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 | ₩65,251 | ₩66,626 | ₩65,211 | ₩66,252 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,451 | ₩65,625 | ₩64,304 | ₩65,451 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,517 | ₩65,104 | ₩63,049 | ₩63,383 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,024 | ₩64,637 | ₩63,303 | ₩64,184 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,477 | ₩65,038 | ₩63,156 | ₩64,464 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,236 | ₩64,824 | ₩62,956 | ₩64,637 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,542 | ₩64,130 | ₩62,476 | ₩63,770 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,156 | ₩63,890 | ₩62,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,809 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,716 | ₩63,343 | ₩62,155 | ₩62,943 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,104 | ₩64,424 | ₩63,410 | ₩63,450 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,330 | ₩63,717 | ₩62,703 | ₩63,263 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,130 | ₩64,891 | ₩63,957 | ₩63,957 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,304 | ₩64,677 | ₩63,370 | ₩63,570 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,623 | ₩64,384 | ₩62,956 | ₩63,743 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,438 | ₩65,718 | ₩64,130 | ₩64,424 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,493 | ₩67,573 | ₩66,119 | ₩66,239 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩65,958 | ₩67,586 | ₩65,918 | ₩67,546 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩67,933 | ₩68,227 | ₩66,359 | ₩66,812 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,319 | ₩69,148 | ₩66,973 | ₩68,787 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,733 | ₩68,414 | ₩66,879 | ₩67,146 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,639 | ₩67,066 | ₩65,785 | ₩66,812 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,588 | ₩69,801 | ₩67,413 | ₩67,787 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,761 | ₩69,388 | ₩68,214 | ₩68,520 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,707 | ₩69,294 | ₩67,693 | ₩67,920 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,253 | ₩67,973 | ₩66,505 | ₩67,333 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,121 | ₩69,721 | ₩68,227 | ₩68,240 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,614 | ₩69,495 | ₩68,360 | ₩69,134 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,746 | ₩69,414 | ₩67,573 | ₩69,134 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,826 | ₩67,520 | ₩65,932 | ₩66,812 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,399 | ₩66,786 | ₩64,864 | ₩65,371 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,412 | ₩66,906 | ₩65,665 | ₩66,412 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,438 | ₩67,413 | ₩65,291 | ₩66,239 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,572 | ₩67,319 | ₩66,119 | ₩66,172 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,733 | ₩68,400 | ₩67,253 | ₩67,626 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,294 | ₩68,694 | ₩68,000 | ₩68,587 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,119 | ₩68,267 | ₩67,106 | ₩68,093 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,479 | ₩67,319 | ₩65,905 | ₩66,052 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,212 | ₩66,719 | ₩65,705 | ₩66,172 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,451 | ₩65,852 | ₩64,330 | ₩65,745 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩63,903 | ₩64,677 | ₩63,823 | ₩64,010 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,662 | ₩63,623 | ₩62,155 | ₩63,516 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,516 | ₩63,997 | ₩63,290 | ₩63,476 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,250 | ₩63,717 | ₩62,756 | ₩63,530 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,715 | ₩63,597 | ₩61,702 | ₩63,049 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,074 | ₩60,995 | ₩59,673 | ₩60,728 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,021 | ₩61,475 | ₩60,234 | ₩60,648 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,035 | ₩62,195 | ₩59,714 | ₩59,714 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,661 | ₩61,955 | ₩60,181 | ₩61,622 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,209 | ₩62,636 | ₩61,488 | ₩61,862 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,530 | ₩63,810 | ₩62,836 | ₩63,623 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,381 | ₩63,103 | ₩61,155 | ₩63,089 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,235 | ₩62,115 | ₩60,661 | ₩61,982 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩59,980 | ₩60,514 | ₩58,913 | ₩58,966 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,740 | ₩60,848 | ₩59,700 | ₩59,767 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,529 | ₩63,116 | ₩61,902 | ₩61,969 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,129 | ₩62,956 | ₩62,062 | ₩62,729 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,701 | ₩61,275 | ₩60,407 | ₩61,128 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,126 | ₩59,967 | ₩59,086 | ₩59,914 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,513 | ₩58,980 | ₩57,565 | ₩58,646 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,366 | ₩58,566 | ₩57,525 | ₩58,566 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,498 | ₩57,619 | ₩56,911 | ₩57,192 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,378 | ₩57,472 | ₩56,431 | ₩57,018 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,539 | ₩58,539 | ₩56,551 | ₩56,871 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩56,911 | ₩57,819 | ₩56,471 | ₩57,445 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,084 | ₩56,431 | ₩55,323 | ₩55,790 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,631 | ₩56,671 | ₩55,817 | ₩55,884 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,283 | ₩56,778 | ₩55,016 | ₩56,618 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,868 | ₩54,309 | ₩52,788 | ₩54,296 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,002 | ₩53,108 | ₩52,294 | ₩52,508 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,414 | ₩53,082 | ₩51,921 | ₩52,895 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,428 | ₩52,948 | ₩51,814 | ₩51,934 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,735 | ₩53,295 | ₩52,441 | ₩52,708 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩52,935 | ₩53,308 | ₩52,401 | ₩52,454 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,388 | ₩53,175 | ₩52,094 | ₩52,695 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,615 | ₩53,228 | ₩52,361 | ₩52,841 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,829 | ₩53,829 | ₩52,068 | ₩52,548 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,856 | ₩55,110 | ₩54,403 | ₩54,736 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,003 | ₩55,764 | ₩54,576 | ₩55,764 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩55,911 | ₩56,324 | ₩54,456 | ₩54,776 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩57,805 | ₩58,246 | ₩56,124 | ₩56,604 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,019 | ₩58,473 | ₩57,085 | ₩57,779 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,713 | ₩58,886 | ₩57,458 | ₩58,726 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩59,967 | ₩61,101 | ₩59,847 | ₩60,447 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,755 | ₩62,276 | ₩60,234 | ₩60,634 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,247 | ₩61,355 | ₩60,114 | ₩60,741 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,435 | ₩61,608 | ₩59,353 | ₩59,794 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩61,782 | ₩62,396 | ₩61,488 | ₩61,768 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,583 | ₩63,730 | ₩60,981 | ₩60,981 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,743 | ₩63,823 | ₩62,622 | ₩63,597 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,436 | ₩64,411 | ₩63,196 | ₩63,637 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,355 | ₩63,130 | ₩61,288 | ₩62,996 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,595 | ₩62,703 | ₩61,115 | ₩61,328 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩60,968 | ₩61,275 | ₩59,767 | ₩60,541 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,808 | ₩61,982 | ₩61,075 | ₩61,128 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,515 | ₩61,889 | ₩60,728 | ₩61,048 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,637 | ₩63,730 | ₩62,396 | ₩62,489 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,811 | ₩65,692 | ₩64,411 | ₩64,864 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩65,892 | ₩66,225 | ₩64,384 | ₩64,971 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩65,985 | ₩66,385 | ₩64,397 | ₩65,091 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,305 | ₩65,998 | ₩64,370 | ₩65,945 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,050 | ₩65,345 | ₩63,223 | ₩65,318 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩63,957 | ₩64,077 | ₩63,463 | ₩64,024 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,716 | ₩63,903 | ₩62,609 | ₩63,476 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,489 | ₩63,089 | ₩62,142 | ₩62,983 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,861 | ₩62,609 | ₩60,661 | ₩62,609 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,314 | ₩60,447 | ₩59,794 | ₩60,301 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,660 | ₩59,914 | ₩59,100 | ₩59,420 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,766 | ₩59,820 | ₩58,366 | ₩59,700 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,049 | ₩62,169 | ₩60,621 | ₩60,888 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,383 | ₩64,557 | ₩63,130 | ₩63,850 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,063 | ₩63,677 | ₩62,182 | ₩63,490 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,290 | ₩63,690 | ₩61,929 | ₩62,662 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,049 | ₩63,877 | ₩61,808 | ₩63,637 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,716 | ₩63,290 | ₩62,502 | ₩62,996 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,168 | ₩62,235 | ₩60,768 | ₩61,862 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩59,900 | ₩60,367 | ₩59,460 | ₩60,074 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,780 | ₩60,314 | ₩59,033 | ₩59,033 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,847 | ₩60,941 | ₩59,767 | ₩60,621 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,260 | ₩59,794 | ₩59,166 | ₩59,620 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,072 | ₩59,193 | ₩57,685 | ₩59,086 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,086 | ₩58,366 | ₩57,512 | ₩57,779 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,713 | ₩59,193 | ₩56,177 | ₩57,378 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,488 | ₩62,169 | ₩61,288 | ₩61,795 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,701 | ₩61,595 | ₩60,487 | ₩61,075 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,009 | ₩62,009 | ₩60,527 | ₩60,914 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩62,863 | ₩63,143 | ₩62,356 | ₩62,516 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩60,928 | ₩61,915 | ₩60,874 | ₩61,849 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,609 | ₩63,156 | ₩60,447 | ₩60,981 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,181 | ₩62,022 | ₩59,660 | ₩61,955 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,091 | ₩66,199 | ₩64,998 | ₩65,598 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,410 | ₩64,477 | ₩63,036 | ₩64,384 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,117 | ₩64,931 | ₩62,582 | ₩63,423 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,677 | ₩64,477 | ₩61,648 | ₩62,129 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩65,958 | ₩66,933 | ₩63,343 | ₩65,024 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,066 | ₩68,027 | ₩65,798 | ₩65,878 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,371 | ₩66,933 | ₩65,371 | ₩66,839 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,012 | ₩66,372 | ₩64,944 | ₩64,944 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,411 | ₩65,758 | ₩64,090 | ₩65,625 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩64,984 | ₩66,559 | ₩64,664 | ₩65,411 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,690 | ₩65,371 | ₩62,903 | ₩64,557 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,786 | ₩66,919 | ₩65,331 | ₩65,411 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,852 | ₩68,507 | ₩65,772 | ₩67,453 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,478 | ₩65,985 | ₩64,958 | ₩65,518 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,291 | ₩65,598 | ₩64,477 | ₩65,358 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩63,917 | ₩65,478 | ₩63,917 | ₩65,104 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,050 | ₩65,211 | ₩63,677 | ₩64,637 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩63,890 | ₩65,118 | ₩63,503 | ₩64,797 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,381 | ₩63,076 | ₩61,128 | ₩63,063 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,688 | ₩61,288 | ₩59,834 | ₩61,008 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,329 | ₩63,343 | ₩61,368 | ₩61,702 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,368 | ₩62,516 | ₩60,608 | ₩61,795 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,447 | ₩61,275 | ₩59,126 | ₩60,474 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,032 | ₩59,086 | ₩57,765 | ₩58,953 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,433 | ₩59,940 | ₩57,965 | ₩58,886 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,487 | ₩61,181 | ₩58,739 | ₩59,180 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,206 | ₩58,766 | ₩57,552 | ₩58,406 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,004 | ₩57,592 | ₩55,550 | ₩57,498 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩56,925 | ₩57,071 | ₩56,057 | ₩56,805 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,778 | ₩57,018 | ₩56,031 | ₩56,831 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,618 | ₩57,392 | ₩56,364 | ₩56,498 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,658 | ₩56,965 | ₩56,057 | ₩56,578 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,351 | ₩57,578 | ₩56,071 | ₩56,711 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,656 | ₩55,870 | ₩54,483 | ₩55,590 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,229 | ₩54,830 | ₩52,521 | ₩54,162 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,242 | ₩54,296 | ₩52,948 | ₩54,283 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,842 | ₩54,483 | ₩52,348 | ₩53,362 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩52,895 | ₩54,363 | ₩52,828 | ₩54,216 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,668 | ₩52,775 | ₩51,774 | ₩52,161 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,174 | ₩52,922 | ₩52,161 | ₩52,268 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,800 | ₩52,201 | ₩50,733 | ₩52,174 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,720 | ₩51,614 | ₩50,226 | ₩50,560 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,053 | ₩51,681 | ₩50,053 | ₩51,414 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,172 | ₩50,146 | ₩48,825 | ₩50,013 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,184 | ₩49,252 | ₩47,771 | ₩48,705 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,093 | ₩50,640 | ₩48,465 | ₩49,652 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,640 | ₩51,133 | ₩49,852 | ₩50,533 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,239 | ₩49,519 | ₩48,585 | ₩49,505 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,398 | ₩49,065 | ₩48,171 | ₩48,932 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,571 | ₩48,598 | ₩47,557 | ₩48,104 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,318 | ₩48,411 | ₩47,624 | ₩48,224 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,677 | ₩48,104 | ₩47,157 | ₩47,357 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,703 | ₩48,184 | ₩46,436 | ₩47,998 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,009 | ₩46,543 | ₩45,502 | ₩45,943 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,689 | ₩46,103 | ₩45,582 | ₩45,836 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,102 | ₩45,769 | ₩44,608 | ₩45,502 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,435 | ₩46,637 | ₩44,435 | ₩46,196 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,367 | ₩44,368 | ₩43,247 | ₩44,235 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,074 | ₩43,221 | ₩42,580 | ₩43,100 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,313 | ₩42,887 | ₩42,193 | ₩42,807 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,059 | ₩42,433 | ₩40,912 | ₩42,100 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,633 | ₩41,980 | ₩40,205 | ₩40,819 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,687 | ₩43,194 | ₩41,793 | ₩42,153 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,794 | ₩44,048 | ₩41,699 | ₩43,007 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩44,969 | ₩45,983 | ₩44,168 | ₩45,796 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,502 | ₩45,542 | ₩44,995 | ₩45,169 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,622 | ₩45,449 | ₩44,568 | ₩45,249 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,061 | ₩44,622 | ₩44,048 | ₩44,275 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,821 | ₩44,168 | ₩43,514 | ₩43,754 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,874 | ₩44,328 | ₩43,728 | ₩43,995 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,341 | ₩43,941 | ₩42,980 | ₩43,808 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,194 | ₩43,474 | ₩42,874 | ₩43,141 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,340 | ₩42,900 | ₩42,300 | ₩42,567 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,487 | ₩42,660 | ₩41,993 | ₩42,020 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,873 | ₩42,553 | ₩41,713 | ₩42,513 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩42,954 | ₩43,087 | ₩41,699 | ₩41,699 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,008 | ₩44,061 | ₩43,007 | ₩43,261 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,768 | ₩44,141 | ₩43,474 | ₩44,021 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩44,955 | ₩44,955 | ₩44,128 | ₩44,221 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,875 | ₩45,129 | ₩44,008 | ₩44,995 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,329 | ₩46,049 | ₩44,822 | ₩45,009 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,130 | ₩46,850 | ₩45,329 | ₩45,462 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,183 | ₩46,863 | ₩46,063 | ₩46,250 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,809 | ₩46,823 | ₩45,809 | ₩45,983 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩44,982 | ₩45,769 | ₩44,929 | ₩45,542 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,369 | ₩45,449 | ₩44,515 | ₩44,768 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,302 | ₩45,849 | ₩45,182 | ₩45,436 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,568 | ₩45,302 | ₩44,381 | ₩45,062 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,435 | ₩44,835 | ₩44,235 | ₩44,462 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,648 | ₩44,368 | ₩43,261 | ₩44,355 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,435 | ₩44,435 | ₩43,608 | ₩43,941 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,075 | ₩45,249 | ₩44,168 | ₩44,608 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,582 | ₩46,663 | ₩45,249 | ₩45,329 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,528 | ₩45,489 | ₩44,395 | ₩45,369 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,181 | ₩45,649 | ₩44,035 | ₩45,436 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,622 | ₩45,316 | ₩44,355 | ₩44,475 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,554 | ₩44,808 | ₩43,154 | ₩44,795 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,514 | ₩43,781 | ₩42,927 | ₩43,434 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,020 | ₩43,367 | ₩42,700 | ₩43,287 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩42,900 | ₩43,568 | ₩42,820 | ₩43,221 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,567 | ₩42,714 | ₩42,020 | ₩42,687 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,260 | ₩42,580 | ₩41,246 | ₩42,246 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,700 | ₩42,927 | ₩41,766 | ₩42,020 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,753 | ₩42,954 | ₩41,699 | ₩42,540 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,113 | ₩42,233 | ₩41,419 | ₩41,860 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,593 | ₩42,834 | ₩42,220 | ₩42,660 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,740 | ₩43,060 | ₩42,380 | ₩42,727 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,794 | ₩42,954 | ₩42,246 | ₩42,620 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩41,926 | ₩43,141 | ₩41,873 | ₩42,900 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,793 | ₩41,980 | ₩41,446 | ₩41,806 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,140 | ₩42,166 | ₩41,846 | ₩42,033 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,699 | ₩41,779 | ₩41,352 | ₩41,726 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,606 | ₩42,073 | ₩41,392 | ₩41,686 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,098 | ₩40,712 | ₩40,005 | ₩40,498 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,205 | ₩40,218 | ₩39,604 | ₩39,911 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,192 | ₩40,525 | ₩39,965 | ₩40,165 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,272 | ₩40,392 | ₩39,951 | ₩40,205 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,286 | ₩41,326 | ₩40,258 | ₩40,312 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,699 | ₩41,926 | ₩40,925 | ₩41,179 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,579 | ₩41,940 | ₩41,259 | ₩41,272 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,380 | ₩42,540 | ₩41,779 | ₩42,166 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,261 | ₩43,768 | ₩41,900 | ₩41,900 | -3.15% | 1583.7만 |
|---|