Stockscreener 앱 받기
0.10%
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $152.6 | $151.7 | $0.88 | 4,875,536.0 | +0.07% |
| 2025-12-30 | $152.7 | $151.5 | $1.20 | 5,126,555.0 | +0.87% |
| 2025-12-29 | $151.6 | $150.1 | $1.55 | 5,437,062.0 | +0.65% |
| 2025-12-26 | $151.1 | $149.6 | $1.49 | 3,658,511.0 | -0.32% |
| 2025-12-24 | $151.0 | $150.1 | $0.89 | 2,227,611.0 | -0.01% |
| 2025-12-23 | $151.1 | $149.8 | $1.23 | 4,594,779.0 | +0.47% |
| 2025-12-22 | $150.5 | $148.7 | $1.80 | 8,000,221.0 | +1.39% |
| 2025-12-19 | $149.0 | $147.2 | $1.82 | 21,365,249.0 | +0.04% |
| 2025-12-18 | $149.3 | $147.1 | $2.19 | 6,857,981.0 | -1.22% |
| 2025-12-17 | $149.9 | $147.3 | $2.52 | 8,654,411.0 | +1.89% |
| 2025-12-16 | $148.8 | $146.5 | $2.33 | 11,265,743.0 | -2.04% |
| 2025-12-15 | $150.1 | $148.4 | $1.67 | 7,450,250.0 | -0.13% |
| 2025-12-12 | $151.6 | $149.6 | $1.92 | 5,803,386.0 | -0.48% |
| 2025-12-11 | $151.9 | $150.1 | $1.84 | 8,139,135.0 | -0.46% |
| 2025-12-10 | $151.8 | $148.7 | $3.10 | 10,747,823.0 | +1.97% |
| 2025-12-09 | $150.1 | $148.2 | $1.88 | 8,912,575.0 | -0.15% |
| 2025-12-08 | $150.1 | $147.7 | $2.41 | 10,163,946.0 | -0.86% |
| 2025-12-05 | $152.6 | $149.8 | $2.80 | 12,599,973.0 | -1.48% |
| 2025-12-04 | $152.9 | $151.2 | $1.72 | 6,896,107.0 | +0.44% |
| 2025-12-03 | $152.5 | $151.0 | $1.53 | 7,708,637.0 | +0.89% |
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 |
|---|
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% |
0.26%
0.76%
자본화:
|
볼륨(24시간):