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 | ₩65,394 | ₩66,771 | ₩65,354 | ₩66,397 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,592 | ₩65,768 | ₩64,444 | ₩65,595 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,658 | ₩65,247 | ₩63,187 | ₩63,522 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,164 | ₩64,779 | ₩63,442 | ₩64,324 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,618 | ₩65,180 | ₩63,294 | ₩64,605 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,375 | ₩64,966 | ₩63,094 | ₩64,779 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,679 | ₩64,271 | ₩62,612 | ₩63,910 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,294 | ₩64,030 | ₩62,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,947 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,853 | ₩63,482 | ₩62,291 | ₩63,080 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,244 | ₩64,565 | ₩63,548 | ₩63,589 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,468 | ₩63,856 | ₩62,840 | ₩63,401 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,271 | ₩65,033 | ₩64,097 | ₩64,097 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,444 | ₩64,819 | ₩63,508 | ₩63,709 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,762 | ₩64,525 | ₩63,094 | ₩63,883 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,581 | ₩65,862 | ₩64,271 | ₩64,565 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,641 | ₩67,721 | ₩66,263 | ₩66,384 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,103 | ₩67,734 | ₩66,063 | ₩67,694 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩68,082 | ₩68,376 | ₩66,504 | ₩66,959 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,467 | ₩69,299 | ₩67,119 | ₩68,938 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,881 | ₩68,563 | ₩67,025 | ₩67,293 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,785 | ₩67,213 | ₩65,929 | ₩66,959 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,740 | ₩69,954 | ₩67,560 | ₩67,935 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,911 | ₩69,540 | ₩68,363 | ₩68,670 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,858 | ₩69,446 | ₩67,841 | ₩68,069 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,400 | ₩68,122 | ₩66,651 | ₩67,480 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,272 | ₩69,874 | ₩68,376 | ₩68,390 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,764 | ₩69,647 | ₩68,510 | ₩69,286 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,895 | ₩69,566 | ₩67,721 | ₩69,286 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,972 | ₩67,667 | ₩66,076 | ₩66,959 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,544 | ₩66,932 | ₩65,006 | ₩65,514 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,557 | ₩67,052 | ₩65,809 | ₩66,557 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,581 | ₩67,560 | ₩65,434 | ₩66,384 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,718 | ₩67,467 | ₩66,263 | ₩66,317 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,881 | ₩68,550 | ₩67,400 | ₩67,774 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,443 | ₩68,844 | ₩68,149 | ₩68,737 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,266 | ₩68,416 | ₩67,253 | ₩68,242 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,624 | ₩67,467 | ₩66,049 | ₩66,196 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,357 | ₩66,865 | ₩65,849 | ₩66,317 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,592 | ₩65,996 | ₩64,471 | ₩65,889 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩64,043 | ₩64,819 | ₩63,963 | ₩64,150 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,800 | ₩63,762 | ₩62,291 | ₩63,655 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,655 | ₩64,137 | ₩63,428 | ₩63,615 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,388 | ₩63,856 | ₩62,893 | ₩63,669 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,850 | ₩63,736 | ₩61,837 | ₩63,187 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,205 | ₩61,128 | ₩59,804 | ₩60,861 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,155 | ₩61,609 | ₩60,366 | ₩60,780 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,171 | ₩62,332 | ₩59,844 | ₩59,844 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,794 | ₩62,091 | ₩60,312 | ₩61,757 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,345 | ₩62,773 | ₩61,623 | ₩61,997 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,669 | ₩63,950 | ₩62,973 | ₩63,762 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,516 | ₩63,241 | ₩61,288 | ₩63,228 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,369 | ₩62,251 | ₩60,794 | ₩62,118 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,112 | ₩60,647 | ₩59,042 | ₩59,095 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,871 | ₩60,981 | ₩59,831 | ₩59,898 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,666 | ₩63,254 | ₩62,037 | ₩62,104 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,265 | ₩63,094 | ₩62,198 | ₩62,866 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,834 | ₩61,409 | ₩60,540 | ₩61,262 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,256 | ₩60,098 | ₩59,216 | ₩60,045 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,641 | ₩59,109 | ₩57,691 | ₩58,774 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,494 | ₩58,694 | ₩57,651 | ₩58,694 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,624 | ₩57,745 | ₩57,036 | ₩57,317 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,504 | ₩57,598 | ₩56,554 | ₩57,143 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,667 | ₩58,667 | ₩56,675 | ₩56,996 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩57,036 | ₩57,945 | ₩56,595 | ₩57,571 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,207 | ₩56,554 | ₩55,444 | ₩55,913 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,755 | ₩56,795 | ₩55,939 | ₩56,006 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,404 | ₩56,902 | ₩55,137 | ₩56,742 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,984 | ₩54,428 | ₩52,904 | ₩54,415 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,118 | ₩53,225 | ₩52,409 | ₩52,623 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,529 | ₩53,198 | ₩52,034 | ₩53,011 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,543 | ₩53,064 | ₩51,927 | ₩52,048 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,850 | ₩53,412 | ₩52,556 | ₩52,823 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩53,051 | ₩53,425 | ₩52,516 | ₩52,569 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,502 | ₩53,291 | ₩52,208 | ₩52,810 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,730 | ₩53,345 | ₩52,476 | ₩52,957 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,947 | ₩53,947 | ₩52,181 | ₩52,663 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,976 | ₩55,230 | ₩54,522 | ₩54,856 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,124 | ₩55,886 | ₩54,696 | ₩55,886 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩56,033 | ₩56,447 | ₩54,575 | ₩54,896 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩57,932 | ₩58,373 | ₩56,247 | ₩56,728 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,146 | ₩58,600 | ₩57,210 | ₩57,905 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,841 | ₩59,015 | ₩57,584 | ₩58,855 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,098 | ₩61,235 | ₩59,978 | ₩60,580 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,890 | ₩62,412 | ₩60,366 | ₩60,767 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,379 | ₩61,489 | ₩60,245 | ₩60,874 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,569 | ₩61,743 | ₩59,483 | ₩59,924 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩61,917 | ₩62,532 | ₩61,623 | ₩61,904 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,722 | ₩63,869 | ₩61,115 | ₩61,115 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,880 | ₩63,963 | ₩62,759 | ₩63,736 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,575 | ₩64,551 | ₩63,335 | ₩63,776 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,489 | ₩63,268 | ₩61,422 | ₩63,134 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,730 | ₩62,840 | ₩61,248 | ₩61,462 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,101 | ₩61,409 | ₩59,898 | ₩60,673 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,944 | ₩62,118 | ₩61,208 | ₩61,262 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,650 | ₩62,024 | ₩60,861 | ₩61,181 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,776 | ₩63,869 | ₩62,532 | ₩62,626 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,953 | ₩65,835 | ₩64,551 | ₩65,006 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩66,036 | ₩66,370 | ₩64,525 | ₩65,113 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,129 | ₩66,531 | ₩64,538 | ₩65,233 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,447 | ₩66,143 | ₩64,511 | ₩66,089 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,190 | ₩65,488 | ₩63,361 | ₩65,461 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,097 | ₩64,217 | ₩63,602 | ₩64,164 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,853 | ₩64,043 | ₩62,746 | ₩63,615 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,626 | ₩63,228 | ₩62,278 | ₩63,121 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,994 | ₩62,746 | ₩60,794 | ₩62,746 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,446 | ₩60,580 | ₩59,924 | ₩60,433 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,791 | ₩60,045 | ₩59,229 | ₩59,550 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,895 | ₩59,951 | ₩58,494 | ₩59,831 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,184 | ₩62,305 | ₩60,754 | ₩61,021 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,522 | ₩64,699 | ₩63,268 | ₩63,990 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,201 | ₩63,816 | ₩62,318 | ₩63,629 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,428 | ₩63,829 | ₩62,064 | ₩62,800 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,184 | ₩64,017 | ₩61,944 | ₩63,776 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,853 | ₩63,428 | ₩62,639 | ₩63,134 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,302 | ₩62,372 | ₩60,901 | ₩61,997 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩60,031 | ₩60,499 | ₩59,590 | ₩60,205 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,911 | ₩60,446 | ₩59,162 | ₩59,162 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,978 | ₩61,074 | ₩59,898 | ₩60,754 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,389 | ₩59,924 | ₩59,296 | ₩59,751 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,199 | ₩59,323 | ₩57,811 | ₩59,216 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,213 | ₩58,494 | ₩57,638 | ₩57,905 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,841 | ₩59,323 | ₩56,300 | ₩57,504 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,623 | ₩62,305 | ₩61,422 | ₩61,930 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,834 | ₩61,730 | ₩60,620 | ₩61,208 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,144 | ₩62,144 | ₩60,660 | ₩61,048 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩63,000 | ₩63,281 | ₩62,492 | ₩62,653 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩61,061 | ₩62,051 | ₩61,008 | ₩61,984 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,746 | ₩63,294 | ₩60,580 | ₩61,115 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,315 | ₩62,158 | ₩59,791 | ₩62,091 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,233 | ₩66,343 | ₩65,140 | ₩65,742 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,548 | ₩64,618 | ₩63,174 | ₩64,525 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,257 | ₩65,073 | ₩62,719 | ₩63,562 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,816 | ₩64,618 | ₩61,783 | ₩62,265 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,103 | ₩67,079 | ₩63,482 | ₩65,167 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,213 | ₩68,176 | ₩65,942 | ₩66,022 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,514 | ₩67,079 | ₩65,514 | ₩66,985 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,156 | ₩66,517 | ₩65,086 | ₩65,086 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,551 | ₩65,902 | ₩64,231 | ₩65,768 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,127 | ₩66,705 | ₩64,806 | ₩65,554 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,829 | ₩65,514 | ₩63,040 | ₩64,699 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,932 | ₩67,066 | ₩65,474 | ₩65,554 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,996 | ₩68,657 | ₩65,916 | ₩67,601 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,621 | ₩66,129 | ₩65,100 | ₩65,661 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,434 | ₩65,742 | ₩64,618 | ₩65,501 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩64,057 | ₩65,621 | ₩64,057 | ₩65,247 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,190 | ₩65,354 | ₩63,816 | ₩64,779 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩64,030 | ₩65,260 | ₩63,642 | ₩64,939 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,516 | ₩63,214 | ₩61,262 | ₩63,201 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,820 | ₩61,422 | ₩59,965 | ₩61,141 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,465 | ₩63,482 | ₩61,502 | ₩61,837 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,502 | ₩62,653 | ₩60,740 | ₩61,930 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,580 | ₩61,409 | ₩59,256 | ₩60,606 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,159 | ₩59,216 | ₩57,892 | ₩59,082 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,563 | ₩60,072 | ₩58,092 | ₩59,015 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,620 | ₩61,315 | ₩58,868 | ₩59,309 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,333 | ₩58,895 | ₩57,678 | ₩58,534 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,126 | ₩57,718 | ₩55,672 | ₩57,624 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩57,049 | ₩57,196 | ₩56,180 | ₩56,929 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,902 | ₩57,143 | ₩56,153 | ₩56,956 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,742 | ₩57,517 | ₩56,488 | ₩56,621 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,782 | ₩57,089 | ₩56,180 | ₩56,702 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,474 | ₩57,704 | ₩56,193 | ₩56,835 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,776 | ₩55,993 | ₩54,602 | ₩55,712 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,348 | ₩54,950 | ₩52,636 | ₩54,281 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,358 | ₩54,415 | ₩53,064 | ₩54,401 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,960 | ₩54,602 | ₩52,462 | ₩53,479 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩53,011 | ₩54,482 | ₩52,944 | ₩54,335 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,783 | ₩52,890 | ₩51,887 | ₩52,275 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,288 | ₩53,037 | ₩52,275 | ₩52,382 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,911 | ₩52,315 | ₩50,844 | ₩52,288 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,831 | ₩51,727 | ₩50,336 | ₩50,670 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,162 | ₩51,794 | ₩50,162 | ₩51,526 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,280 | ₩50,256 | ₩48,932 | ₩50,122 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,290 | ₩49,360 | ₩47,875 | ₩48,811 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,202 | ₩50,751 | ₩48,571 | ₩49,761 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,751 | ₩51,245 | ₩49,962 | ₩50,644 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,346 | ₩49,627 | ₩48,691 | ₩49,614 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,504 | ₩49,173 | ₩48,277 | ₩49,039 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,678 | ₩48,704 | ₩47,661 | ₩48,210 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,424 | ₩48,517 | ₩47,728 | ₩48,330 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,782 | ₩48,210 | ₩47,260 | ₩47,461 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,806 | ₩48,290 | ₩46,538 | ₩48,103 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,110 | ₩46,645 | ₩45,602 | ₩46,043 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,789 | ₩46,204 | ₩45,682 | ₩45,936 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,201 | ₩45,869 | ₩44,706 | ₩45,602 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,532 | ₩46,739 | ₩44,532 | ₩46,297 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,462 | ₩44,465 | ₩43,342 | ₩44,331 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,168 | ₩43,315 | ₩42,673 | ₩43,195 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,406 | ₩42,981 | ₩42,285 | ₩42,901 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,149 | ₩42,526 | ₩41,002 | ₩42,192 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,724 | ₩42,071 | ₩40,293 | ₩40,908 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,780 | ₩43,288 | ₩41,884 | ₩42,245 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,890 | ₩44,144 | ₩41,791 | ₩43,101 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,067 | ₩46,083 | ₩44,265 | ₩45,896 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,602 | ₩45,642 | ₩45,094 | ₩45,268 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,719 | ₩45,548 | ₩44,666 | ₩45,348 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,158 | ₩44,719 | ₩44,144 | ₩44,372 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,917 | ₩44,265 | ₩43,609 | ₩43,850 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,970 | ₩44,425 | ₩43,823 | ₩44,091 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,436 | ₩44,037 | ₩43,074 | ₩43,904 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,288 | ₩43,569 | ₩42,967 | ₩43,235 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,433 | ₩42,994 | ₩42,392 | ₩42,660 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,580 | ₩42,753 | ₩42,085 | ₩42,112 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,964 | ₩42,646 | ₩41,804 | ₩42,606 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩43,048 | ₩43,181 | ₩41,791 | ₩41,791 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,104 | ₩44,158 | ₩43,101 | ₩43,355 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,863 | ₩44,238 | ₩43,569 | ₩44,118 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩45,054 | ₩45,054 | ₩44,225 | ₩44,318 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,973 | ₩45,227 | ₩44,104 | ₩45,094 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,428 | ₩46,150 | ₩44,920 | ₩45,107 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,230 | ₩46,953 | ₩45,428 | ₩45,562 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,284 | ₩46,966 | ₩46,164 | ₩46,351 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,910 | ₩46,926 | ₩45,910 | ₩46,083 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,080 | ₩45,869 | ₩45,027 | ₩45,642 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,468 | ₩45,548 | ₩44,612 | ₩44,866 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,401 | ₩45,950 | ₩45,281 | ₩45,535 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,666 | ₩45,401 | ₩44,479 | ₩45,161 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,532 | ₩44,933 | ₩44,331 | ₩44,559 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,743 | ₩44,465 | ₩43,355 | ₩44,452 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,532 | ₩44,532 | ₩43,703 | ₩44,037 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,174 | ₩45,348 | ₩44,265 | ₩44,706 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,682 | ₩46,765 | ₩45,348 | ₩45,428 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,626 | ₩45,589 | ₩44,492 | ₩45,468 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,278 | ₩45,749 | ₩44,131 | ₩45,535 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,719 | ₩45,415 | ₩44,452 | ₩44,572 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,649 | ₩44,907 | ₩43,248 | ₩44,893 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,609 | ₩43,877 | ₩43,021 | ₩43,529 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,115 | ₩43,462 | ₩42,794 | ₩43,382 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩42,994 | ₩43,663 | ₩42,914 | ₩43,315 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,660 | ₩42,807 | ₩42,112 | ₩42,780 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,352 | ₩42,673 | ₩41,336 | ₩42,339 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,794 | ₩43,021 | ₩41,857 | ₩42,112 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,844 | ₩43,048 | ₩41,791 | ₩42,633 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,205 | ₩42,326 | ₩41,510 | ₩41,951 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,687 | ₩42,927 | ₩42,312 | ₩42,753 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,834 | ₩43,155 | ₩42,473 | ₩42,820 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,887 | ₩43,048 | ₩42,339 | ₩42,713 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩42,018 | ₩43,235 | ₩41,964 | ₩42,994 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,884 | ₩42,071 | ₩41,537 | ₩41,898 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,232 | ₩42,259 | ₩41,938 | ₩42,125 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,791 | ₩41,871 | ₩41,443 | ₩41,817 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,697 | ₩42,165 | ₩41,483 | ₩41,777 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,186 | ₩40,801 | ₩40,092 | ₩40,587 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,293 | ₩40,306 | ₩39,691 | ₩39,999 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,279 | ₩40,614 | ₩40,052 | ₩40,253 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,360 | ₩40,480 | ₩40,039 | ₩40,293 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,376 | ₩41,416 | ₩40,346 | ₩40,400 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,791 | ₩42,018 | ₩41,015 | ₩41,269 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,670 | ₩42,031 | ₩41,349 | ₩41,363 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,473 | ₩42,633 | ₩41,871 | ₩42,259 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,355 | ₩43,863 | ₩41,991 | ₩41,991 | -3.15% | 1583.7만 |
|---|