲0.56% |
| 24-09-27 | 104.74 | ▲2.42 | ▲2.37% |
| 24-09-26 | 102.32 | ▼-3.54 | ▼-3.34% |
| 24-09-25 | 105.86 | ▼-2.99 | ▼-2.75% |
| 24-09-24 | 108.85 | ▼-0.88 | ▼-0.8% |
| 24-09-23 | 109.73 | ▼-0.55 | ▼-0.5% |
| 24-09-20 | 110.28 | ▼-0.21 | ▼-0.19% |
| 24-09-19 | 110.49 | ▲1.81 | ▲1.67% |
| 24-09-18 | 108.68 | ▲0.36 | ▲0.33% |
| 24-09-17 | 108.32 | ▲2.65 | ▲2.51% |
| 24-09-16 | 105.67 | ▲2.25 | ▲2.18% |
| 24-09-13 | 103.42 | ▲0.52 | ▲0.51% |
| 24-09-12 | 102.90 | ▲0.30 | ▲0.29% |
| 24-09-11 | 102.60 | ▼-1.40 | ▼-1.35% |
| 24-09-10 | 104.00 | ▼-1.64 | ▼-1.55% |
| 24-09-09 | 105.64 | ▼-0.43 | ▼-0.41% |
| 24-09-06 | 106.07 | ▼-1.27 | ▼-1.18% |
| 24-09-05 | 107.34 | ▼-1.19 | ▼-1.1% |
| 24-09-04 | 108.53 | ▼-1.22 | ▼-1.11% |
| 24-09-03 | 109.75 | ▼-4.09 | ▼-3.59% |
| 24-08-30 | 113.84 | ▼-0.71 | ▼-0.62% |
| 24-08-29 | 114.55 | ▲2.48 | ▲2.21% |
| 24-08-28 | 112.07 | ▼-0.30 | ▼-0.27% |
| 24-08-27 | 112.37 | ▼-1.14 | ▼-1% |
| 24-08-26 | 113.51 | ▲2.14 | ▲1.92% |
| 24-08-23 | 111.37 | ▲1.65 | ▲1.5% |
| 24-08-22 | 109.72 | ▲0.06 | ▲0.05% |
| 24-08-21 | 109.66 | ▼-0.26 | ▼-0.24% |
| 24-08-20 | 109.92 | ▼-1.82 | ▼-1.63% |
| 24-08-19 | 111.74 | ▲0.49 | ▲0.44% |
| 24-08-16 | 111.25 | ▲0.08 | ▲0.07% |
| 24-08-15 | 111.17 | ▲1.75 | ▲1.6% |
| 24-08-14 | 109.42 | ▲1.14 | ▲1.05% |
| 24-08-13 | 108.28 | ▼-1.62 | ▼-1.47% |
| 24-08-12 | 109.90 | ▲1.26 | ▲1.16% |
| 24-08-09 | 108.64 | ▲0.40 | ▲0.37% |
| 24-08-08 | 108.24 | ▲1.23 | ▲1.15% |
| 24-08-07 | 107.01 | ▲1.07 | ▲1.01% |
| 24-08-06 | 105.94 | ▲1.41 | ▲1.35% |
| 24-08-05 | 104.53 | ▼-1.32 | ▼-1.25% |
| 24-08-02 | 105.85 | ▼-2.54 | ▼-2.34% |
| 24-08-01 | 108.39 | ▼-2.85 | ▼-2.56% |
| 24-07-31 | 111.24 | ▲1.24 | ▲1.13% |
| 24-07-30 | 110.00 | ▲0.86 | ▲0.79% |
| 24-07-29 | 109.14 | ▼-1.64 | ▼-1.48% |
| 24-07-26 | 110.78 | ▼-0.23 | ▼-0.21% |
| 24-07-25 | 111.01 | ▼-0.09 | ▼-0.08% |
| 24-07-24 | 111.10 | ▲0.41 | ▲0.37% |
| 24-07-23 | 110.69 | ▼-1.54 | ▼-1.37% |
| 24-07-22 | 112.23 | ▼-2.16 | ▼-1.89% |
| 24-07-19 | 114.39 | ▼-2.23 | ▼-1.91% |
| 24-07-18 | 116.62 | ▲0.50 | ▲0.43% |
| 24-07-17 | 116.12 | ▲0.82 | ▲0.71% |
| 24-07-16 | 115.30 | ▲0.91 | ▲0.8% |
| 24-07-15 | 114.39 | ▲1.38 | ▲1.22% |
| 24-07-12 | 113.01 | ▼-1.02 | ▼-0.89% |
| 24-07-11 | 114.03 | ▲1.47 | ▲1.31% |
| 24-07-10 | 112.56 | ▲1.27 | ▲1.14% |
| 24-07-09 | 111.29 | ▼-0.81 | ▼-0.72% |
| 24-07-08 | 112.10 | ▼-0.56 | ▼-0.5% |
| 24-07-05 | 112.66 | ▼-2.34 | ▼-2.03% |
| 24-07-03 | 115.00 | ▲0.87 | ▲0.76% |
| 24-07-02 | 114.13 | ▼-0.27 | ▼-0.24% |
| 24-07-01 | 114.40 | ▲0.05 | ▲0.04% |
| 24-06-28 | 114.35 | ▲0.44 | ▲0.39% |
| 24-06-27 | 113.91 | ▲0.17 | ▲0.15% |
| 24-06-26 | 113.74 | ▼-1.28 | ▼-1.11% |
| 24-06-25 | 115.02 | ▼-0.15 | ▼-0.13% |
| 24-06-24 | 115.17 | ▲3.86 | ▲3.47% |
| 24-06-21 | 111.31 | ▲0.06 | ▲0.05% |
| 24-06-20 | 111.25 | ▲1.91 | ▲1.75% |
| 24-06-18 | 109.34 | ▼-0.22 | ▼-0.2% |
| 24-06-17 | 109.56 | ▲0.20 | ▲0.18% |
| 24-06-14 | 109.36 | ▼-1.69 | ▼-1.52% |
| 24-06-13 | 111.05 | ▼-1.31 | ▼-1.17% |
| 24-06-12 | 112.36 | ▼-1.17 | ▼-1.03% |
| 24-06-11 | 113.53 | ▲0.24 | ▲0.21% |
| 24-06-10 | 113.29 | ▲1.51 | ▲1.35% |
| 24-06-07 | 111.78 | ▼-0.26 | ▼-0.23% |
| 24-06-06 | 112.04 | ▼-0.15 | ▼-0.13% |
| 24-06-05 | 112.19 | ▼-0.06 | ▼-0.05% |
| 24-06-04 | 112.25 | ▼-1.65 | ▼-1.45% |
| 24-06-03 | 113.90 | ▼-2.54 | ▼-2.18% |
| 24-05-31 | 116.44 | ▲3.01 | ▲2.65% |
| 24-05-30 | 113.43 | ▼-1.97 | ▼-1.71% |
| 24-05-29 | 115.40 | ▼-3.29 | ▼-2.77% |
| 24-05-28 | 118.69 | ▲1.48 | ▲1.26% |
| 24-05-24 | 117.21 | ▼-0.46 | ▼-0.39% |
| 24-05-23 | 117.67 | ▼-0.40 | ▼-0.34% |
| 24-05-22 | 118.07 | ▼-2.37 | ▼-1.97% |
| 24-05-21 | 120.44 | ▼-0.35 | ▼-0.29% |
| 24-05-20 | 120.79 | ▼-0.96 | ▼-0.79% |
| 24-05-17 | 121.75 | ▲1.79 | ▲1.49% |
| 24-05-16 | 119.96 | ▼-1.01 | ▼-0.83% |
| 24-05-15 | 120.97 | ▼-0.06 | ▼-0.05% |
| 24-05-14 | 121.03 | ▼-0.40 | ▼-0.33% |
| 24-05-13 | 121.43 | ▼-0.53 | ▼-0.43% |
| 24-05-10 | 121.96 | ▼-1.41 | ▼-1.14% |
| 24-05-09 | 123.37 | ▲0.16 | ▲0.13% |
| 24-05-08 | 123.21 | ▼-0.38 | ▼-0.31% |
| 24-05-07 | 123.59 | ▲0.02 | ▲0.02% |
| 24-05-06 | 123.57 | ▲1.42 | ▲1.16% |
| 24-05-03 | 122.15 | ▼-2.05 | ▼-1.65% |
| 24-05-01 | 124.20 | ▼-1.64 | ▼-1.3% |
| 24-04-30 | 125.84 | ▼-4.42 | ▼-3.39% |
| 24-04-29 | 130.26 | ▼-0.07 | ▼-0.05% |
| 24-04-26 | 130.33 | ▲0.19 | ▲0.15% |
| 24-04-25 | 130.14 | ▲0.59 | ▲0.46% |
| 24-04-24 | 129.55 | ▼-0.03 | ▼-0.02% |
| 24-04-23 | 129.58 | ▲0.32 | ▲0.25% |
| 24-04-22 | 129.26 | ▼-0.01 | ▼-0.01% |
| 24-04-19 | 129.27 | ▲1.46 | ▲1.14% |
| 24-04-18 | 127.81 | ▼-0.58 | ▼-0.45% |
| 24-04-17 | 128.39 | ▼-1.22 | ▼-0.94% |
| 24-04-16 | 129.61 | ▼-0.77 | ▼-0.59% |
| 24-04-15 | 130.38 | ▼-0.82 | ▼-0.63% |
| 24-04-12 | 131.20 | ▼-1.69 | ▼-1.27% |
| 24-04-11 | 132.89 | ▼-0.04 | ▼-0.03% |
| 24-04-10 | 132.93 | ▲1.16 | ▲0.88% |
| 24-04-09 | 131.77 | ▼-0.65 | ▼-0.49% |
| 24-04-08 | 132.42 | ▼-1.10 | ▼-0.82% |
| 24-04-05 | 133.52 | ▲1.77 | ▲1.34% |
| 24-04-04 | 131.75 | ▲0.12 | ▲0.09% |