시장 데이터를 불러오는 중
전체 종목
캐나다 내추럴 리소시스 과거 주가
Canadian Natural Resources Limited Common Stock · CNQ · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canadian Natural Resources Limited Common Stock · CNQ · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,354 | ₩66,730 | ₩65,314 | ₩66,356 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,552 | ₩65,728 | ₩64,405 | ₩65,554 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,619 | ₩65,207 | ₩63,149 | ₩63,483 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,124 | ₩64,739 | ₩63,403 | ₩64,285 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,579 | ₩65,140 | ₩63,256 | ₩64,565 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,336 | ₩64,926 | ₩63,055 | ₩64,739 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,641 | ₩64,231 | ₩62,574 | ₩63,870 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,256 | ₩63,991 | ₩62,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,908 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,815 | ₩63,443 | ₩62,253 | ₩63,042 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,205 | ₩64,525 | ₩63,510 | ₩63,550 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,429 | ₩63,817 | ₩62,801 | ₩63,363 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,231 | ₩64,993 | ₩64,057 | ₩64,057 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,405 | ₩64,779 | ₩63,469 | ₩63,670 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,723 | ₩64,485 | ₩63,055 | ₩63,844 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,541 | ₩65,822 | ₩64,231 | ₩64,525 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,599 | ₩67,679 | ₩66,223 | ₩66,343 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,062 | ₩67,693 | ₩66,022 | ₩67,653 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩68,040 | ₩68,334 | ₩66,463 | ₩66,918 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,425 | ₩69,256 | ₩67,078 | ₩68,896 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,840 | ₩68,521 | ₩66,984 | ₩67,252 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,744 | ₩67,171 | ₩65,888 | ₩66,918 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,697 | ₩69,911 | ₩67,519 | ₩67,893 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,869 | ₩69,497 | ₩68,321 | ₩68,628 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,815 | ₩69,403 | ₩67,800 | ₩68,027 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,359 | ₩68,080 | ₩66,610 | ₩67,439 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,230 | ₩69,831 | ₩68,334 | ₩68,348 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,722 | ₩69,604 | ₩68,468 | ₩69,243 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,853 | ₩69,524 | ₩67,679 | ₩69,243 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,931 | ₩67,626 | ₩66,035 | ₩66,918 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,503 | ₩66,891 | ₩64,966 | ₩65,474 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,517 | ₩67,011 | ₩65,768 | ₩66,517 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,541 | ₩67,519 | ₩65,394 | ₩66,343 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,677 | ₩67,425 | ₩66,223 | ₩66,276 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,840 | ₩68,508 | ₩67,359 | ₩67,733 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,401 | ₩68,802 | ₩68,107 | ₩68,695 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,225 | ₩68,374 | ₩67,212 | ₩68,201 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,583 | ₩67,425 | ₩66,009 | ₩66,156 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,316 | ₩66,824 | ₩65,808 | ₩66,276 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,552 | ₩65,955 | ₩64,432 | ₩65,848 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩64,004 | ₩64,779 | ₩63,924 | ₩64,111 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,761 | ₩63,723 | ₩62,253 | ₩63,616 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,616 | ₩64,098 | ₩63,389 | ₩63,576 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,349 | ₩63,817 | ₩62,855 | ₩63,630 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,812 | ₩63,697 | ₩61,799 | ₩63,149 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,168 | ₩61,090 | ₩59,767 | ₩60,823 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,117 | ₩61,572 | ₩60,329 | ₩60,743 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,133 | ₩62,293 | ₩59,807 | ₩59,807 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,756 | ₩62,053 | ₩60,275 | ₩61,719 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,307 | ₩62,734 | ₩61,585 | ₩61,959 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,630 | ₩63,910 | ₩62,935 | ₩63,723 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,478 | ₩63,202 | ₩61,251 | ₩63,189 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,331 | ₩62,213 | ₩60,756 | ₩62,079 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,075 | ₩60,609 | ₩59,006 | ₩59,059 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,834 | ₩60,943 | ₩59,794 | ₩59,861 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,627 | ₩63,216 | ₩61,999 | ₩62,066 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,227 | ₩63,055 | ₩62,160 | ₩62,828 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,796 | ₩61,371 | ₩60,502 | ₩61,224 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,219 | ₩60,061 | ₩59,179 | ₩60,008 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,605 | ₩59,072 | ₩57,656 | ₩58,738 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,458 | ₩58,658 | ₩57,616 | ₩58,658 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,589 | ₩57,709 | ₩57,001 | ₩57,282 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,469 | ₩57,562 | ₩56,520 | ₩57,108 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,631 | ₩58,631 | ₩56,640 | ₩56,961 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩57,001 | ₩57,910 | ₩56,560 | ₩57,535 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,172 | ₩56,520 | ₩55,410 | ₩55,878 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,720 | ₩56,760 | ₩55,905 | ₩55,972 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,370 | ₩56,867 | ₩55,103 | ₩56,707 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,951 | ₩54,395 | ₩52,871 | ₩54,381 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,085 | ₩53,192 | ₩52,377 | ₩52,590 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,497 | ₩53,165 | ₩52,002 | ₩52,978 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,510 | ₩53,032 | ₩51,896 | ₩52,016 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,818 | ₩53,379 | ₩52,524 | ₩52,791 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩53,018 | ₩53,392 | ₩52,484 | ₩52,537 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,470 | ₩53,259 | ₩52,176 | ₩52,778 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,697 | ₩53,312 | ₩52,443 | ₩52,925 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,914 | ₩53,914 | ₩52,149 | ₩52,631 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,943 | ₩55,197 | ₩54,488 | ₩54,822 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,090 | ₩55,852 | ₩54,662 | ₩55,852 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩55,999 | ₩56,413 | ₩54,542 | ₩54,863 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩57,896 | ₩58,337 | ₩56,212 | ₩56,693 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,110 | ₩58,565 | ₩57,175 | ₩57,870 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,805 | ₩58,979 | ₩57,549 | ₩58,818 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,061 | ₩61,197 | ₩59,941 | ₩60,543 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,852 | ₩62,374 | ₩60,329 | ₩60,730 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,342 | ₩61,451 | ₩60,208 | ₩60,837 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,532 | ₩61,705 | ₩59,447 | ₩59,888 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩61,879 | ₩62,494 | ₩61,585 | ₩61,866 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,683 | ₩63,830 | ₩61,077 | ₩61,077 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,841 | ₩63,924 | ₩62,721 | ₩63,697 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,536 | ₩64,512 | ₩63,296 | ₩63,737 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,451 | ₩63,229 | ₩61,385 | ₩63,095 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,692 | ₩62,801 | ₩61,211 | ₩61,425 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,064 | ₩61,371 | ₩59,861 | ₩60,636 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,906 | ₩62,079 | ₩61,171 | ₩61,224 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,612 | ₩61,986 | ₩60,823 | ₩61,144 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,737 | ₩63,830 | ₩62,494 | ₩62,587 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,913 | ₩65,795 | ₩64,512 | ₩64,966 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩65,995 | ₩66,330 | ₩64,485 | ₩65,073 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,089 | ₩66,490 | ₩64,499 | ₩65,193 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,407 | ₩66,102 | ₩64,472 | ₩66,049 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,151 | ₩65,447 | ₩63,322 | ₩65,421 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,057 | ₩64,178 | ₩63,563 | ₩64,124 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,815 | ₩64,004 | ₩62,708 | ₩63,576 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,587 | ₩63,189 | ₩62,240 | ₩63,082 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,957 | ₩62,708 | ₩60,756 | ₩62,708 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,409 | ₩60,543 | ₩59,888 | ₩60,396 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,754 | ₩60,008 | ₩59,193 | ₩59,513 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,859 | ₩59,914 | ₩58,458 | ₩59,794 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,146 | ₩62,267 | ₩60,716 | ₩60,984 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,483 | ₩64,659 | ₩63,229 | ₩63,951 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,162 | ₩63,777 | ₩62,280 | ₩63,590 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,389 | ₩63,790 | ₩62,026 | ₩62,761 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,146 | ₩63,977 | ₩61,906 | ₩63,737 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,815 | ₩63,389 | ₩62,601 | ₩63,095 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,264 | ₩62,333 | ₩60,863 | ₩61,959 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩59,995 | ₩60,462 | ₩59,554 | ₩60,168 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,874 | ₩60,409 | ₩59,126 | ₩59,126 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,941 | ₩61,037 | ₩59,861 | ₩60,716 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,353 | ₩59,888 | ₩59,260 | ₩59,714 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,164 | ₩59,286 | ₩57,776 | ₩59,179 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,177 | ₩58,458 | ₩57,602 | ₩57,870 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,805 | ₩59,286 | ₩56,266 | ₩57,469 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,585 | ₩62,267 | ₩61,385 | ₩61,892 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,796 | ₩61,692 | ₩60,583 | ₩61,171 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,106 | ₩62,106 | ₩60,623 | ₩61,010 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩62,962 | ₩63,242 | ₩62,454 | ₩62,614 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩61,024 | ₩62,013 | ₩60,970 | ₩61,946 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,708 | ₩63,256 | ₩60,543 | ₩61,077 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,278 | ₩62,120 | ₩59,754 | ₩62,053 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,193 | ₩66,303 | ₩65,100 | ₩65,701 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,510 | ₩64,579 | ₩63,135 | ₩64,485 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,218 | ₩65,033 | ₩62,681 | ₩63,523 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,777 | ₩64,579 | ₩61,745 | ₩62,227 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,062 | ₩67,038 | ₩63,443 | ₩65,127 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,171 | ₩68,134 | ₩65,902 | ₩65,982 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,474 | ₩67,038 | ₩65,474 | ₩66,944 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,116 | ₩66,477 | ₩65,046 | ₩65,046 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,512 | ₩65,862 | ₩64,191 | ₩65,728 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,087 | ₩66,664 | ₩64,766 | ₩65,514 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,790 | ₩65,474 | ₩63,002 | ₩64,659 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,891 | ₩67,024 | ₩65,434 | ₩65,514 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,955 | ₩68,615 | ₩65,875 | ₩67,559 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,581 | ₩66,089 | ₩65,060 | ₩65,621 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,394 | ₩65,701 | ₩64,579 | ₩65,461 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩64,017 | ₩65,581 | ₩64,017 | ₩65,207 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,151 | ₩65,314 | ₩63,777 | ₩64,739 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩63,991 | ₩65,220 | ₩63,603 | ₩64,899 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,478 | ₩63,175 | ₩61,224 | ₩63,162 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,783 | ₩61,385 | ₩59,928 | ₩61,104 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,427 | ₩63,443 | ₩61,465 | ₩61,799 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,465 | ₩62,614 | ₩60,703 | ₩61,892 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,543 | ₩61,371 | ₩59,219 | ₩60,569 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,124 | ₩59,179 | ₩57,856 | ₩59,046 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,527 | ₩60,035 | ₩58,057 | ₩58,979 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,583 | ₩61,278 | ₩58,832 | ₩59,273 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,297 | ₩58,859 | ₩57,642 | ₩58,498 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,092 | ₩57,682 | ₩55,638 | ₩57,589 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩57,014 | ₩57,161 | ₩56,146 | ₩56,894 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,867 | ₩57,108 | ₩56,119 | ₩56,921 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,707 | ₩57,482 | ₩56,453 | ₩56,587 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,747 | ₩57,054 | ₩56,146 | ₩56,667 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,440 | ₩57,669 | ₩56,159 | ₩56,800 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,742 | ₩55,958 | ₩54,568 | ₩55,678 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,315 | ₩54,916 | ₩52,604 | ₩54,248 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,326 | ₩54,381 | ₩53,032 | ₩54,368 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,927 | ₩54,568 | ₩52,430 | ₩53,446 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩52,978 | ₩54,448 | ₩52,911 | ₩54,301 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,751 | ₩52,858 | ₩51,855 | ₩52,243 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,256 | ₩53,005 | ₩52,243 | ₩52,350 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,880 | ₩52,283 | ₩50,813 | ₩52,256 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,800 | ₩51,695 | ₩50,305 | ₩50,639 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,131 | ₩51,762 | ₩50,131 | ₩51,495 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,249 | ₩50,225 | ₩48,902 | ₩50,091 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,260 | ₩49,329 | ₩47,846 | ₩48,782 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,171 | ₩50,719 | ₩48,541 | ₩49,730 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,719 | ₩51,214 | ₩49,931 | ₩50,612 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,316 | ₩49,597 | ₩48,661 | ₩49,583 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,474 | ₩49,142 | ₩48,247 | ₩49,009 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,648 | ₩48,675 | ₩47,632 | ₩48,180 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,394 | ₩48,487 | ₩47,699 | ₩48,300 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,752 | ₩48,180 | ₩47,231 | ₩47,432 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,777 | ₩48,260 | ₩46,510 | ₩48,073 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,082 | ₩46,616 | ₩45,574 | ₩46,015 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,761 | ₩46,175 | ₩45,654 | ₩45,908 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,173 | ₩45,841 | ₩44,679 | ₩45,574 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,505 | ₩46,710 | ₩44,505 | ₩46,269 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,436 | ₩44,438 | ₩43,315 | ₩44,304 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,142 | ₩43,289 | ₩42,647 | ₩43,168 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,380 | ₩42,954 | ₩42,259 | ₩42,874 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,123 | ₩42,500 | ₩40,976 | ₩42,166 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,698 | ₩42,046 | ₩40,268 | ₩40,883 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,754 | ₩43,262 | ₩41,859 | ₩42,219 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,863 | ₩44,117 | ₩41,765 | ₩43,075 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,039 | ₩46,055 | ₩44,237 | ₩45,868 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,574 | ₩45,614 | ₩45,066 | ₩45,240 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,692 | ₩45,521 | ₩44,638 | ₩45,320 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,131 | ₩44,692 | ₩44,117 | ₩44,344 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,890 | ₩44,237 | ₩43,583 | ₩43,823 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,943 | ₩44,398 | ₩43,796 | ₩44,064 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,409 | ₩44,010 | ₩43,048 | ₩43,877 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,262 | ₩43,543 | ₩42,941 | ₩43,208 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,407 | ₩42,968 | ₩42,366 | ₩42,634 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,554 | ₩42,727 | ₩42,059 | ₩42,086 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,939 | ₩42,620 | ₩41,778 | ₩42,580 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩43,021 | ₩43,155 | ₩41,765 | ₩41,765 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,077 | ₩44,131 | ₩43,075 | ₩43,329 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,837 | ₩44,211 | ₩43,543 | ₩44,090 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩45,026 | ₩45,026 | ₩44,197 | ₩44,291 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,946 | ₩45,200 | ₩44,077 | ₩45,066 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,400 | ₩46,122 | ₩44,892 | ₩45,079 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,202 | ₩46,924 | ₩45,400 | ₩45,534 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,256 | ₩46,937 | ₩46,135 | ₩46,322 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,881 | ₩46,897 | ₩45,881 | ₩46,055 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,053 | ₩45,841 | ₩44,999 | ₩45,614 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,440 | ₩45,521 | ₩44,585 | ₩44,839 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,373 | ₩45,921 | ₩45,253 | ₩45,507 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,638 | ₩45,373 | ₩44,451 | ₩45,133 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,505 | ₩44,906 | ₩44,304 | ₩44,532 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,716 | ₩44,438 | ₩43,329 | ₩44,425 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,505 | ₩44,505 | ₩43,676 | ₩44,010 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,146 | ₩45,320 | ₩44,237 | ₩44,679 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,654 | ₩46,737 | ₩45,320 | ₩45,400 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,598 | ₩45,561 | ₩44,465 | ₩45,440 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,251 | ₩45,721 | ₩44,104 | ₩45,507 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,692 | ₩45,387 | ₩44,425 | ₩44,545 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,623 | ₩44,879 | ₩43,222 | ₩44,866 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,583 | ₩43,850 | ₩42,995 | ₩43,502 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,088 | ₩43,436 | ₩42,767 | ₩43,355 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩42,968 | ₩43,636 | ₩42,888 | ₩43,289 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,634 | ₩42,781 | ₩42,086 | ₩42,754 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,326 | ₩42,647 | ₩41,311 | ₩42,313 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,767 | ₩42,995 | ₩41,832 | ₩42,086 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,818 | ₩43,021 | ₩41,765 | ₩42,607 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,179 | ₩42,300 | ₩41,484 | ₩41,925 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,660 | ₩42,901 | ₩42,286 | ₩42,727 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,807 | ₩43,128 | ₩42,447 | ₩42,794 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,861 | ₩43,021 | ₩42,313 | ₩42,687 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩41,992 | ₩43,208 | ₩41,939 | ₩42,968 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,859 | ₩42,046 | ₩41,511 | ₩41,872 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,206 | ₩42,233 | ₩41,912 | ₩42,099 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,765 | ₩41,845 | ₩41,418 | ₩41,792 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,671 | ₩42,139 | ₩41,458 | ₩41,752 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,161 | ₩40,776 | ₩40,068 | ₩40,562 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,268 | ₩40,282 | ₩39,667 | ₩39,974 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,255 | ₩40,589 | ₩40,028 | ₩40,228 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,335 | ₩40,455 | ₩40,014 | ₩40,268 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,351 | ₩41,391 | ₩40,322 | ₩40,375 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,765 | ₩41,992 | ₩40,990 | ₩41,244 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,645 | ₩42,006 | ₩41,324 | ₩41,337 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,447 | ₩42,607 | ₩41,845 | ₩42,233 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,329 | ₩43,837 | ₩41,965 | ₩41,965 | -3.15% | 1583.7만 |
|---|