코노코필립스 (COP)

COP
🏛️ 미국 →
94.59
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 117.21 117.55 115.81 116.07 3.6M
2023-12-28 117.66 118.20 116.44 116.50 3.7M
2023-12-27 118.51 119.64 118.08 118.49 3.4M
2023-12-26 118.70 119.43 118.38 119.02 2.9M
2023-12-22 118.00 118.63 117.29 117.66 4.3M
2023-12-21 116.50 116.88 115.28 116.83 4.1M
2023-12-20 116.87 118.94 116.38 116.69 7.8M
2023-12-19 114.95 116.64 114.25 116.49 6.4M
2023-12-18 115.83 117.27 114.65 114.90 7.0M
2023-12-15 114.35 115.74 113.62 114.54 30.9M
2023-12-14 112.95 116.35 112.75 114.95 11.5M
2023-12-13 111.50 112.26 110.87 111.85 8.6M
2023-12-12 110.77 111.48 109.70 111.06 6.9M
2023-12-11 112.12 112.63 111.54 112.16 7.3M
2023-12-08 111.74 112.19 111.06 112.07 5.7M
2023-12-07 111.32 111.91 110.65 110.85 5.8M
2023-12-06 112.33 112.33 109.74 110.52 7.5M
2023-12-05 114.73 114.90 113.04 113.14 5.8M
2023-12-04 114.08 115.92 113.88 114.53 4.8M
2023-12-01 115.03 117.04 114.85 115.23 4.7M
2023-11-30 115.17 116.70 113.64 115.57 10.2M
2023-11-29 115.36 115.56 113.32 113.97 6.1M
2023-11-28 115.26 115.98 114.48 114.98 3.5M
2023-11-27 114.98 115.13 113.36 114.80 5.3M
2023-11-24 114.89 116.57 114.86 115.49 2.2M
2023-11-22 112.02 115.13 111.16 114.85 4.6M
2023-11-21 115.18 115.63 114.56 115.17 3.7M
2023-11-20 114.99 116.58 114.59 115.39 4.0M
2023-11-17 112.80 115.53 112.23 114.59 5.8M
2023-11-16 113.51 113.76 109.98 111.99 6.7M
2023-11-15 115.00 116.67 114.88 115.03 4.7M
2023-11-14 116.00 116.81 115.34 115.54 5.4M
2023-11-13 114.99 115.91 114.99 115.36 3.2M
2023-11-10 115.24 116.21 114.60 115.61 4.6M
2023-11-09 115.65 116.07 114.05 114.15 4.3M
2023-11-08 115.20 115.62 113.97 114.45 5.9M
2023-11-07 116.42 116.50 114.33 115.25 5.5M
2023-11-06 120.24 120.56 118.19 118.47 4.6M
2023-11-03 121.50 121.89 119.35 119.75 5.9M
2023-11-02 117.87 123.25 117.37 122.02 9.1M
2023-11-01 119.48 119.77 116.49 116.67 8.4M
2023-10-31 117.90 118.99 116.49 118.80 4.5M
2023-10-30 117.78 118.50 116.51 118.14 5.8M
2023-10-27 117.70 118.34 116.44 117.80 5.3M
2023-10-26 118.73 119.16 117.25 118.31 6.1M
2023-10-25 119.53 120.93 118.77 120.41 5.0M
2023-10-24 121.57 121.99 119.90 119.95 4.7M
2023-10-23 123.06 123.16 120.64 121.34 6.0M
2023-10-20 126.19 126.67 123.86 124.06 5.3M
2023-10-19 125.69 127.35 124.87 126.38 4.5M
2023-10-18 126.21 127.24 125.45 126.59 4.8M
2023-10-17 125.20 126.43 124.94 125.46 4.2M
2023-10-16 125.58 126.12 124.18 125.31 3.8M
2023-10-13 124.06 125.97 123.43 124.86 5.6M
2023-10-12 121.08 121.73 120.46 121.11 3.9M
2023-10-11 119.50 120.19 118.03 120.04 7.3M
2023-10-10 121.25 122.24 120.19 120.39 5.7M
2023-10-09 118.96 121.87 118.75 121.82 6.5M
2023-10-06 114.38 116.59 113.16 115.33 4.2M
2023-10-05 112.51 114.58 112.19 113.42 4.1M
2023-10-04 115.32 115.63 111.67 113.33 7.3M
2023-10-03 116.76 117.67 116.07 117.60 4.2M
2023-10-02 120.24 120.31 115.96 117.10 4.8M
2023-09-29 122.48 122.61 119.64 119.80 5.3M
2023-09-28 122.86 124.31 122.18 122.72 4.0M
2023-09-27 121.72 123.92 120.80 123.09 5.4M
2023-09-26 119.80 121.44 119.34 120.14 5.2M
2023-09-25 119.29 121.27 118.89 121.07 3.3M
2023-09-22 119.92 121.18 119.04 119.16 3.6M
2023-09-21 122.03 122.16 118.75 119.07 4.5M
2023-09-20 122.63 123.81 121.06 121.17 3.4M
2023-09-19 125.84 126.03 122.18 123.16 4.2M
2023-09-18 125.18 125.73 124.07 124.48 4.9M
2023-09-15 124.05 125.99 123.19 123.57 12.4M
2023-09-14 123.50 124.89 123.44 124.50 4.7M
2023-09-13 123.48 123.70 121.47 122.31 3.9M
2023-09-12 121.25 123.44 121.20 123.08 4.5M
2023-09-11 123.44 123.90 119.82 120.44 4.3M
2023-09-08 122.76 124.01 122.45 122.72 4.4M
2023-09-07 122.99 123.68 121.61 121.71 3.5M
2023-09-06 122.47 123.44 121.92 123.07 4.7M
2023-09-05 122.77 124.99 122.56 122.83 5.8M
2023-09-01 120.00 122.50 119.97 122.14 6.4M
2023-08-31 119.17 119.56 118.10 119.03 4.4M
2023-08-30 118.27 118.94 118.01 118.70 2.8M
2023-08-29 117.86 118.10 116.58 117.66 3.2M
2023-08-28 116.48 118.40 116.42 117.52 2.8M
2023-08-25 115.69 117.13 114.76 116.52 3.7M
2023-08-24 115.19 116.38 114.74 114.80 3.5M
2023-08-23 115.01 116.34 113.86 115.81 3.1M
2023-08-22 117.59 117.74 116.08 116.15 3.2M
2023-08-21 118.14 119.11 116.54 117.21 3.3M
2023-08-18 115.84 118.03 115.65 117.29 4.3M
2023-08-17 116.50 117.88 116.22 116.73 4.0M
2023-08-16 115.75 116.91 114.56 114.64 3.8M
2023-08-15 116.50 116.85 114.97 115.51 4.2M
2023-08-14 117.17 117.78 116.30 117.69 4.3M
2023-08-11 115.98 118.05 115.47 117.81 3.8M
2023-08-10 116.29 117.59 115.16 115.83 3.6M
2023-08-09 116.73 118.84 116.30 116.44 4.8M
2023-08-08 112.65 115.79 111.30 115.59 4.3M
2023-08-07 114.49 114.60 113.25 114.48 3.6M
2023-08-04 115.87 116.69 113.58 113.71 6.9M
2023-08-03 114.91 117.29 113.01 114.99 7.3M
2023-08-02 116.69 117.54 114.91 115.59 4.6M
2023-08-01 117.26 117.83 116.19 117.38 3.3M
2023-07-31 117.22 118.25 116.76 117.72 4.1M
2023-07-28 115.74 116.30 114.67 115.93 3.1M
2023-07-27 117.34 117.89 115.33 115.78 4.6M
2023-07-26 115.32 117.14 115.16 116.83 4.0M
2023-07-25 114.37 116.52 113.90 116.18 3.7M
2023-07-24 113.40 115.70 113.40 114.72 4.0M
2023-07-21 112.17 113.20 111.85 112.89 5.0M
2023-07-20 110.50 111.78 110.20 111.69 6.7M
2023-07-19 108.77 110.69 108.77 109.48 5.4M
2023-07-18 106.45 109.50 106.40 108.75 4.4M
2023-07-17 106.69 107.66 106.14 106.44 4.1M
2023-07-14 110.07 110.23 106.45 107.09 4.7M
2023-07-13 109.89 111.76 109.58 110.55 6.1M
2023-07-12 108.64 109.57 108.45 109.31 6.2M
2023-07-11 105.00 107.61 104.85 107.44 5.6M
2023-07-10 102.85 104.46 102.75 104.35 6.4M
2023-07-07 100.55 104.61 100.12 103.23 7.4M
2023-07-06 102.80 103.63 99.35 100.34 6.0M
2023-07-05 105.00 105.00 103.14 104.02 4.2M
2023-07-03 103.95 104.99 103.63 104.23 2.2M
2023-06-30 103.75 104.40 102.54 103.61 7.0M
2023-06-29 102.51 103.31 101.81 103.06 4.3M
2023-06-28 100.82 102.72 99.96 102.51 5.5M
2023-06-27 101.01 101.62 100.33 100.79 3.8M
2023-06-26 100.16 101.87 100.00 101.31 4.4M
2023-06-23 100.03 100.92 99.63 100.46 7.1M
2023-06-22 102.64 102.88 101.10 101.43 5.0M
2023-06-21 101.80 104.43 101.80 103.70 6.5M
2023-06-20 104.13 104.75 101.02 102.03 8.6M
2023-06-16 104.86 105.48 104.22 104.92 9.9M
2023-06-15 102.89 105.31 102.83 104.15 4.6M
2023-06-14 104.43 104.95 102.04 102.67 4.9M
2023-06-13 103.85 105.47 103.22 103.41 4.9M
2023-06-12 102.21 104.15 101.43 102.82 6.0M
2023-06-09 104.84 105.45 103.63 103.89 4.1M
2023-06-08 104.85 105.57 102.59 104.54 5.2M
2023-06-07 102.32 105.48 102.32 104.81 4.8M
2023-06-06 101.05 102.74 100.35 101.94 3.6M
2023-06-05 104.25 104.48 100.97 102.07 5.5M
2023-06-02 101.36 102.93 100.48 102.35 5.0M
2023-06-01 99.57 100.98 98.38 99.53 5.9M
2023-05-31 99.43 100.99 99.23 99.30 22.8M
2023-05-30 100.70 101.59 100.03 101.20 6.7M
2023-05-26 102.67 102.85 100.88 101.85 5.7M
2023-05-25 101.94 102.40 100.50 101.69 5.0M
2023-05-24 105.49 105.68 103.47 103.98 5.1M
2023-05-23 104.46 105.57 103.99 104.39 5.4M
2023-05-22 102.73 104.92 102.42 103.73 5.6M
2023-05-19 102.33 103.59 101.83 102.60 6.1M
2023-05-18 100.20 100.85 99.25 100.74 5.5M
2023-05-17 99.54 101.46 98.56 100.71 5.0M
2023-05-16 99.87 100.56 97.42 98.07 4.8M
2023-05-15 99.33 100.45 98.46 100.29 5.8M
2023-05-12 100.64 100.95 98.71 99.43 5.0M
2023-05-11 98.88 100.12 98.55 99.89 5.7M
2023-05-10 101.99 102.26 99.55 100.47 5.3M
2023-05-09 100.01 102.62 99.95 101.53 4.9M
2023-05-08 102.09 102.75 100.60 100.90 5.1M
2023-05-05 101.12 101.60 98.94 100.37 5.6M
2023-05-04 96.20 98.52 95.81 97.36 6.8M
2023-05-03 96.83 97.58 95.70 96.09 9.1M
2023-05-02 100.88 101.39 97.48 98.64 8.1M
2023-05-01 101.58 103.01 101.13 102.53 3.6M
2023-04-28 100.57 103.73 100.32 102.89 6.6M
2023-04-27 100.45 101.93 99.81 101.23 4.2M
2023-04-26 101.33 102.13 99.65 100.47 4.3M
2023-04-25 101.60 102.41 100.48 102.09 5.4M
2023-04-24 101.95 103.95 101.77 103.65 5.2M
2023-04-21 104.10 104.20 101.63 102.26 5.3M
2023-04-20 103.45 103.90 102.12 103.78 5.4M
2023-04-19 103.85 105.81 103.50 105.26 4.7M
2023-04-18 104.99 105.70 104.10 104.95 7.7M
2023-04-17 106.80 107.69 105.52 105.61 6.3M
2023-04-14 109.48 110.02 108.12 108.50 5.1M
2023-04-13 107.94 109.90 107.12 109.04 7.2M
2023-04-12 108.48 109.09 107.41 107.53 8.1M
2023-04-11 106.10 107.20 105.49 106.75 4.8M
2023-04-10 107.04 108.01 105.61 105.95 4.4M
2023-04-06 106.90 107.74 105.89 106.26 5.1M
2023-04-05 106.91 107.88 105.92 107.75 5.8M
2023-04-04 108.33 108.77 105.11 106.30 5.4M
2023-04-03 105.13 109.14 105.01 108.42 12.4M
2023-03-31 99.81 99.90 98.94 99.21 7.7M
2023-03-30 100.61 100.86 98.87 99.25 5.5M
2023-03-29 99.64 100.30 98.67 99.75 7.6M
2023-03-28 96.61 98.69 96.43 97.93 3.8M
2023-03-27 96.31 98.50 95.60 97.48 6.0M
2023-03-24 94.56 95.90 93.26 95.43 8.4M
2023-03-23 98.51 99.76 95.50 96.42 5.9M
2023-03-22 100.00 101.09 98.29 98.37 5.6M
2023-03-21 98.09 100.09 98.00 99.71 6.8M
2023-03-20 94.84 96.89 94.71 96.16 7.9M
2023-03-17 96.35 96.95 93.50 94.39 17.1M
2023-03-16 92.01 96.50 91.53 96.40 10.1M
2023-03-15 97.42 98.71 93.59 95.24 10.7M
2023-03-14 101.05 104.42 99.62 101.36 7.1M
2023-03-13 102.00 103.58 99.57 100.68 8.8M
2023-03-10 105.73 107.33 103.60 104.22 5.3M
2023-03-09 107.92 109.25 105.36 105.81 5.2M
2023-03-08 107.00 108.53 105.76 107.23 4.6M
2023-03-07 108.59 108.92 106.67 107.65 5.0M
2023-03-06 107.58 109.60 107.10 109.56 6.2M
2023-03-03 106.27 109.08 105.82 108.64 7.1M
2023-03-02 106.07 108.96 105.78 108.33 5.5M
2023-03-01 103.73 107.68 103.23 106.25 6.1M
2023-02-28 106.66 107.31 103.31 103.35 8.8M
2023-02-27 105.17 106.18 103.44 105.86 7.4M
2023-02-24 104.17 105.55 103.36 105.25 5.6M
2023-02-23 106.00 106.40 104.07 105.43 6.1M
2023-02-22 105.48 105.48 102.96 104.08 7.9M
2023-02-21 104.01 106.12 103.51 105.31 7.2M
2023-02-17 106.14 106.67 103.17 104.12 11.3M
2023-02-16 110.88 111.71 108.09 108.36 6.5M
2023-02-15 111.82 112.17 109.98 111.65 7.2M
2023-02-14 111.00 114.45 110.55 113.55 7.3M
2023-02-13 113.95 114.10 112.12 112.31 6.0M
2023-02-10 111.98 115.37 111.83 115.06 10.8M
2023-02-09 110.61 111.74 109.85 109.93 5.8M
2023-02-08 112.23 113.00 109.84 110.79 6.7M
2023-02-07 108.41 112.15 107.41 112.02 7.4M
2023-02-06 108.57 109.95 106.73 107.49 11.5M
2023-02-03 111.31 112.39 107.76 108.11 13.5M
2023-02-02 113.49 115.39 109.76 111.30 11.5M
2023-02-01 120.71 120.97 115.20 117.70 7.3M
2023-01-31 120.22 122.09 119.10 121.87 5.2M
2023-01-30 122.09 122.60 120.33 120.53 5.2M
2023-01-27 124.69 126.39 123.52 123.61 4.9M
2023-01-26 122.29 124.73 120.80 124.65 5.8M
2023-01-25 118.20 120.38 116.64 120.37 4.0M
2023-01-24 121.00 121.00 117.64 118.81 4.2M
2023-01-23 122.46 123.17 119.97 120.13 4.0M
2023-01-20 120.16 121.91 119.25 121.80 5.1M
2023-01-19 117.55 120.26 116.26 119.64 5.0M
2023-01-18 121.20 123.71 118.36 118.55 5.1M
2023-01-17 121.06 122.54 119.56 120.24 5.2M
2023-01-13 120.58 121.85 118.51 121.47 4.4M
2023-01-12 118.39 121.10 117.85 120.16 5.1M
2023-01-11 119.19 119.55 116.91 118.24 4.6M
2023-01-10 118.23 118.62 116.68 118.08 4.0M
2023-01-09 120.32 120.66 116.86 117.36 5.4M
2023-01-06 118.50 120.19 117.54 118.23 4.4M
2023-01-05 113.53 117.80 113.53 116.77 5.2M
2023-01-04 111.22 114.31 110.46 113.34 4.8M
2023-01-03 116.56 117.98 111.92 113.12 5.4M