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 | ₩66,731 | ₩65,314 | ₩66,357 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,552 | ₩65,729 | ₩64,405 | ₩65,555 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,619 | ₩65,207 | ₩63,149 | ₩63,483 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,125 | ₩64,740 | ₩63,403 | ₩64,285 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,579 | ₩65,141 | ₩63,256 | ₩64,566 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,336 | ₩64,927 | ₩63,056 | ₩64,740 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,641 | ₩64,232 | ₩62,574 | ₩63,871 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,256 | ₩63,991 | ₩62,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,909 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,815 | ₩63,443 | ₩62,254 | ₩63,042 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,205 | ₩64,526 | ₩63,510 | ₩63,550 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,430 | ₩63,817 | ₩62,802 | ₩63,363 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,232 | ₩64,994 | ₩64,058 | ₩64,058 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,405 | ₩64,780 | ₩63,470 | ₩63,670 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,724 | ₩64,486 | ₩63,056 | ₩63,844 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,541 | ₩65,822 | ₩64,232 | ₩64,526 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,600 | ₩67,680 | ₩66,223 | ₩66,343 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,063 | ₩67,693 | ₩66,023 | ₩67,653 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩68,041 | ₩68,335 | ₩66,464 | ₩66,918 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,426 | ₩69,257 | ₩67,078 | ₩68,896 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,840 | ₩68,522 | ₩66,985 | ₩67,252 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,744 | ₩67,172 | ₩65,889 | ₩66,918 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,698 | ₩69,912 | ₩67,519 | ₩67,894 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,869 | ₩69,497 | ₩68,321 | ₩68,629 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,816 | ₩69,404 | ₩67,800 | ₩68,027 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,359 | ₩68,081 | ₩66,611 | ₩67,439 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,230 | ₩69,832 | ₩68,335 | ₩68,348 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,722 | ₩69,604 | ₩68,468 | ₩69,244 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,854 | ₩69,524 | ₩67,680 | ₩69,244 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,931 | ₩67,626 | ₩66,036 | ₩66,918 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,504 | ₩66,891 | ₩64,967 | ₩65,475 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,517 | ₩67,012 | ₩65,769 | ₩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 | ₩67,426 | ₩66,223 | ₩66,277 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,840 | ₩68,508 | ₩67,359 | ₩67,733 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,402 | ₩68,803 | ₩68,108 | ₩68,696 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,225 | ₩68,375 | ₩67,212 | ₩68,201 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,584 | ₩67,426 | ₩66,009 | ₩66,156 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,317 | ₩66,825 | ₩65,809 | ₩66,277 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,552 | ₩65,956 | ₩64,432 | ₩65,849 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩64,005 | ₩64,780 | ₩63,924 | ₩64,111 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,762 | ₩63,724 | ₩62,254 | ₩63,617 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,617 | ₩64,098 | ₩63,390 | ₩63,577 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,350 | ₩63,817 | ₩62,855 | ₩63,630 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,813 | ₩63,697 | ₩61,799 | ₩63,149 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,169 | ₩61,091 | ₩59,768 | ₩60,824 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,118 | ₩61,572 | ₩60,329 | ₩60,743 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,133 | ₩62,294 | ₩59,808 | ₩59,808 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,757 | ₩62,053 | ₩60,276 | ₩61,719 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,307 | ₩62,735 | ₩61,585 | ₩61,960 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,630 | ₩63,911 | ₩62,935 | ₩63,724 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,479 | ₩63,203 | ₩61,251 | ₩63,189 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,332 | ₩62,214 | ₩60,757 | ₩62,080 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,075 | ₩60,610 | ₩59,006 | ₩59,059 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,835 | ₩60,944 | ₩59,795 | ₩59,861 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,628 | ₩63,216 | ₩62,000 | ₩62,067 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,227 | ₩63,056 | ₩62,160 | ₩62,828 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,797 | ₩61,372 | ₩60,503 | ₩61,225 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,220 | ₩60,062 | ₩59,180 | ₩60,008 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,605 | ₩59,073 | ₩57,656 | ₩58,739 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,458 | ₩58,659 | ₩57,616 | ₩58,659 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,589 | ₩57,710 | ₩57,001 | ₩57,282 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,469 | ₩57,563 | ₩56,520 | ₩57,108 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,632 | ₩58,632 | ₩56,640 | ₩56,961 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩57,001 | ₩57,910 | ₩56,560 | ₩57,536 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,173 | ₩56,520 | ₩55,411 | ₩55,879 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,721 | ₩56,761 | ₩55,905 | ₩55,972 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,371 | ₩56,868 | ₩55,103 | ₩56,707 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,952 | ₩54,395 | ₩52,872 | ₩54,382 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,085 | ₩53,192 | ₩52,377 | ₩52,591 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,497 | ₩53,166 | ₩52,003 | ₩52,978 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,511 | ₩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 | ₩53,019 | ₩53,393 | ₩52,484 | ₩52,537 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,471 | ₩53,259 | ₩52,177 | ₩52,778 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,698 | ₩53,313 | ₩52,444 | ₩52,925 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,914 | ₩53,914 | ₩52,150 | ₩52,631 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,943 | ₩55,197 | ₩54,489 | ₩54,823 | -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 | ₩57,897 | ₩58,338 | ₩56,213 | ₩56,694 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,111 | ₩58,565 | ₩57,175 | ₩57,870 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,806 | ₩58,979 | ₩57,549 | ₩58,819 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,062 | ₩61,198 | ₩59,942 | ₩60,543 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,853 | ₩62,374 | ₩60,329 | ₩60,730 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,343 | ₩61,452 | ₩60,209 | ₩60,837 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,532 | ₩61,706 | ₩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 | ₩63,684 | ₩63,831 | ₩61,078 | ₩61,078 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,842 | ₩63,924 | ₩62,721 | ₩63,697 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,537 | ₩64,512 | ₩63,296 | ₩63,737 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,452 | ₩63,229 | ₩61,385 | ₩63,096 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,692 | ₩62,802 | ₩61,211 | ₩61,425 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,064 | ₩61,372 | ₩59,861 | ₩60,637 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,906 | ₩62,080 | ₩61,171 | ₩61,225 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,612 | ₩61,986 | ₩60,824 | ₩61,144 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,737 | ₩63,831 | ₩62,494 | ₩62,588 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,913 | ₩65,795 | ₩64,512 | ₩64,967 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩65,996 | ₩66,330 | ₩64,486 | ₩65,074 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,089 | ₩66,490 | ₩64,499 | ₩65,194 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,408 | ₩66,103 | ₩64,472 | ₩66,049 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,152 | ₩65,448 | ₩63,323 | ₩65,421 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,058 | ₩64,178 | ₩63,563 | ₩64,125 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,815 | ₩64,005 | ₩62,708 | ₩63,577 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,588 | ₩63,189 | ₩62,240 | ₩63,082 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,957 | ₩62,708 | ₩60,757 | ₩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 | ₩59,514 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,859 | ₩59,915 | ₩58,458 | ₩59,795 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,147 | ₩62,267 | ₩60,717 | ₩60,984 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,483 | ₩64,659 | ₩63,229 | ₩63,951 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,163 | ₩63,777 | ₩62,280 | ₩63,590 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,390 | ₩63,791 | ₩62,027 | ₩62,762 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,147 | ₩63,978 | ₩61,906 | ₩63,737 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,815 | ₩63,390 | ₩62,601 | ₩63,096 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,265 | ₩62,334 | ₩60,864 | ₩61,960 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩59,995 | ₩60,463 | ₩59,554 | ₩60,169 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,875 | ₩60,409 | ₩59,126 | ₩59,126 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,942 | ₩61,037 | ₩59,861 | ₩60,717 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,354 | ₩59,888 | ₩59,260 | ₩59,714 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,164 | ₩59,287 | ₩57,776 | ₩59,180 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,177 | ₩58,458 | ₩57,603 | ₩57,870 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,806 | ₩59,287 | ₩56,266 | ₩57,469 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,585 | ₩62,267 | ₩61,385 | ₩61,893 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,797 | ₩61,692 | ₩60,583 | ₩61,171 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,107 | ₩62,107 | ₩60,623 | ₩61,011 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩62,962 | ₩63,243 | ₩62,454 | ₩62,615 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩61,024 | ₩62,013 | ₩60,971 | ₩61,946 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,708 | ₩63,256 | ₩60,543 | ₩61,078 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,278 | ₩62,120 | ₩59,754 | ₩62,053 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,194 | ₩66,303 | ₩65,100 | ₩65,702 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,510 | ₩64,579 | ₩63,136 | ₩64,486 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,218 | ₩65,034 | ₩62,681 | ₩63,523 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,777 | ₩64,579 | ₩61,746 | ₩62,227 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,063 | ₩67,038 | ₩63,443 | ₩65,127 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,172 | ₩68,134 | ₩65,902 | ₩65,983 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,475 | ₩67,038 | ₩65,475 | ₩66,945 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,116 | ₩66,477 | ₩65,047 | ₩65,047 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,512 | ₩65,862 | ₩64,192 | ₩65,729 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,087 | ₩66,664 | ₩64,766 | ₩65,515 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,791 | ₩65,475 | ₩63,002 | ₩64,659 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,891 | ₩67,025 | ₩65,435 | ₩65,515 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,956 | ₩68,615 | ₩65,876 | ₩67,560 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,582 | ₩66,089 | ₩65,060 | ₩65,622 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,394 | ₩65,702 | ₩64,579 | ₩65,461 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩64,018 | ₩65,582 | ₩64,018 | ₩65,207 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,152 | ₩65,314 | ₩63,777 | ₩64,740 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩63,991 | ₩65,221 | ₩63,604 | ₩64,900 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,479 | ₩63,176 | ₩61,225 | ₩63,163 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,784 | ₩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 | ₩62,615 | ₩60,703 | ₩61,893 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,543 | ₩61,372 | ₩59,220 | ₩60,570 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,124 | ₩59,180 | ₩57,857 | ₩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 | ₩58,298 | ₩58,859 | ₩57,643 | ₩58,498 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,092 | ₩57,683 | ₩55,638 | ₩57,589 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩57,015 | ₩57,162 | ₩56,146 | ₩56,894 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,868 | ₩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 | ₩57,055 | ₩56,146 | ₩56,667 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,440 | ₩57,670 | ₩56,159 | ₩56,801 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,743 | ₩55,959 | ₩54,569 | ₩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 | ₩54,382 | ₩53,032 | ₩54,368 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,927 | ₩54,569 | ₩52,431 | ₩53,446 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩52,978 | ₩54,449 | ₩52,912 | ₩54,302 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,751 | ₩52,858 | ₩51,856 | ₩52,243 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,257 | ₩53,005 | ₩52,243 | ₩52,350 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,880 | ₩52,283 | ₩50,813 | ₩52,257 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,800 | ₩51,695 | ₩50,305 | ₩50,640 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,132 | ₩51,762 | ₩50,132 | ₩51,495 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,250 | ₩50,225 | ₩48,902 | ₩50,092 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,261 | ₩49,330 | ₩47,846 | ₩48,782 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,172 | ₩50,720 | ₩48,541 | ₩49,731 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,720 | ₩51,214 | ₩49,931 | ₩50,613 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,316 | ₩49,597 | ₩48,662 | ₩49,584 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,474 | ₩49,143 | ₩48,247 | ₩49,009 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,648 | ₩48,675 | ₩47,633 | ₩48,180 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,394 | ₩48,488 | ₩47,699 | ₩48,301 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,753 | ₩48,180 | ₩47,232 | ₩47,432 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,777 | ₩48,261 | ₩46,510 | ₩48,074 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,082 | ₩46,617 | ₩45,574 | ₩46,015 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,761 | ₩46,176 | ₩45,654 | ₩45,908 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,173 | ₩45,842 | ₩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 | ₩43,316 | ₩44,305 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,142 | ₩43,289 | ₩42,647 | ₩43,169 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,380 | ₩42,955 | ₩42,260 | ₩42,875 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,124 | ₩42,500 | ₩40,977 | ₩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 | ₩42,220 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,864 | ₩44,118 | ₩41,765 | ₩43,075 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,040 | ₩46,055 | ₩44,238 | ₩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 | ₩44,639 | ₩45,320 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,131 | ₩44,692 | ₩44,118 | ₩44,345 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,890 | ₩44,238 | ₩43,583 | ₩43,824 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,944 | ₩44,398 | ₩43,797 | ₩44,064 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,409 | ₩44,011 | ₩43,048 | ₩43,877 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,262 | ₩43,543 | ₩42,941 | ₩43,209 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,407 | ₩42,968 | ₩42,367 | ₩42,634 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,554 | ₩42,728 | ₩42,059 | ₩42,086 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,939 | ₩42,621 | ₩41,779 | ₩42,581 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩43,022 | ₩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 | ₩44,091 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩45,026 | ₩45,026 | ₩44,198 | ₩44,291 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,946 | ₩45,200 | ₩44,077 | ₩45,066 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,401 | ₩46,122 | ₩44,893 | ₩45,080 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,202 | ₩46,924 | ₩45,401 | ₩45,534 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,256 | ₩46,938 | ₩46,136 | ₩46,323 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,882 | ₩46,897 | ₩45,882 | ₩46,055 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,053 | ₩45,842 | ₩45,000 | ₩45,614 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,441 | ₩45,521 | ₩44,585 | ₩44,839 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,374 | ₩45,922 | ₩45,254 | ₩45,507 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,639 | ₩45,374 | ₩44,452 | ₩45,133 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,505 | ₩44,906 | ₩44,305 | ₩44,532 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,717 | ₩44,438 | ₩43,329 | ₩44,425 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,505 | ₩44,505 | ₩43,676 | ₩44,011 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,147 | ₩45,320 | ₩44,238 | ₩44,679 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,654 | ₩46,737 | ₩45,320 | ₩45,401 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,599 | ₩45,561 | ₩44,465 | ₩45,441 | +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 | ₩43,503 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,088 | ₩43,436 | ₩42,768 | ₩43,356 | +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 | ₩42,327 | ₩42,647 | ₩41,311 | ₩42,313 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,768 | ₩42,995 | ₩41,832 | ₩42,086 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,819 | ₩43,022 | ₩41,765 | ₩42,607 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,180 | ₩42,300 | ₩41,485 | ₩41,926 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,661 | ₩42,901 | ₩42,287 | ₩42,728 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,808 | ₩43,129 | ₩42,447 | ₩42,794 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,861 | ₩43,022 | ₩42,313 | ₩42,687 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩41,993 | ₩43,209 | ₩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 | ₩41,846 | ₩41,418 | ₩41,792 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,672 | ₩42,140 | ₩41,458 | ₩41,752 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,162 | ₩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 | ₩40,456 | ₩40,015 | ₩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 | ₩41,993 | ₩40,990 | ₩41,244 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,645 | ₩42,006 | ₩41,324 | ₩41,338 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,447 | ₩42,607 | ₩41,846 | ₩42,233 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,329 | ₩43,837 | ₩41,966 | ₩41,966 | -3.15% | 1583.7만 |
|---|