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 | ₩65,322 | ₩66,698 | ₩65,282 | ₩66,324 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,521 | ₩65,696 | ₩64,374 | ₩65,522 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,587 | ₩65,175 | ₩63,118 | ₩63,452 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,093 | ₩64,708 | ₩63,372 | ₩64,253 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,547 | ₩65,108 | ₩63,225 | ₩64,534 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,305 | ₩64,895 | ₩63,024 | ₩64,708 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,610 | ₩64,200 | ₩62,544 | ₩63,839 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,225 | ₩63,960 | ₩62,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,878 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,784 | ₩63,412 | ₩62,223 | ₩63,011 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,173 | ₩64,494 | ₩63,479 | ₩63,519 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,398 | ₩63,786 | ₩62,771 | ₩63,332 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,200 | ₩64,961 | ₩64,026 | ₩64,026 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,374 | ₩64,748 | ₩63,439 | ₩63,639 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,692 | ₩64,454 | ₩63,024 | ₩63,813 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,509 | ₩65,790 | ₩64,200 | ₩64,494 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,566 | ₩67,646 | ₩66,190 | ₩66,311 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,030 | ₩67,660 | ₩65,990 | ₩67,620 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩68,007 | ₩68,301 | ₩66,431 | ₩66,885 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,393 | ₩69,223 | ₩67,045 | ₩68,862 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,807 | ₩68,488 | ₩66,952 | ₩67,219 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,711 | ₩67,139 | ₩65,856 | ₩66,885 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,664 | ₩69,877 | ₩67,486 | ₩67,860 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,835 | ₩69,463 | ₩68,288 | ₩68,595 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,782 | ₩69,370 | ₩67,767 | ₩67,994 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,326 | ₩68,047 | ₩66,578 | ₩67,406 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,196 | ₩69,797 | ₩68,301 | ₩68,314 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,688 | ₩69,570 | ₩68,435 | ₩69,209 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,820 | ₩69,490 | ₩67,646 | ₩69,209 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,898 | ₩67,593 | ₩66,003 | ₩66,885 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,471 | ₩66,858 | ₩64,935 | ₩65,442 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,484 | ₩66,979 | ₩65,736 | ₩66,484 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,509 | ₩67,486 | ₩65,362 | ₩66,311 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,645 | ₩67,393 | ₩66,190 | ₩66,244 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,807 | ₩68,475 | ₩67,326 | ₩67,700 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,368 | ₩68,769 | ₩68,074 | ₩68,662 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,192 | ₩68,341 | ₩67,179 | ₩68,167 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,551 | ₩67,393 | ₩65,977 | ₩66,124 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,284 | ₩66,792 | ₩65,776 | ₩66,244 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,521 | ₩65,923 | ₩64,400 | ₩65,816 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩63,973 | ₩64,748 | ₩63,893 | ₩64,080 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,731 | ₩63,692 | ₩62,223 | ₩63,586 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,586 | ₩64,066 | ₩63,358 | ₩63,545 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,318 | ₩63,786 | ₩62,824 | ₩63,599 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,782 | ₩63,666 | ₩61,769 | ₩63,118 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,139 | ₩61,061 | ₩59,738 | ₩60,794 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,088 | ₩61,542 | ₩60,299 | ₩60,713 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,103 | ₩62,263 | ₩59,778 | ₩59,778 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,727 | ₩62,023 | ₩60,246 | ₩61,689 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,276 | ₩62,704 | ₩61,555 | ₩61,929 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,599 | ₩63,879 | ₩62,904 | ₩63,692 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,448 | ₩63,171 | ₩61,221 | ₩63,158 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,301 | ₩62,183 | ₩60,727 | ₩62,049 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,046 | ₩60,580 | ₩58,977 | ₩59,030 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,805 | ₩60,914 | ₩59,765 | ₩59,832 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,597 | ₩63,185 | ₩61,969 | ₩62,036 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,196 | ₩63,024 | ₩62,129 | ₩62,797 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,767 | ₩61,341 | ₩60,473 | ₩61,194 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,191 | ₩60,032 | ₩59,151 | ₩59,979 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,576 | ₩59,044 | ₩57,628 | ₩58,710 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,429 | ₩58,630 | ₩57,588 | ₩58,630 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,561 | ₩57,681 | ₩56,973 | ₩57,254 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,441 | ₩57,534 | ₩56,492 | ₩57,080 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,603 | ₩58,603 | ₩56,612 | ₩56,933 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩56,973 | ₩57,882 | ₩56,532 | ₩57,507 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,145 | ₩56,492 | ₩55,384 | ₩55,851 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,693 | ₩56,733 | ₩55,878 | ₩55,945 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,343 | ₩56,840 | ₩55,076 | ₩56,679 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,926 | ₩54,368 | ₩52,845 | ₩54,355 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,059 | ₩53,166 | ₩52,351 | ₩52,565 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,471 | ₩53,139 | ₩51,977 | ₩52,952 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,485 | ₩53,006 | ₩51,870 | ₩51,991 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,792 | ₩53,353 | ₩52,498 | ₩52,765 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩52,992 | ₩53,366 | ₩52,458 | ₩52,511 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,445 | ₩53,233 | ₩52,151 | ₩52,752 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,672 | ₩53,286 | ₩52,418 | ₩52,899 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,887 | ₩53,887 | ₩52,124 | ₩52,605 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,916 | ₩55,170 | ₩54,462 | ₩54,796 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,063 | ₩55,824 | ₩54,635 | ₩55,824 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩55,971 | ₩56,385 | ₩54,515 | ₩54,836 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩57,868 | ₩58,309 | ₩56,185 | ₩56,666 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,082 | ₩58,536 | ₩57,147 | ₩57,841 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,777 | ₩58,950 | ₩57,521 | ₩58,790 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,032 | ₩61,168 | ₩59,912 | ₩60,513 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,822 | ₩62,343 | ₩60,299 | ₩60,700 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,313 | ₩61,421 | ₩60,179 | ₩60,807 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,502 | ₩61,675 | ₩59,418 | ₩59,859 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩61,849 | ₩62,463 | ₩61,555 | ₩61,836 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,652 | ₩63,799 | ₩61,047 | ₩61,047 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,811 | ₩63,893 | ₩62,691 | ₩63,666 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,505 | ₩64,481 | ₩63,265 | ₩63,706 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,421 | ₩63,198 | ₩61,355 | ₩63,065 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,662 | ₩62,771 | ₩61,181 | ₩61,395 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,034 | ₩61,341 | ₩59,832 | ₩60,607 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,876 | ₩62,049 | ₩61,141 | ₩61,194 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,582 | ₩61,956 | ₩60,794 | ₩61,114 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,706 | ₩63,799 | ₩62,463 | ₩62,557 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,881 | ₩65,763 | ₩64,481 | ₩64,935 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩65,963 | ₩66,297 | ₩64,454 | ₩65,042 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,057 | ₩66,458 | ₩64,467 | ₩65,162 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,376 | ₩66,070 | ₩64,440 | ₩66,017 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,120 | ₩65,416 | ₩63,292 | ₩65,389 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,026 | ₩64,147 | ₩63,532 | ₩64,093 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,784 | ₩63,973 | ₩62,677 | ₩63,545 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,557 | ₩63,158 | ₩62,210 | ₩63,051 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,927 | ₩62,677 | ₩60,727 | ₩62,677 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,380 | ₩60,513 | ₩59,859 | ₩60,366 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,725 | ₩59,979 | ₩59,164 | ₩59,485 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,830 | ₩59,885 | ₩58,429 | ₩59,765 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,116 | ₩62,236 | ₩60,687 | ₩60,954 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,452 | ₩64,627 | ₩63,198 | ₩63,919 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,131 | ₩63,746 | ₩62,250 | ₩63,559 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,358 | ₩63,759 | ₩61,996 | ₩62,731 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,116 | ₩63,946 | ₩61,876 | ₩63,706 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,784 | ₩63,358 | ₩62,570 | ₩63,065 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,234 | ₩62,303 | ₩60,834 | ₩61,929 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩59,965 | ₩60,433 | ₩59,525 | ₩60,139 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,845 | ₩60,380 | ₩59,097 | ₩59,097 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,912 | ₩61,007 | ₩59,832 | ₩60,687 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,324 | ₩59,859 | ₩59,231 | ₩59,685 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,135 | ₩59,257 | ₩57,748 | ₩59,151 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,149 | ₩58,429 | ₩57,574 | ₩57,841 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,777 | ₩59,257 | ₩56,238 | ₩57,441 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,555 | ₩62,236 | ₩61,355 | ₩61,862 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,767 | ₩61,662 | ₩60,553 | ₩61,141 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,076 | ₩62,076 | ₩60,593 | ₩60,981 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩62,931 | ₩63,211 | ₩62,423 | ₩62,584 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩60,994 | ₩61,983 | ₩60,941 | ₩61,916 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,677 | ₩63,225 | ₩60,513 | ₩61,047 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,248 | ₩62,089 | ₩59,725 | ₩62,023 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,162 | ₩66,271 | ₩65,068 | ₩65,669 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,479 | ₩64,547 | ₩63,105 | ₩64,454 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,187 | ₩65,001 | ₩62,650 | ₩63,492 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,746 | ₩64,547 | ₩61,715 | ₩62,196 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,030 | ₩67,005 | ₩63,412 | ₩65,095 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,139 | ₩68,101 | ₩65,870 | ₩65,950 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,442 | ₩67,005 | ₩65,442 | ₩66,912 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,084 | ₩66,444 | ₩65,015 | ₩65,015 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,481 | ₩65,830 | ₩64,160 | ₩65,696 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,055 | ₩66,631 | ₩64,734 | ₩65,482 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,759 | ₩65,442 | ₩62,971 | ₩64,627 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,858 | ₩66,992 | ₩65,402 | ₩65,482 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,923 | ₩68,582 | ₩65,843 | ₩67,526 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,549 | ₩66,057 | ₩65,028 | ₩65,589 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,362 | ₩65,669 | ₩64,547 | ₩65,429 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩63,986 | ₩65,549 | ₩63,986 | ₩65,175 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,120 | ₩65,282 | ₩63,746 | ₩64,708 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩63,960 | ₩65,189 | ₩63,572 | ₩64,868 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,448 | ₩63,145 | ₩61,194 | ₩63,131 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,754 | ₩61,355 | ₩59,899 | ₩61,074 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,397 | ₩63,412 | ₩61,435 | ₩61,769 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,435 | ₩62,584 | ₩60,673 | ₩61,862 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,513 | ₩61,341 | ₩59,191 | ₩60,540 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,095 | ₩59,151 | ₩57,828 | ₩59,017 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,498 | ₩60,005 | ₩58,028 | ₩58,950 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,553 | ₩61,248 | ₩58,803 | ₩59,244 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,269 | ₩58,830 | ₩57,614 | ₩58,469 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,065 | ₩57,654 | ₩55,611 | ₩57,561 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩56,987 | ₩57,133 | ₩56,118 | ₩56,866 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,840 | ₩57,080 | ₩56,092 | ₩56,893 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,679 | ₩57,454 | ₩56,425 | ₩56,559 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,719 | ₩57,027 | ₩56,118 | ₩56,639 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,412 | ₩57,641 | ₩56,132 | ₩56,773 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,716 | ₩55,931 | ₩54,542 | ₩55,651 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,288 | ₩54,889 | ₩52,578 | ₩54,221 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,300 | ₩54,355 | ₩53,006 | ₩54,342 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,901 | ₩54,542 | ₩52,405 | ₩53,420 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩52,952 | ₩54,422 | ₩52,886 | ₩54,275 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,725 | ₩52,832 | ₩51,830 | ₩52,218 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,231 | ₩52,979 | ₩52,218 | ₩52,324 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,855 | ₩52,258 | ₩50,788 | ₩52,231 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,775 | ₩51,670 | ₩50,281 | ₩50,615 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,107 | ₩51,737 | ₩50,107 | ₩51,470 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,225 | ₩50,200 | ₩48,878 | ₩50,067 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,237 | ₩49,305 | ₩47,823 | ₩48,758 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,147 | ₩50,695 | ₩48,517 | ₩49,706 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,695 | ₩51,189 | ₩49,907 | ₩50,588 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,292 | ₩49,573 | ₩48,638 | ₩49,559 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,451 | ₩49,118 | ₩48,223 | ₩48,985 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,624 | ₩48,651 | ₩47,609 | ₩48,157 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,370 | ₩48,464 | ₩47,676 | ₩48,277 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,729 | ₩48,157 | ₩47,208 | ₩47,409 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,754 | ₩48,237 | ₩46,487 | ₩48,050 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,059 | ₩46,594 | ₩45,552 | ₩45,993 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,739 | ₩46,153 | ₩45,632 | ₩45,886 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,151 | ₩45,819 | ₩44,657 | ₩45,552 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,483 | ₩46,687 | ₩44,483 | ₩46,246 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,414 | ₩44,416 | ₩43,294 | ₩44,283 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,121 | ₩43,268 | ₩42,626 | ₩43,147 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,359 | ₩42,934 | ₩42,239 | ₩42,853 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,103 | ₩42,479 | ₩40,957 | ₩42,145 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,678 | ₩42,025 | ₩40,249 | ₩40,863 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,733 | ₩43,241 | ₩41,838 | ₩42,199 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,842 | ₩44,096 | ₩41,745 | ₩43,054 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,017 | ₩46,033 | ₩44,216 | ₩45,846 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,552 | ₩45,592 | ₩45,044 | ₩45,218 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,670 | ₩45,498 | ₩44,617 | ₩45,298 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,109 | ₩44,670 | ₩44,096 | ₩44,323 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,869 | ₩44,216 | ₩43,561 | ₩43,802 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,922 | ₩44,376 | ₩43,775 | ₩44,042 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,388 | ₩43,989 | ₩43,027 | ₩43,855 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,241 | ₩43,521 | ₩42,920 | ₩43,187 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,386 | ₩42,947 | ₩42,346 | ₩42,613 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,533 | ₩42,706 | ₩42,039 | ₩42,065 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,918 | ₩42,600 | ₩41,758 | ₩42,560 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩43,000 | ₩43,134 | ₩41,745 | ₩41,745 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,056 | ₩44,109 | ₩43,054 | ₩43,308 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,815 | ₩44,189 | ₩43,521 | ₩44,069 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩45,004 | ₩45,004 | ₩44,176 | ₩44,269 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,924 | ₩45,178 | ₩44,056 | ₩45,044 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,378 | ₩46,099 | ₩44,871 | ₩45,058 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,180 | ₩46,901 | ₩45,378 | ₩45,512 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,233 | ₩46,914 | ₩46,113 | ₩46,300 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,859 | ₩46,874 | ₩45,859 | ₩46,033 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,031 | ₩45,819 | ₩44,977 | ₩45,592 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,418 | ₩45,498 | ₩44,563 | ₩44,817 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,351 | ₩45,899 | ₩45,231 | ₩45,485 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,617 | ₩45,351 | ₩44,430 | ₩45,111 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,483 | ₩44,884 | ₩44,283 | ₩44,510 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,695 | ₩44,416 | ₩43,308 | ₩44,403 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,483 | ₩44,483 | ₩43,655 | ₩43,989 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,124 | ₩45,298 | ₩44,216 | ₩44,657 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,632 | ₩46,714 | ₩45,298 | ₩45,378 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,577 | ₩45,538 | ₩44,443 | ₩45,418 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,229 | ₩45,699 | ₩44,082 | ₩45,485 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,670 | ₩45,365 | ₩44,403 | ₩44,523 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,601 | ₩44,857 | ₩43,201 | ₩44,844 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,561 | ₩43,829 | ₩42,974 | ₩43,481 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,067 | ₩43,414 | ₩42,747 | ₩43,334 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩42,947 | ₩43,615 | ₩42,867 | ₩43,268 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,613 | ₩42,760 | ₩42,065 | ₩42,733 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,306 | ₩42,626 | ₩41,291 | ₩42,292 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,747 | ₩42,974 | ₩41,811 | ₩42,065 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,798 | ₩43,000 | ₩41,745 | ₩42,586 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,159 | ₩42,279 | ₩41,464 | ₩41,905 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,640 | ₩42,880 | ₩42,266 | ₩42,706 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,787 | ₩43,107 | ₩42,426 | ₩42,773 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,840 | ₩43,000 | ₩42,292 | ₩42,666 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩41,972 | ₩43,187 | ₩41,918 | ₩42,947 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,838 | ₩42,025 | ₩41,491 | ₩41,852 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,186 | ₩42,212 | ₩41,892 | ₩42,079 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,745 | ₩41,825 | ₩41,397 | ₩41,771 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,651 | ₩42,119 | ₩41,437 | ₩41,731 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,142 | ₩40,756 | ₩40,048 | ₩40,542 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,249 | ₩40,262 | ₩39,647 | ₩39,955 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,235 | ₩40,569 | ₩40,008 | ₩40,208 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,315 | ₩40,436 | ₩39,995 | ₩40,249 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,331 | ₩41,371 | ₩40,302 | ₩40,355 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,745 | ₩41,972 | ₩40,970 | ₩41,224 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,624 | ₩41,985 | ₩41,304 | ₩41,317 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,426 | ₩42,586 | ₩41,825 | ₩42,212 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,308 | ₩43,815 | ₩41,945 | ₩41,945 | -3.15% | 1583.7만 |
|---|