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 | ₩65,312 | ₩66,688 | ₩65,272 | ₩66,314 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,510 | ₩65,686 | ₩64,364 | ₩65,512 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,577 | ₩65,165 | ₩63,108 | ₩63,442 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,083 | ₩64,697 | ₩63,362 | ₩64,243 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,537 | ₩65,098 | ₩63,215 | ₩64,524 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,295 | ₩64,884 | ₩63,015 | ₩64,697 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,601 | ₩64,190 | ₩62,534 | ₩63,829 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,215 | ₩63,949 | ₩62,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,868 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,774 | ₩63,402 | ₩62,213 | ₩63,001 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,163 | ₩64,484 | ₩63,469 | ₩63,509 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,389 | ₩63,776 | ₩62,761 | ₩63,322 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,190 | ₩64,951 | ₩64,016 | ₩64,016 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,364 | ₩64,738 | ₩63,429 | ₩63,629 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,682 | ₩64,444 | ₩63,015 | ₩63,803 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,499 | ₩65,779 | ₩64,190 | ₩64,484 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,556 | ₩67,636 | ₩66,180 | ₩66,300 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,020 | ₩67,649 | ₩65,980 | ₩67,609 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩67,996 | ₩68,290 | ₩66,420 | ₩66,874 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,382 | ₩69,212 | ₩67,035 | ₩68,851 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,796 | ₩68,477 | ₩66,941 | ₩67,208 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,701 | ₩67,128 | ₩65,846 | ₩66,874 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,653 | ₩69,866 | ₩67,476 | ₩67,849 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,824 | ₩69,452 | ₩68,277 | ₩68,584 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,771 | ₩69,359 | ₩67,756 | ₩67,983 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,315 | ₩68,036 | ₩66,567 | ₩67,395 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,185 | ₩69,786 | ₩68,290 | ₩68,304 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,678 | ₩69,559 | ₩68,424 | ₩69,198 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,809 | ₩69,479 | ₩67,636 | ₩69,198 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,888 | ₩67,582 | ₩65,993 | ₩66,874 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,460 | ₩66,848 | ₩64,924 | ₩65,432 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,474 | ₩66,968 | ₩65,726 | ₩66,474 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,499 | ₩67,476 | ₩65,352 | ₩66,300 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,634 | ₩67,382 | ₩66,180 | ₩66,233 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,796 | ₩68,464 | ₩67,315 | ₩67,689 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,357 | ₩68,758 | ₩68,063 | ₩68,651 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,182 | ₩68,330 | ₩67,168 | ₩68,157 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,541 | ₩67,382 | ₩65,966 | ₩66,113 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,273 | ₩66,781 | ₩65,766 | ₩66,233 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,510 | ₩65,913 | ₩64,390 | ₩65,806 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩63,963 | ₩64,738 | ₩63,883 | ₩64,070 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,721 | ₩63,682 | ₩62,213 | ₩63,576 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,576 | ₩64,056 | ₩63,348 | ₩63,535 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,308 | ₩63,776 | ₩62,814 | ₩63,589 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,772 | ₩63,656 | ₩61,759 | ₩63,108 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,130 | ₩61,051 | ₩59,729 | ₩60,784 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,078 | ₩61,532 | ₩60,290 | ₩60,704 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,093 | ₩62,253 | ₩59,769 | ₩59,769 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,717 | ₩62,013 | ₩60,236 | ₩61,679 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,267 | ₩62,694 | ₩61,545 | ₩61,919 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,589 | ₩63,869 | ₩62,894 | ₩63,682 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,439 | ₩63,161 | ₩61,211 | ₩63,148 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,292 | ₩62,173 | ₩60,717 | ₩62,040 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,036 | ₩60,570 | ₩58,968 | ₩59,021 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,796 | ₩60,904 | ₩59,756 | ₩59,822 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,587 | ₩63,175 | ₩61,959 | ₩62,026 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,186 | ₩63,015 | ₩62,120 | ₩62,787 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,757 | ₩61,332 | ₩60,464 | ₩61,185 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,181 | ₩60,023 | ₩59,141 | ₩59,969 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,567 | ₩59,034 | ₩57,619 | ₩58,701 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,420 | ₩58,620 | ₩57,579 | ₩58,620 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,552 | ₩57,672 | ₩56,964 | ₩57,245 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,432 | ₩57,525 | ₩56,483 | ₩57,071 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,594 | ₩58,594 | ₩56,604 | ₩56,924 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩56,964 | ₩57,872 | ₩56,523 | ₩57,498 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,136 | ₩56,483 | ₩55,375 | ₩55,842 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,684 | ₩56,724 | ₩55,869 | ₩55,936 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,335 | ₩56,831 | ₩55,068 | ₩56,670 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,917 | ₩54,360 | ₩52,837 | ₩54,346 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,051 | ₩53,158 | ₩52,343 | ₩52,557 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,463 | ₩53,131 | ₩51,969 | ₩52,944 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,477 | ₩52,997 | ₩51,862 | ₩51,982 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,784 | ₩53,345 | ₩52,490 | ₩52,757 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩52,984 | ₩53,358 | ₩52,450 | ₩52,503 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,436 | ₩53,224 | ₩52,143 | ₩52,744 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,663 | ₩53,278 | ₩52,410 | ₩52,891 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,879 | ₩53,879 | ₩52,116 | ₩52,597 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,907 | ₩55,161 | ₩54,453 | ₩54,787 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,054 | ₩55,816 | ₩54,627 | ₩55,816 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩55,962 | ₩56,377 | ₩54,507 | ₩54,827 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩57,859 | ₩58,300 | ₩56,176 | ₩56,657 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,073 | ₩58,527 | ₩57,138 | ₩57,832 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,767 | ₩58,941 | ₩57,512 | ₩58,781 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,023 | ₩61,158 | ₩59,903 | ₩60,504 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,812 | ₩62,333 | ₩60,290 | ₩60,691 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,303 | ₩61,412 | ₩60,170 | ₩60,797 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,492 | ₩61,666 | ₩59,408 | ₩59,849 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩61,839 | ₩62,454 | ₩61,545 | ₩61,826 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,642 | ₩63,789 | ₩61,038 | ₩61,038 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,801 | ₩63,883 | ₩62,681 | ₩63,656 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,495 | ₩64,470 | ₩63,255 | ₩63,696 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,412 | ₩63,188 | ₩61,345 | ₩63,055 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,652 | ₩62,761 | ₩61,171 | ₩61,385 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,024 | ₩61,332 | ₩59,822 | ₩60,597 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,866 | ₩62,040 | ₩61,131 | ₩61,185 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,572 | ₩61,946 | ₩60,784 | ₩61,105 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,696 | ₩63,789 | ₩62,454 | ₩62,547 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,871 | ₩65,753 | ₩64,470 | ₩64,924 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩65,953 | ₩66,287 | ₩64,444 | ₩65,031 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,046 | ₩66,447 | ₩64,457 | ₩65,152 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,365 | ₩66,060 | ₩64,430 | ₩66,006 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,110 | ₩65,405 | ₩63,282 | ₩65,379 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,016 | ₩64,136 | ₩63,522 | ₩64,083 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,774 | ₩63,963 | ₩62,667 | ₩63,535 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,547 | ₩63,148 | ₩62,200 | ₩63,041 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,918 | ₩62,667 | ₩60,717 | ₩62,667 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,370 | ₩60,504 | ₩59,849 | ₩60,357 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,716 | ₩59,969 | ₩59,155 | ₩59,475 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,821 | ₩59,876 | ₩58,420 | ₩59,756 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,106 | ₩62,227 | ₩60,677 | ₩60,944 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,442 | ₩64,617 | ₩63,188 | ₩63,909 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,121 | ₩63,736 | ₩62,240 | ₩63,549 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,348 | ₩63,749 | ₩61,986 | ₩62,721 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,106 | ₩63,936 | ₩61,866 | ₩63,696 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,774 | ₩63,348 | ₩62,560 | ₩63,055 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,225 | ₩62,293 | ₩60,824 | ₩61,919 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩59,956 | ₩60,423 | ₩59,515 | ₩60,130 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,836 | ₩60,370 | ₩59,088 | ₩59,088 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,903 | ₩60,998 | ₩59,822 | ₩60,677 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,315 | ₩59,849 | ₩59,221 | ₩59,676 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,126 | ₩59,248 | ₩57,739 | ₩59,141 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,140 | ₩58,420 | ₩57,565 | ₩57,832 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,767 | ₩59,248 | ₩56,230 | ₩57,432 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,545 | ₩62,227 | ₩61,345 | ₩61,853 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,757 | ₩61,652 | ₩60,544 | ₩61,131 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,066 | ₩62,066 | ₩60,584 | ₩60,971 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩62,921 | ₩63,202 | ₩62,414 | ₩62,574 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩60,984 | ₩61,973 | ₩60,931 | ₩61,906 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,667 | ₩63,215 | ₩60,504 | ₩61,038 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,238 | ₩62,080 | ₩59,716 | ₩62,013 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,152 | ₩66,260 | ₩65,058 | ₩65,659 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,469 | ₩64,537 | ₩63,095 | ₩64,444 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,177 | ₩64,991 | ₩62,641 | ₩63,482 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,736 | ₩64,537 | ₩61,706 | ₩62,186 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,020 | ₩66,995 | ₩63,402 | ₩65,085 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,128 | ₩68,090 | ₩65,859 | ₩65,940 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,432 | ₩66,995 | ₩65,432 | ₩66,901 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,073 | ₩66,434 | ₩65,005 | ₩65,005 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,470 | ₩65,819 | ₩64,150 | ₩65,686 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,045 | ₩66,621 | ₩64,724 | ₩65,472 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,749 | ₩65,432 | ₩62,961 | ₩64,617 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,848 | ₩66,981 | ₩65,392 | ₩65,472 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,913 | ₩68,571 | ₩65,833 | ₩67,516 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,539 | ₩66,046 | ₩65,018 | ₩65,579 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,352 | ₩65,659 | ₩64,537 | ₩65,419 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩63,976 | ₩65,539 | ₩63,976 | ₩65,165 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,110 | ₩65,272 | ₩63,736 | ₩64,697 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩63,949 | ₩65,178 | ₩63,562 | ₩64,858 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,439 | ₩63,135 | ₩61,185 | ₩63,121 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,744 | ₩61,345 | ₩59,889 | ₩61,065 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,387 | ₩63,402 | ₩61,425 | ₩61,759 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,425 | ₩62,574 | ₩60,664 | ₩61,853 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,504 | ₩61,332 | ₩59,181 | ₩60,530 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,086 | ₩59,141 | ₩57,819 | ₩59,008 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,489 | ₩59,996 | ₩58,019 | ₩58,941 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,544 | ₩61,238 | ₩58,794 | ₩59,235 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,260 | ₩58,821 | ₩57,605 | ₩58,460 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,056 | ₩57,645 | ₩55,602 | ₩57,552 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩56,978 | ₩57,124 | ₩56,109 | ₩56,857 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,831 | ₩57,071 | ₩56,083 | ₩56,884 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,670 | ₩57,445 | ₩56,417 | ₩56,550 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,710 | ₩57,018 | ₩56,109 | ₩56,630 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,403 | ₩57,632 | ₩56,123 | ₩56,764 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,707 | ₩55,922 | ₩54,533 | ₩55,642 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,280 | ₩54,881 | ₩52,570 | ₩54,213 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,291 | ₩54,346 | ₩52,997 | ₩54,333 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,892 | ₩54,533 | ₩52,396 | ₩53,411 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩52,944 | ₩54,413 | ₩52,877 | ₩54,266 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,717 | ₩52,824 | ₩51,822 | ₩52,209 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,223 | ₩52,971 | ₩52,209 | ₩52,316 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,847 | ₩52,249 | ₩50,780 | ₩52,223 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,767 | ₩51,662 | ₩50,273 | ₩50,607 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,099 | ₩51,729 | ₩50,099 | ₩51,461 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,218 | ₩50,193 | ₩48,870 | ₩50,059 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,229 | ₩49,298 | ₩47,815 | ₩48,750 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,139 | ₩50,687 | ₩48,510 | ₩49,698 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,687 | ₩51,181 | ₩49,899 | ₩50,580 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,284 | ₩49,565 | ₩48,630 | ₩49,551 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,443 | ₩49,111 | ₩48,216 | ₩48,977 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,617 | ₩48,643 | ₩47,601 | ₩48,149 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,363 | ₩48,456 | ₩47,668 | ₩48,269 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,722 | ₩48,149 | ₩47,201 | ₩47,401 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,747 | ₩48,229 | ₩46,480 | ₩48,042 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,052 | ₩46,586 | ₩45,545 | ₩45,985 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,732 | ₩46,146 | ₩45,625 | ₩45,879 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,144 | ₩45,812 | ₩44,650 | ₩45,545 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,476 | ₩46,680 | ₩44,476 | ₩46,239 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,408 | ₩44,409 | ₩43,287 | ₩44,276 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,114 | ₩43,261 | ₩42,620 | ₩43,141 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,353 | ₩42,927 | ₩42,232 | ₩42,847 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,097 | ₩42,473 | ₩40,950 | ₩42,139 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,671 | ₩42,019 | ₩40,242 | ₩40,857 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,726 | ₩43,234 | ₩41,832 | ₩42,192 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,835 | ₩44,089 | ₩41,738 | ₩43,047 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,010 | ₩46,025 | ₩44,209 | ₩45,838 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,545 | ₩45,585 | ₩45,037 | ₩45,211 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,663 | ₩45,491 | ₩44,610 | ₩45,291 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,102 | ₩44,663 | ₩44,089 | ₩44,316 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,862 | ₩44,209 | ₩43,555 | ₩43,795 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,915 | ₩44,369 | ₩43,768 | ₩44,035 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,381 | ₩43,982 | ₩43,020 | ₩43,848 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,234 | ₩43,515 | ₩42,913 | ₩43,181 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,379 | ₩42,940 | ₩42,339 | ₩42,606 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,526 | ₩42,700 | ₩42,032 | ₩42,059 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,912 | ₩42,593 | ₩41,751 | ₩42,553 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩42,994 | ₩43,127 | ₩41,738 | ₩41,738 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,049 | ₩44,102 | ₩43,047 | ₩43,301 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,808 | ₩44,182 | ₩43,515 | ₩44,062 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩44,997 | ₩44,997 | ₩44,169 | ₩44,262 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,917 | ₩45,171 | ₩44,049 | ₩45,037 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,371 | ₩46,092 | ₩44,863 | ₩45,050 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,172 | ₩46,894 | ₩45,371 | ₩45,505 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,226 | ₩46,907 | ₩46,106 | ₩46,293 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,852 | ₩46,867 | ₩45,852 | ₩46,025 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,024 | ₩45,812 | ₩44,970 | ₩45,585 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,411 | ₩45,491 | ₩44,556 | ₩44,810 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,344 | ₩45,892 | ₩45,224 | ₩45,478 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,610 | ₩45,344 | ₩44,423 | ₩45,104 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,476 | ₩44,877 | ₩44,276 | ₩44,503 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,688 | ₩44,409 | ₩43,301 | ₩44,396 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,476 | ₩44,476 | ₩43,648 | ₩43,982 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,117 | ₩45,291 | ₩44,209 | ₩44,650 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,625 | ₩46,707 | ₩45,291 | ₩45,371 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,570 | ₩45,531 | ₩44,436 | ₩45,411 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,222 | ₩45,692 | ₩44,075 | ₩45,478 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,663 | ₩45,358 | ₩44,396 | ₩44,516 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,595 | ₩44,850 | ₩43,194 | ₩44,837 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,555 | ₩43,822 | ₩42,967 | ₩43,474 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,060 | ₩43,408 | ₩42,740 | ₩43,328 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩42,940 | ₩43,608 | ₩42,860 | ₩43,261 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,606 | ₩42,753 | ₩42,059 | ₩42,726 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,299 | ₩42,620 | ₩41,284 | ₩42,286 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,740 | ₩42,967 | ₩41,805 | ₩42,059 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,792 | ₩42,994 | ₩41,738 | ₩42,580 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,152 | ₩42,272 | ₩41,458 | ₩41,898 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,633 | ₩42,873 | ₩42,259 | ₩42,700 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,780 | ₩43,100 | ₩42,419 | ₩42,767 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,833 | ₩42,994 | ₩42,286 | ₩42,660 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩41,965 | ₩43,181 | ₩41,912 | ₩42,940 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,832 | ₩42,019 | ₩41,484 | ₩41,845 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,179 | ₩42,206 | ₩41,885 | ₩42,072 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,738 | ₩41,818 | ₩41,391 | ₩41,765 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,645 | ₩42,112 | ₩41,431 | ₩41,725 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,135 | ₩40,750 | ₩40,042 | ₩40,536 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,242 | ₩40,256 | ₩39,641 | ₩39,948 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,229 | ₩40,563 | ₩40,002 | ₩40,202 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,309 | ₩40,429 | ₩39,988 | ₩40,242 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,324 | ₩41,364 | ₩40,296 | ₩40,349 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,738 | ₩41,965 | ₩40,963 | ₩41,217 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,618 | ₩41,979 | ₩41,297 | ₩41,311 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,419 | ₩42,580 | ₩41,818 | ₩42,206 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,301 | ₩43,808 | ₩41,938 | ₩41,938 | -3.15% | 1583.7만 |
|---|