GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Chevron : 셰브론 ( CVX:US )

102.97USD ▲ 2.37 (2.36%)

2021-09-27
최근 1년 일별 시세 (2021-09-27 종가기준)
날짜 종가 전일대비 변동률
21-09-27 102.97 ▲2.37 ▲2.36%
21-09-24 100.60 ▲0.54 ▲0.54%
21-09-23 100.06 ▲2.42 ▲2.48%
21-09-22 97.64 ▲2.79 ▲2.94%
21-09-21 94.85 ▲0.07 ▲0.07%
21-09-20 94.78 ▼-1.98 ▼-2.05%
21-09-17 96.76 ▼-0.56 ▼-0.58%
21-09-16 97.32 ▼-0.92 ▼-0.94%
21-09-15 98.24 ▲2.04 ▲2.12%
21-09-14 96.20 ▼-1.77 ▼-1.81%
21-09-13 97.97 ▲1.90 ▲1.98%
21-09-10 96.07 ▲0.07 ▲0.07%
21-09-09 96.00 ▼-0.39 ▼-0.4%
21-09-08 96.39 ▼-0.67 ▼-0.69%
21-09-07 97.06 ▼-0.43 ▼-0.44%
21-09-03 97.49 ▼-0.22 ▼-0.23%
21-09-02 97.71 ▲2.00 ▲2.09%
21-09-01 95.71 ▼-1.06 ▼-1.1%
21-08-31 96.77 ▼-1.62 ▼-1.65%
21-08-30 98.39 ▼-0.25 ▼-0.25%
21-08-27 98.64 ▲1.42 ▲1.46%
21-08-26 97.22 ▼-1.29 ▼-1.31%
21-08-25 98.51 ▲0.67 ▲0.68%
21-08-24 97.84 ▲1.11 ▲1.15%
21-08-23 96.73 ▲2.43 ▲2.58%
21-08-20 94.30 ▲0.01 ▲0.01%
21-08-19 94.29 ▼-2.41 ▼-2.49%
21-08-18 96.70 ▼-4.03 ▼-4%
21-08-17 100.73 ▼-0.19 ▼-0.19%
21-08-16 100.92 ▼-1.04 ▼-1.02%
21-08-13 101.96 ▼-0.68 ▼-0.66%
21-08-12 102.64 ▼-0.21 ▼-0.2%
21-08-11 102.85 ▲0.77 ▲0.75%
21-08-10 102.08 ▲1.83 ▲1.83%
21-08-09 100.25 ▼-1.70 ▼-1.67%
21-08-06 101.95 ▲0.72 ▲0.71%
21-08-05 101.23 ▲0.93 ▲0.93%
21-08-04 100.30 ▼-2.30 ▼-2.24%
21-08-03 102.60 ▲0.97 ▲0.95%
21-08-02 101.63 ▼-0.18 ▼-0.18%
21-07-30 101.81 ▼-0.76 ▼-0.74%
21-07-29 102.57 ▲1.39 ▲1.37%
21-07-28 101.18 ▲0.57 ▲0.57%
21-07-27 100.61 ▼-0.34 ▼-0.34%
21-07-26 100.95 ▲2.09 ▲2.11%
21-07-23 98.86 ▲0.04 ▲0.04%
21-07-22 98.82 ▼-1.00 ▼-1%
21-07-21 99.82 ▲3.29 ▲3.41%
21-07-20 96.53 ▲0.57 ▲0.59%
21-07-19 95.96 ▼-2.66 ▼-2.7%
21-07-16 98.62 ▼-2.68 ▼-2.65%
21-07-15 101.30 ▼-0.67 ▼-0.66%
21-07-14 101.97 ▼-1.96 ▼-1.89%
21-07-13 103.93 ▼-0.35 ▼-0.34%
21-07-12 104.28 ▲0.21 ▲0.2%
21-07-09 104.07 ▲1.47 ▲1.43%
21-07-08 102.60 ▼-0.33 ▼-0.32%
21-07-07 102.93 ▼-1.06 ▼-1.02%
21-07-06 103.99 ▼-2.08 ▼-1.96%
21-07-02 106.07 ▼-0.14 ▼-0.13%
21-07-01 106.21 ▲1.47 ▲1.4%
21-06-30 104.74 ▲0.98 ▲0.94%
21-06-29 103.76 ▼-0.23 ▼-0.22%
21-06-28 103.99 ▼-3.31 ▼-3.08%
21-06-25 107.30 ▲0.16 ▲0.15%
21-06-24 107.14 ▲0.87 ▲0.82%
21-06-23 106.27 ▼-0.13 ▼-0.12%
21-06-22 106.40 ▲0.35 ▲0.33%
21-06-21 106.05 ▲3.02 ▲2.93%
21-06-18 103.03 ▼-4.04 ▼-3.77%
21-06-17 107.07 ▼-2.60 ▼-2.37%
21-06-16 109.67 ▼-0.63 ▼-0.57%
21-06-15 110.30 ▲2.33 ▲2.16%
21-06-14 107.97 ▲0.06 ▲0.06%
21-06-11 107.91 ▼-0.50 ▼-0.46%
21-06-10 108.41 ▲0.63 ▲0.58%
21-06-09 107.78 ▼-0.95 ▼-0.87%
21-06-08 108.73 ▲0.98 ▲0.91%
21-06-07 107.75 ▼-0.70 ▼-0.65%
21-06-04 108.45 ▲0.86 ▲0.8%
21-06-03 107.59 ▼-0.49 ▼-0.45%
21-06-02 108.08 ▲1.43 ▲1.34%
21-06-01 106.65 ▲2.86 ▲2.76%
21-05-28 103.79 ▲0.78 ▲0.76%
21-05-27 103.01 ▼-1.11 ▼-1.07%
21-05-26 104.12 ▲0.25 ▲0.24%
21-05-25 103.87 ▼-1.73 ▼-1.64%
21-05-24 105.60 ▲1.48 ▲1.42%
21-05-21 104.12 ▲0.56 ▲0.54%
21-05-20 103.56 ▲0.36 ▲0.35%
21-05-19 103.20 ▼-2.98 ▼-2.81%
21-05-18 106.18 ▼-4.63 ▼-4.18%
21-05-17 110.81 ▲1.34 ▲1.22%
21-05-14 109.47 ▲2.79 ▲2.62%
21-05-13 106.68 ▼-0.69 ▼-0.64%
21-05-12 107.37 ▲0.67 ▲0.63%
21-05-11 106.70 ▼-2.87 ▼-2.62%
21-05-10 109.57 ▼-0.45 ▼-0.41%
21-05-07 110.02 ▲1.00 ▲0.92%
21-05-06 109.02 ▲0.07 ▲0.06%
21-05-05 108.95 ▲2.84 ▲2.68%
21-05-04 106.11 ▲0.58 ▲0.55%
21-05-03 105.53 ▲2.46 ▲2.39%
21-04-30 103.07 ▼-3.83 ▼-3.58%
21-04-29 106.90 ▲1.68 ▲1.6%
21-04-28 105.22 ▲2.52 ▲2.45%
21-04-27 102.70 ▲1.18 ▲1.16%
21-04-26 101.52 ▼-0.03 ▼-0.03%
21-04-23 101.55 ▲0.60 ▲0.59%
21-04-22 100.95 ▼-1.78 ▼-1.73%
21-04-21 102.73 ▲1.40 ▲1.38%
21-04-20 101.33 ▼-1.93 ▼-1.87%
21-04-19 103.26 ▲0.30 ▲0.29%
21-04-16 102.96 ▼-0.46 ▼-0.44%
21-04-15 103.42 ▼-0.85 ▼-0.82%
21-04-14 104.27 ▲2.03 ▲1.99%
21-04-13 102.24 ▲0.46 ▲0.45%
21-04-12 101.78 ▼-1.14 ▼-1.11%
21-04-09 102.92 ▼-0.10 ▼-0.1%
21-04-08 103.02 ▼-1.17 ▼-1.12%
21-04-07 104.19 ▲0.61 ▲0.59%
21-04-06 103.58 ▼-0.93 ▼-0.89%
21-04-05 104.51 ▼-1.24 ▼-1.17%
21-04-01 105.75 ▲0.96 ▲0.92%
21-03-31 104.79 ▼-1.14 ▼-1.08%
21-03-30 105.93 ▼-0.99 ▼-0.93%
21-03-29 106.92 ▼-0.56 ▼-0.52%
21-03-26 107.48 ▲2.41 ▲2.29%
21-03-25 105.07 ▲0.37 ▲0.35%
21-03-24 104.70 ▲2.73 ▲2.68%
21-03-23 101.97 ▼-0.57 ▼-0.56%
21-03-22 102.54 ▼-0.84 ▼-0.81%
21-03-19 103.38 ▼-0.74 ▼-0.71%
21-03-18 104.12 ▼-3.91 ▼-3.62%
21-03-17 108.03 ▲0.39 ▲0.36%
21-03-16 107.64 ▼-2.61 ▼-2.37%
21-03-15 110.25 ▼-1.31 ▼-1.17%
21-03-12 111.56 ▲0.37 ▲0.33%
21-03-11 111.19 ▼-0.18 ▼-0.16%
21-03-10 111.37 ▲1.87 ▲1.71%
21-03-09 109.50 ▼-0.25 ▼-0.23%
21-03-08 109.75 ▲0.75 ▲0.69%
21-03-05 109.00 ▲4.50 ▲4.31%
21-03-04 104.50 ▲0.91 ▲0.88%
21-03-03 103.59 ▲1.15 ▲1.12%
21-03-02 102.44 ▲0.39 ▲0.38%
21-03-01 102.05 ▲2.05 ▲2.05%
21-02-26 100.00 ▼-2.35 ▼-2.3%
21-02-25 102.35 ▼-0.96 ▼-0.93%
21-02-24 103.31 ▲3.68 ▲3.69%
21-02-23 99.63 ▲1.24 ▲1.26%
21-02-22 98.39 ▲2.59 ▲2.7%
21-02-19 95.80 ▲0.80 ▲0.84%
21-02-18 95.00 ▼-0.92 ▼-0.96%
21-02-17 95.92 ▲2.79 ▲3%
21-02-16 93.13 ▲0.58 ▲0.63%
21-02-12 92.55 ▲0.53 ▲0.58%
21-02-11 92.02 ▼-0.50 ▼-0.54%
21-02-10 92.52 ▲1.56 ▲1.72%
21-02-09 90.96 ▼-0.52 ▼-0.57%
21-02-08 91.48 ▲2.22 ▲2.49%
21-02-05 89.26 ▲0.26 ▲0.29%
21-02-04 89.00 ▲0.04 ▲0.04%
21-02-03 88.96 ▲1.90 ▲2.18%
21-02-02 87.06 ▲0.65 ▲0.75%
21-02-01 86.41 ▲1.21 ▲1.42%
21-01-29 85.20 ▼-3.82 ▼-4.29%
21-01-28 89.02 ▲0.82 ▲0.93%
21-01-27 88.20 ▼-1.16 ▼-1.3%
21-01-26 89.36 ▼-1.54 ▼-1.69%
21-01-25 90.90 ▼-0.83 ▼-0.9%
21-01-22 91.73 ▼-0.28 ▼-0.3%
21-01-21 92.01 ▼-3.37 ▼-3.53%
21-01-20 95.38 ▲0.87 ▲0.92%
21-01-19 94.51 ▲2.42 ▲2.63%
21-01-15 92.09 ▼-3.40 ▼-3.56%
21-01-14 95.49 ▲2.24 ▲2.4%
21-01-13 93.25 ▼-0.09 ▼-0.1%
21-01-12 93.34 ▲1.74 ▲1.9%
21-01-11 91.60 ▲0.52 ▲0.57%
21-01-08 91.08 ▲0.86 ▲0.95%
21-01-07 90.22 ▲0.42 ▲0.47%
21-01-06 89.80 ▲2.80 ▲3.22%
21-01-05 87.00 ▲2.29 ▲2.7%
21-01-04 84.71 ▲0.26 ▲0.31%
20-12-31 84.45 ▼-0.88 ▼-1.03%
20-12-30 85.33 ▲0.72 ▲0.85%
20-12-29 84.61 ▼-0.29 ▼-0.34%
20-12-28 84.90 ▼-0.43 ▼-0.5%
20-12-24 85.33 ▼-0.36 ▼-0.42%
20-12-23 85.69 ▲1.33 ▲1.58%
20-12-22 84.36 ▼-1.73 ▼-2.01%
20-12-21 86.09 ▼-1.10 ▼-1.26%
20-12-18 87.19 ▼-1.22 ▼-1.38%
20-12-17 88.41 ▼-0.28 ▼-0.32%
20-12-16 88.69 ▼-0.68 ▼-0.76%
20-12-15 89.37 ▼-0.07 ▼-0.08%
20-12-14 89.44 ▼-3.01 ▼-3.26%
20-12-11 92.45 ▼-0.90 ▼-0.96%
20-12-10 93.35 ▲2.91 ▲3.22%
20-12-09 90.44 ▼-1.11 ▼-1.21%
20-12-08 91.55 ▲0.78 ▲0.86%
20-12-07 90.76 ▼-2.52 ▼-2.7%
20-12-04 93.28 ▲3.48 ▲3.88%
20-12-03 89.80 ▼-0.07 ▼-0.08%
20-12-02 89.87 ▲2.42 ▲2.77%
20-12-01 87.45 ▲0.27 ▲0.31%
20-11-30 87.18 ▼-4.13 ▼-4.52%
20-11-27 91.31 ▼-0.83 ▼-0.9%
20-11-25 92.14 ▼-3.48 ▼-3.64%
20-11-24 95.62 ▲4.59 ▲5.04%
20-11-23 91.03 ▲5.24 ▲6.11%
20-11-20 85.79 ▲0.06 ▲0.07%
20-11-19 85.73 ▲1.45 ▲1.72%
20-11-18 84.28 ▼-2.76 ▼-3.17%
20-11-17 87.04 ▼-1.92 ▼-2.16%
20-11-16 88.96 ▲5.93 ▲7.14%
20-11-13 83.03 ▲2.36 ▲2.93%
20-11-12 80.67 ▼-1.79 ▼-2.17%
20-11-11 82.46 ▼-0.61 ▼-0.73%
20-11-10 83.07 ▲3.67 ▲4.62%
20-11-09 79.40 ▲8.25 ▲11.6%
20-11-06 71.15 ▼-1.01 ▼-1.4%
20-11-05 72.16 ▼-0.20 ▼-0.28%
20-11-04 72.36 ▲0.62 ▲0.86%
20-11-03 71.74 ▼-0.43 ▼-0.6%
20-11-02 72.17 ▲2.67 ▲3.84%
20-10-30 69.50 ▲0.70 ▲1.02%
20-10-29 68.80 ▲1.92 ▲2.87%
20-10-28 66.88 ▼-2.63 ▼-3.78%
20-10-27 69.51 ▼-1.43 ▼-2.02%
20-10-26 70.94 ▼-1.63 ▼-2.25%
20-10-23 72.57 ▼-0.83 ▼-1.13%
20-10-22 73.40 ▲2.53 ▲3.57%
20-10-21 70.87 ▼-0.81 ▼-1.13%
20-10-20 71.68 ▲0.40 ▲0.56%
20-10-19 71.28 ▼-1.61 ▼-2.21%
20-10-16 72.89 ▼-0.62 ▼-0.84%
20-10-15 73.51 ▲0.56 ▲0.77%
20-10-14 72.95 ▼-0.45 ▼-0.61%
20-10-13 73.40 ▼-1.11 ▼-1.49%
20-10-12 74.51 ▲0.51 ▲0.69%
20-10-09 74.00 ▼-1.22 ▼-1.62%
20-10-08 75.22 ▲1.44 ▲1.95%
20-10-07 73.78 ▲1.48 ▲2.05%
20-10-06 72.30 ▼-0.40 ▼-0.55%
20-10-05 72.70 ▲1.51 ▲2.12%
20-10-02 71.19 ▲0.77 ▲1.09%
20-10-01 70.42 ▼-1.58 ▼-2.19%
20-09-30 72.00 ▲0.10 ▲0.14%
20-09-29 71.90 ▼-2.03 ▼-2.75%
바로가기