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 | ₩65,348 | ₩66,724 | ₩65,307 | ₩66,350 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,546 | ₩65,722 | ₩64,399 | ₩65,548 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,613 | ₩65,201 | ₩63,143 | ₩63,477 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,118 | ₩64,733 | ₩63,396 | ₩64,278 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,572 | ₩65,134 | ₩63,249 | ₩64,559 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,330 | ₩64,920 | ₩63,049 | ₩64,733 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,635 | ₩64,225 | ₩62,568 | ₩63,864 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,249 | ₩63,984 | ₩62,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,902 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,808 | ₩63,437 | ₩62,247 | ₩63,036 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,198 | ₩64,519 | ₩63,503 | ₩63,543 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,423 | ₩63,811 | ₩62,795 | ₩63,356 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,225 | ₩64,987 | ₩64,051 | ₩64,051 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,399 | ₩64,773 | ₩63,463 | ₩63,664 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,717 | ₩64,479 | ₩63,049 | ₩63,837 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,535 | ₩65,815 | ₩64,225 | ₩64,519 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,593 | ₩67,673 | ₩66,216 | ₩66,336 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,056 | ₩67,686 | ₩66,016 | ₩67,646 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩68,034 | ₩68,328 | ₩66,457 | ₩66,911 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,419 | ₩69,250 | ₩67,071 | ₩68,889 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,833 | ₩68,515 | ₩66,978 | ₩67,245 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,737 | ₩67,165 | ₩65,882 | ₩66,911 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,691 | ₩69,904 | ₩67,512 | ₩67,887 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,862 | ₩69,490 | ₩68,314 | ₩68,622 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,809 | ₩69,397 | ₩67,793 | ₩68,020 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,352 | ₩68,074 | ₩66,604 | ₩67,432 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,223 | ₩69,824 | ₩68,328 | ₩68,341 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,715 | ₩69,597 | ₩68,461 | ₩69,236 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,846 | ₩69,517 | ₩67,673 | ₩69,236 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,924 | ₩67,619 | ₩66,029 | ₩66,911 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,497 | ₩66,884 | ₩64,960 | ₩65,468 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,510 | ₩67,005 | ₩65,762 | ₩66,510 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,535 | ₩67,512 | ₩65,388 | ₩66,336 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,671 | ₩67,419 | ₩66,216 | ₩66,270 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,833 | ₩68,501 | ₩67,352 | ₩67,726 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,394 | ₩68,795 | ₩68,100 | ₩68,688 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,218 | ₩68,368 | ₩67,205 | ₩68,194 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,577 | ₩67,419 | ₩66,002 | ₩66,149 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,310 | ₩66,818 | ₩65,802 | ₩66,270 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,546 | ₩65,949 | ₩64,425 | ₩65,842 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩63,998 | ₩64,773 | ₩63,918 | ₩64,105 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,755 | ₩63,717 | ₩62,247 | ₩63,610 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,610 | ₩64,091 | ₩63,383 | ₩63,570 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,343 | ₩63,811 | ₩62,849 | ₩63,624 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,806 | ₩63,690 | ₩61,793 | ₩63,143 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,162 | ₩61,085 | ₩59,762 | ₩60,817 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,111 | ₩61,566 | ₩60,323 | ₩60,737 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,127 | ₩62,287 | ₩59,802 | ₩59,802 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,750 | ₩62,047 | ₩60,269 | ₩61,713 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,301 | ₩62,728 | ₩61,579 | ₩61,953 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,624 | ₩63,904 | ₩62,929 | ₩63,717 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,472 | ₩63,196 | ₩61,245 | ₩63,183 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,325 | ₩62,207 | ₩60,750 | ₩62,073 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,069 | ₩60,603 | ₩59,000 | ₩59,053 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,828 | ₩60,938 | ₩59,788 | ₩59,855 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,621 | ₩63,209 | ₩61,993 | ₩62,060 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,220 | ₩63,049 | ₩62,154 | ₩62,822 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,791 | ₩61,365 | ₩60,497 | ₩61,218 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,214 | ₩60,056 | ₩59,174 | ₩60,002 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,599 | ₩59,067 | ₩57,650 | ₩58,733 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,452 | ₩58,652 | ₩57,610 | ₩58,652 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,583 | ₩57,704 | ₩56,995 | ₩57,276 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,463 | ₩57,557 | ₩56,514 | ₩57,102 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,626 | ₩58,626 | ₩56,635 | ₩56,955 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩56,995 | ₩57,904 | ₩56,554 | ₩57,530 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,167 | ₩56,514 | ₩55,405 | ₩55,873 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,715 | ₩56,755 | ₩55,900 | ₩55,966 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,365 | ₩56,862 | ₩55,098 | ₩56,701 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,946 | ₩54,389 | ₩52,866 | ₩54,376 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,080 | ₩53,187 | ₩52,372 | ₩52,585 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,492 | ₩53,160 | ₩51,997 | ₩52,973 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,505 | ₩53,026 | ₩51,890 | ₩52,011 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,813 | ₩53,374 | ₩52,519 | ₩52,786 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩53,013 | ₩53,387 | ₩52,478 | ₩52,532 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,465 | ₩53,254 | ₩52,171 | ₩52,772 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,692 | ₩53,307 | ₩52,438 | ₩52,919 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,908 | ₩53,908 | ₩52,144 | ₩52,625 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,937 | ₩55,191 | ₩54,483 | ₩54,817 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,084 | ₩55,846 | ₩54,657 | ₩55,846 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩55,993 | ₩56,407 | ₩54,536 | ₩54,857 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩57,891 | ₩58,332 | ₩56,207 | ₩56,688 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,104 | ₩58,559 | ₩57,169 | ₩57,864 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,799 | ₩58,973 | ₩57,543 | ₩58,813 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,056 | ₩61,191 | ₩59,935 | ₩60,537 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,846 | ₩62,367 | ₩60,323 | ₩60,724 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,336 | ₩61,445 | ₩60,203 | ₩60,831 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,526 | ₩61,699 | ₩59,441 | ₩59,882 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩61,873 | ₩62,488 | ₩61,579 | ₩61,860 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,677 | ₩63,824 | ₩61,071 | ₩61,071 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,835 | ₩63,918 | ₩62,715 | ₩63,690 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,530 | ₩64,506 | ₩63,290 | ₩63,731 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,445 | ₩63,223 | ₩61,379 | ₩63,089 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,686 | ₩62,795 | ₩61,205 | ₩61,419 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,058 | ₩61,365 | ₩59,855 | ₩60,630 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,900 | ₩62,073 | ₩61,165 | ₩61,218 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,606 | ₩61,980 | ₩60,817 | ₩61,138 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,731 | ₩63,824 | ₩62,488 | ₩62,581 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,907 | ₩65,789 | ₩64,506 | ₩64,960 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩65,989 | ₩66,323 | ₩64,479 | ₩65,067 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,083 | ₩66,483 | ₩64,492 | ₩65,187 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,401 | ₩66,096 | ₩64,466 | ₩66,042 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,145 | ₩65,441 | ₩63,316 | ₩65,414 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,051 | ₩64,172 | ₩63,557 | ₩64,118 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,808 | ₩63,998 | ₩62,702 | ₩63,570 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,581 | ₩63,183 | ₩62,234 | ₩63,076 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,951 | ₩62,702 | ₩60,750 | ₩62,702 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,403 | ₩60,537 | ₩59,882 | ₩60,390 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,748 | ₩60,002 | ₩59,187 | ₩59,508 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,853 | ₩59,909 | ₩58,452 | ₩59,788 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,140 | ₩62,261 | ₩60,710 | ₩60,978 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,477 | ₩64,653 | ₩63,223 | ₩63,944 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,156 | ₩63,771 | ₩62,274 | ₩63,584 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,383 | ₩63,784 | ₩62,020 | ₩62,755 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,140 | ₩63,971 | ₩61,900 | ₩63,731 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,808 | ₩63,383 | ₩62,595 | ₩63,089 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,258 | ₩62,327 | ₩60,857 | ₩61,953 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩59,989 | ₩60,456 | ₩59,548 | ₩60,162 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,868 | ₩60,403 | ₩59,120 | ₩59,120 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,935 | ₩61,031 | ₩59,855 | ₩60,710 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,347 | ₩59,882 | ₩59,254 | ₩59,708 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,158 | ₩59,280 | ₩57,770 | ₩59,174 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,171 | ₩58,452 | ₩57,597 | ₩57,864 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,799 | ₩59,280 | ₩56,260 | ₩57,463 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,579 | ₩62,261 | ₩61,379 | ₩61,886 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,791 | ₩61,686 | ₩60,577 | ₩61,165 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,100 | ₩62,100 | ₩60,617 | ₩61,004 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩62,955 | ₩63,236 | ₩62,448 | ₩62,608 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩61,018 | ₩62,007 | ₩60,964 | ₩61,940 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,702 | ₩63,249 | ₩60,537 | ₩61,071 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,272 | ₩62,114 | ₩59,748 | ₩62,047 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,187 | ₩66,296 | ₩65,094 | ₩65,695 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,503 | ₩64,572 | ₩63,129 | ₩64,479 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,212 | ₩65,027 | ₩62,675 | ₩63,517 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,771 | ₩64,572 | ₩61,739 | ₩62,220 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,056 | ₩67,031 | ₩63,437 | ₩65,120 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,165 | ₩68,127 | ₩65,895 | ₩65,976 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,468 | ₩67,031 | ₩65,468 | ₩66,938 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,109 | ₩66,470 | ₩65,040 | ₩65,040 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,506 | ₩65,855 | ₩64,185 | ₩65,722 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,080 | ₩66,657 | ₩64,760 | ₩65,508 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,784 | ₩65,468 | ₩62,996 | ₩64,653 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,884 | ₩67,018 | ₩65,428 | ₩65,508 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,949 | ₩68,608 | ₩65,869 | ₩67,552 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,575 | ₩66,083 | ₩65,054 | ₩65,615 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,388 | ₩65,695 | ₩64,572 | ₩65,454 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩64,011 | ₩65,575 | ₩64,011 | ₩65,201 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,145 | ₩65,307 | ₩63,771 | ₩64,733 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩63,984 | ₩65,214 | ₩63,597 | ₩64,893 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,472 | ₩63,169 | ₩61,218 | ₩63,156 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,777 | ₩61,379 | ₩59,922 | ₩61,098 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,421 | ₩63,437 | ₩61,459 | ₩61,793 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,459 | ₩62,608 | ₩60,697 | ₩61,886 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,537 | ₩61,365 | ₩59,214 | ₩60,563 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,118 | ₩59,174 | ₩57,851 | ₩59,040 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,521 | ₩60,029 | ₩58,051 | ₩58,973 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,577 | ₩61,272 | ₩58,826 | ₩59,267 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,292 | ₩58,853 | ₩57,637 | ₩58,492 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,087 | ₩57,677 | ₩55,632 | ₩57,583 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩57,009 | ₩57,156 | ₩56,140 | ₩56,888 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,862 | ₩57,102 | ₩56,113 | ₩56,915 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,701 | ₩57,476 | ₩56,447 | ₩56,581 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,741 | ₩57,049 | ₩56,140 | ₩56,661 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,434 | ₩57,664 | ₩56,153 | ₩56,795 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,737 | ₩55,953 | ₩54,563 | ₩55,672 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,309 | ₩54,911 | ₩52,599 | ₩54,242 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,320 | ₩54,376 | ₩53,026 | ₩54,363 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,922 | ₩54,563 | ₩52,425 | ₩53,441 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩52,973 | ₩54,443 | ₩52,906 | ₩54,296 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,746 | ₩52,853 | ₩51,850 | ₩52,238 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,251 | ₩53,000 | ₩52,238 | ₩52,345 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,875 | ₩52,278 | ₩50,808 | ₩52,251 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,795 | ₩51,690 | ₩50,300 | ₩50,634 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,126 | ₩51,757 | ₩50,126 | ₩51,490 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,244 | ₩50,220 | ₩48,897 | ₩50,086 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,256 | ₩49,325 | ₩47,841 | ₩48,777 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,167 | ₩50,714 | ₩48,536 | ₩49,726 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,714 | ₩51,209 | ₩49,926 | ₩50,608 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,311 | ₩49,592 | ₩48,657 | ₩49,579 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,469 | ₩49,138 | ₩48,242 | ₩49,004 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,643 | ₩48,670 | ₩47,628 | ₩48,175 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,389 | ₩48,483 | ₩47,694 | ₩48,296 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,748 | ₩48,175 | ₩47,227 | ₩47,427 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,772 | ₩48,256 | ₩46,505 | ₩48,069 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,077 | ₩46,612 | ₩45,570 | ₩46,011 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,757 | ₩46,171 | ₩45,650 | ₩45,904 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,169 | ₩45,837 | ₩44,674 | ₩45,570 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,500 | ₩46,705 | ₩44,500 | ₩46,264 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,431 | ₩44,434 | ₩43,311 | ₩44,300 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,137 | ₩43,284 | ₩42,643 | ₩43,164 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,376 | ₩42,950 | ₩42,255 | ₩42,870 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,119 | ₩42,496 | ₩40,972 | ₩42,162 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,694 | ₩42,042 | ₩40,264 | ₩40,879 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,750 | ₩43,258 | ₩41,854 | ₩42,215 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,859 | ₩44,113 | ₩41,761 | ₩43,071 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,035 | ₩46,051 | ₩44,233 | ₩45,864 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,570 | ₩45,610 | ₩45,062 | ₩45,235 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,688 | ₩45,516 | ₩44,634 | ₩45,316 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,126 | ₩44,688 | ₩44,113 | ₩44,340 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,886 | ₩44,233 | ₩43,578 | ₩43,819 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,939 | ₩44,394 | ₩43,792 | ₩44,059 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,405 | ₩44,006 | ₩43,044 | ₩43,872 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,258 | ₩43,538 | ₩42,937 | ₩43,204 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,402 | ₩42,964 | ₩42,362 | ₩42,630 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,549 | ₩42,723 | ₩42,055 | ₩42,082 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,935 | ₩42,616 | ₩41,774 | ₩42,576 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩43,017 | ₩43,151 | ₩41,761 | ₩41,761 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,073 | ₩44,126 | ₩43,071 | ₩43,324 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,832 | ₩44,206 | ₩43,538 | ₩44,086 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩45,022 | ₩45,022 | ₩44,193 | ₩44,287 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,941 | ₩45,195 | ₩44,073 | ₩45,062 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,396 | ₩46,117 | ₩44,888 | ₩45,075 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,198 | ₩46,919 | ₩45,396 | ₩45,529 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,251 | ₩46,933 | ₩46,131 | ₩46,318 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,877 | ₩46,893 | ₩45,877 | ₩46,051 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,048 | ₩45,837 | ₩44,995 | ₩45,610 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,436 | ₩45,516 | ₩44,581 | ₩44,835 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,369 | ₩45,917 | ₩45,249 | ₩45,503 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,634 | ₩45,369 | ₩44,447 | ₩45,129 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,500 | ₩44,901 | ₩44,300 | ₩44,527 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,712 | ₩44,434 | ₩43,324 | ₩44,420 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,500 | ₩44,500 | ₩43,672 | ₩44,006 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,142 | ₩45,316 | ₩44,233 | ₩44,674 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,650 | ₩46,732 | ₩45,316 | ₩45,396 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,594 | ₩45,556 | ₩44,460 | ₩45,436 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,247 | ₩45,717 | ₩44,100 | ₩45,503 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,688 | ₩45,382 | ₩44,420 | ₩44,541 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,618 | ₩44,875 | ₩43,218 | ₩44,861 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,578 | ₩43,846 | ₩42,990 | ₩43,498 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,084 | ₩43,431 | ₩42,763 | ₩43,351 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩42,964 | ₩43,632 | ₩42,883 | ₩43,284 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,630 | ₩42,777 | ₩42,082 | ₩42,750 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,322 | ₩42,643 | ₩41,307 | ₩42,309 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,763 | ₩42,990 | ₩41,828 | ₩42,082 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,814 | ₩43,017 | ₩41,761 | ₩42,603 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,175 | ₩42,295 | ₩41,480 | ₩41,921 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,656 | ₩42,897 | ₩42,282 | ₩42,723 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,803 | ₩43,124 | ₩42,442 | ₩42,790 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,857 | ₩43,017 | ₩42,309 | ₩42,683 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩41,988 | ₩43,204 | ₩41,935 | ₩42,964 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,854 | ₩42,042 | ₩41,507 | ₩41,868 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,202 | ₩42,229 | ₩41,908 | ₩42,095 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,761 | ₩41,841 | ₩41,413 | ₩41,788 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,667 | ₩42,135 | ₩41,454 | ₩41,748 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,157 | ₩40,772 | ₩40,064 | ₩40,558 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,264 | ₩40,278 | ₩39,663 | ₩39,970 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,251 | ₩40,585 | ₩40,024 | ₩40,224 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,331 | ₩40,451 | ₩40,010 | ₩40,264 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,347 | ₩41,387 | ₩40,318 | ₩40,371 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,761 | ₩41,988 | ₩40,986 | ₩41,240 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,641 | ₩42,001 | ₩41,320 | ₩41,333 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,442 | ₩42,603 | ₩41,841 | ₩42,229 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,324 | ₩43,832 | ₩41,961 | ₩41,961 | -3.15% | 1583.7만 |
|---|