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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,792 | ₩66,951 | ₩63,358 | ₩66,576 | +2.75% | 2675.6만 |
| 2026.09.28–2026.10.02 | ₩64,417 | ₩65,141 | ₩62,459 | ₩64,953 | +0.83% | 2474.2만 |
| 2026.09.21–2026.09.25 | ₩65,758 | ₩66,039 | ₩63,009 | ₩63,572 | -3.32% | 2744.6만 |
| 2026.09.14–2026.09.18 | ₩68,064 | ₩69,485 | ₩66,240 | ₩66,562 | -2.21% | 3295.6만 |
| 2026.09.08–2026.09.11 | ₩69,043 | ₩70,142 | ₩66,106 | ₩67,139 | -2.76% | 4158.8만 |
| 2026.08.31–2026.09.04 | ₩67,152 | ₩70,062 | ₩66,254 | ₩67,662 | +0.76% | 3370.1만 |
| 2026.08.24–2026.08.28 | ₩68,064 | ₩68,735 | ₩65,181 | ₩65,691 | -3.49% | 3076.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,765 |
| ₩69,030 |
| ₩64,645 |
| ₩68,922 |
| +6.42% |
| 2255.9만 |
| 2026.08.10–2026.08.14 | ₩62,017 | ₩64,993 | ₩62,003 | ₩64,323 | +3.72% | 3577.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,513 | ₩62,942 | ₩59,965 | ₩61,024 | -2.38% | 3267만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,032 | ₩64,122 | ₩59,201 | ₩63,934 | +6.50% | 3532만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,798 | ₩63,425 | ₩57,846 | ₩62,271 | +5.91% | 2841.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,189 | ₩58,852 | ₩56,707 | ₩58,852 | +2.91% | 4403.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,261 | ₩57,055 | ₩52,550 | ₩56,063 | +5.26% | 5039.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,194 | ₩53,569 | ₩52,067 | ₩53,153 | -0.08% | 2501.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,272 | ₩56,036 | ₩52,322 | ₩52,952 | -4.20% | 6512.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,000 | ₩59,174 | ₩54,722 | ₩55,044 | -6.70% | 5727.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,084 | ₩62,700 | ₩59,643 | ₩60,743 | -2.16% | 3911.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,896 | ₩64,725 | ₩61,279 | ₩61,279 | -1.00% | 3179.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,948 | ₩64,041 | ₩60,059 | ₩60,837 | -4.86% | 2918.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,363 | ₩66,710 | ₩63,532 | ₩65,181 | +1.27% | 3328.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,609 | ₩64,390 | ₩60,086 | ₩64,336 | +6.15% | 3218.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,371 | ₩64,873 | ₩58,651 | ₩59,710 | -5.78% | 4509.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,193 | ₩64,189 | ₩59,751 | ₩62,969 | +4.61% | 6572.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,369 | ₩61,239 | ₩57,793 | ₩59,321 | +1.63% | 6505.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,170 | ₩63,451 | ₩56,452 | ₩57,659 | -8.72% | 4938만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,720 | ₩66,522 | ₩59,952 | ₩62,151 | -2.46% | 5907.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,394 | ₩68,359 | ₩61,950 | ₩63,733 | -5.43% | 6007.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,001 | ₩67,260 | ₩63,210 | ₩67,166 | +4.94% | 5830.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,229 | ₩68,842 | ₩64,229 | ₩65,731 | +2.34% | 7993.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,633 | ₩65,530 | ₩60,126 | ₩64,953 | +3.70% | 6684.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,783 | ₩62,821 | ₩58,048 | ₩62,097 | +2.16% | 6209.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,894 | ₩59,053 | ₩55,822 | ₩58,691 | +3.16% | 3754.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,494 | ₩57,860 | ₩52,778 | ₩56,854 | +4.33% | 3377.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,429 | ₩54,749 | ₩52,027 | ₩54,548 | +4.04% | 5080.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,420 | ₩52,456 | ₩48,004 | ₩52,429 | +8.28% | 5157.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,809 | ₩51,383 | ₩47,790 | ₩49,895 | +2.23% | 4275.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,234 | ₩48,648 | ₩45,725 | ₩48,460 | +4.81% | 3139.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,284 | ₩46,864 | ₩42,788 | ₩46,060 | +6.41% | 5107.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,008 | ₩44,263 | ₩40,401 | ₩43,016 | -2.25% | 7414.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,277 | ₩46,207 | ₩44,263 | ₩46,020 | +3.94% | 2438.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,405 | ₩44,545 | ₩43,083 | ₩43,968 | +1.30% | 1847.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,223 | ₩44,277 | ₩41,903 | ₩42,775 | -3.27% | 4061.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,355 | ₩47,079 | ₩43,687 | ₩44,236 | -4.57% | 5049.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,524 | ₩47,092 | ₩44,732 | ₩46,476 | +2.09% | 2619.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,652 | ₩45,524 | ₩43,472 | ₩45,282 | +1.41% | 2164.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,840 | ₩46,891 | ₩44,250 | ₩44,826 | -0.03% | 5415.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,775 | ₩45,027 | ₩42,225 | ₩45,014 | +5.24% | 3723.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,802 | ₩43,164 | ₩41,447 | ₩42,453 | -0.81% | 3131.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,346 | ₩43,351 | ₩41,648 | ₩42,936 | +1.39% | 2291만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,388 | ₩42,279 | ₩39,798 | ₩41,930 | +3.82% | 2399.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,587 | ₩42,748 | ₩40,147 | ₩40,401 | -5.13% | 2931.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,472 | ₩43,982 | ₩42,104 | ₩42,104 | -3.15% | 1583.7만 |
|---|