Stockscreener 앱 받기
0.04%
시간 외 거래:
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $229.0 | $222.9 | $6.18 | 6,547,155.0 | -0.04% |
| 2026-10-21 | $228.5 | $224.2 | $4.29 | 8,205,950.0 | +0.47% |
| 2026-10-20 | $227.3 | $221.6 | $5.72 | 8,015,738.0 | +0.60% |
| 2026-10-19 | $225.7 | $223.1 | $2.55 | 9,516,164.0 | -0.28% |
| 2026-10-16 | $225.3 | $220.4 | $4.90 | 8,722,048.0 | +2.59% |
| 2026-10-15 | $223.5 | $218.1 | $5.41 | 7,103,369.0 | -1.23% |
| 2026-10-14 | $222.6 | $218.5 | $4.01 | 9,505,100.0 | +1.98% |
| 2026-10-13 | $218.8 | $215.9 | $2.84 | 7,435,227.0 | +1.27% |
| 2026-10-12 | $216.7 | $213.8 | $2.92 | 8,307,227.0 | +1.42% |
| 2026-10-09 | $213.7 | $210.7 | $3.01 | 6,300,417.0 | +0.20% |
| 2026-10-08 | $212.4 | $209.0 | $3.39 | 7,628,153.0 | +3.12% |
| 2026-10-07 | $210.1 | $204.9 | $5.28 | 5,735,936.0 | -1.17% |
| 2026-10-06 | $208.7 | $204.9 | $3.80 | 5,473,533.0 | +0.54% |
| 2026-10-05 | $207.3 | $202.0 | $5.30 | 6,447,761.0 | -0.11% |
| 2026-10-02 | $207.3 | $204.4 | $2.87 | 6,672,517.0 | -0.20% |
| 2026-10-01 | $207.4 | $202.8 | $4.59 | 6,003,736.0 | +1.42% |
| 2026-09-30 | $206.8 | $204.2 | $2.62 | 6,393,108.0 | -0.08% |
| 2026-09-29 | $205.5 | $202.7 | $2.78 | 5,845,274.0 | -0.96% |
| 2026-09-28 | $208.2 | $205.4 | $2.87 | 9,529,777.0 | +0.94% |
| 2026-09-25 | $206.5 | $203.4 | $3.14 | 7,135,195.0 | -0.58% |
| 2026-09-24 | $208.1 | $204.9 | $3.23 | 9,334,234.0 | +0.07% |
| 2026-09-23 | $207.0 | $203.5 | $3.52 | 8,264,161.0 | +1.53% |
| 2026-09-22 | $204.4 | $200.8 | $3.66 | 9,348,371.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $229.0 | $202.0 | $27.08 | 117,620,031.0 | +11.00% |
| 2026-09 | $217.8 | $200.8 | $17.00 | 206,245,029.0 | -0.94% |
| 2026-08 | $209.0 | $185.9 | $23.11 | 163,458,778.0 | +4.70% |
| 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% |
0.42%
0.12%
자본화:
|
볼륨(24시간):