셰브론 (CVX)

개요 뉴스 가격 이력 옵션 체인 Financials CVX 왜 하락? 토론 예측 주식 분할 배당 이력

Chevron Corp 주식 (CVX) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-21	$207.8	$205.0	$2.82	7,196,398.0	-0.24%
2026-08-20	$209.0	$205.5	$3.46	7,826,061.0	+0.00%
2026-08-19	$207.7	$204.3	$3.42	8,188,590.0	+0.01%
2026-08-18	$206.2	$203.7	$2.51	7,672,825.0	+1.50%
2026-08-17	$203.7	$199.8	$3.88	8,224,029.0	+1.35%
2026-08-14	$201.6	$198.4	$3.28	7,891,665.0	+1.16%
2026-08-13	$198.1	$193.8	$4.35	5,873,355.0	+0.56%
2026-08-12	$197.4	$194.6	$2.81	5,830,854.0	-0.03%
2026-08-11	$197.5	$194.2	$3.21	6,046,718.0	+0.90%
2026-08-10	$195.0	$188.9	$6.11	12,114,831.0	+4.48%
2026-08-07	$187.8	$185.9	$1.88	6,836,784.0	-1.41%
2026-08-06	$189.8	$187.0	$2.76	7,140,390.0	+1.51%
2026-08-05	$191.4	$186.3	$5.11	8,245,407.0	-2.10%
2026-08-04	$191.5	$186.3	$5.13	9,447,185.0	-1.44%
2026-08-03	$195.9	$191.8	$4.05	9,537,311.0	-1.88%
2026-07-31	$197.6	$191.5	$6.01	7,463,758.0	+2.38%
2026-07-30	$193.1	$189.3	$3.81	6,610,287.0	+0.23%
2026-07-29	$193.6	$190.8	$2.78	8,094,825.0	+2.28%
2026-07-28	$192.0	$186.7	$5.24	7,362,014.0	-1.27%
2026-07-27	$192.5	$188.7	$3.82	7,366,461.0	-2.46%
2026-07-24	$196.9	$193.8	$3.07	6,697,268.0	+0.19%

Chevron Corp 주식 (CVX) 연도별 가격 이력

이 심층 분석에서는 Chevron Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chevron Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Chevron Corp 주식 (CVX) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-08	$209.0	$185.9	$23.11	125,268,801.0	+4.26%
2026-07	$197.7	$164.8	$32.91	166,484,149.0	+18.77%
2026-06	$192.7	$165.2	$27.49	194,713,442.0	-9.15%
2026-05	$198.9	$179.5	$19.34	201,368,733.0	-5.61%
2026-04	$205.5	$177.7	$27.74	236,608,410.0	-6.57%
2026-03	$214.7	$184.2	$30.56	332,959,280.0	+10.78%
2026-02	$187.9	$172.7	$15.25	201,005,158.0	+5.57%
2026-01	$177.3	$151.2	$26.05	263,445,588.0	+16.07%

Chevron Corp 주식 (CVX) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$153.9	$146.5	$7.46	173,002,116.0	+0.78%
2025-11	$158.0	$147.7	$10.25	157,560,664.0	-4.18%
2025-10	$159.2	$148.9	$10.29	151,503,642.0	+1.56%
2025-09	$161.9	$152.9	$8.99	160,681,568.0	-3.31%
2025-08	$161.1	$149.8	$11.28	166,693,701.0	+5.91%
2025-07	$157.2	$142.5	$14.70	259,464,885.0	+5.90%
2025-06	$152.2	$136.4	$15.72	194,060,266.0	+4.75%
2025-05	$143.7	$133.8	$9.94	178,370,562.0	+0.47%
2025-04	$168.6	$132.0	$36.56	239,382,840.0	-18.67%
2025-03	$169.0	$147.7	$21.22	185,227,777.0	+5.47%
2025-02	$159.0	$147.8	$11.19	117,212,629.0	+6.32%
2025-01	$161.8	$145.5	$16.30	156,329,023.0	+3.00%

Chevron Corp 주식 (CVX) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-12	$163.2	$140.6	$22.65	180,358,651.0	-11.65%
2024-11	$164.7	$151.7	$12.98	144,856,240.0	+8.81%
2024-10	$152.8	$145.4	$7.30	134,120,425.0	+1.05%
2024-09	$149.1	$135.4	$13.73	163,985,253.0	-0.46%
2024-08	$159.5	$139.7	$19.81	162,969,860.0	-7.80%
2024-07	$164.3	$152.3	$11.98	127,064,915.0	+2.59%
2024-06	$161.7	$151.9	$9.75	145,232,795.0	-3.62%
2024-05	$166.9	$156.3	$10.58	146,429,592.0	+0.64%
2024-04	$167.1	$155.4	$11.69	161,200,992.0	+2.24%
2024-03	$158.2	$147.7	$10.52	174,708,251.0	+3.77%
2024-02	$156.6	$146.5	$10.10	163,223,258.0	+3.11%
2024-01	$154.3	$139.6	$14.73	197,180,663.0	-1.16%