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 | ₩65,304 | ₩66,679 | ₩65,263 | ₩66,305 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,502 | ₩65,677 | ₩64,355 | ₩65,504 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,569 | ₩65,157 | ₩63,100 | ₩63,434 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,075 | ₩64,689 | ₩63,354 | ₩64,235 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,529 | ₩65,090 | ₩63,207 | ₩64,516 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,287 | ₩64,876 | ₩63,007 | ₩64,689 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,593 | ₩64,182 | ₩62,526 | ₩63,821 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,207 | ₩63,941 | ₩62,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,860 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩62,766 | ₩63,394 | ₩62,205 | ₩62,993 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,155 | ₩64,476 | ₩63,461 | ₩63,501 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,380 | ₩63,768 | ₩62,753 | ₩63,314 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,182 | ₩64,943 | ₩64,008 | ₩64,008 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,355 | ₩64,729 | ₩63,421 | ₩63,621 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,674 | ₩64,435 | ₩63,007 | ₩63,794 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,490 | ₩65,771 | ₩64,182 | ₩64,476 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,547 | ₩67,627 | ₩66,172 | ₩66,292 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,011 | ₩67,641 | ₩65,971 | ₩67,600 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩67,988 | ₩68,282 | ₩66,412 | ₩66,866 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,373 | ₩69,203 | ₩67,026 | ₩68,842 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩67,787 | ₩68,469 | ₩66,933 | ₩67,200 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,692 | ₩67,120 | ₩65,838 | ₩66,866 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,644 | ₩69,857 | ₩67,467 | ₩67,841 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩68,816 | ₩69,443 | ₩68,268 | ₩68,575 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩68,762 | ₩69,350 | ₩67,747 | ₩67,974 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,307 | ₩68,028 | ₩66,559 | ₩67,387 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,176 | ₩69,777 | ₩68,282 | ₩68,295 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,669 | ₩69,550 | ₩68,415 | ₩69,190 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩67,801 | ₩69,470 | ₩67,627 | ₩69,190 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩66,879 | ₩67,574 | ₩65,985 | ₩66,866 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,452 | ₩66,839 | ₩64,916 | ₩65,424 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,465 | ₩66,959 | ₩65,717 | ₩66,465 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,490 | ₩67,467 | ₩65,344 | ₩66,292 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,626 | ₩67,373 | ₩66,172 | ₩66,225 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩67,787 | ₩68,455 | ₩67,307 | ₩67,681 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,348 | ₩68,749 | ₩68,055 | ₩68,642 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,173 | ₩68,322 | ₩67,160 | ₩68,148 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,532 | ₩67,373 | ₩65,958 | ₩66,105 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,265 | ₩66,773 | ₩65,758 | ₩66,225 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,502 | ₩65,904 | ₩64,382 | ₩65,798 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩63,955 | ₩64,729 | ₩63,875 | ₩64,062 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,713 | ₩63,674 | ₩62,205 | ₩63,567 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,567 | ₩64,048 | ₩63,340 | ₩63,527 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,300 | ₩63,768 | ₩62,806 | ₩63,581 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩61,765 | ₩63,648 | ₩61,751 | ₩63,100 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,122 | ₩61,043 | ₩59,721 | ₩60,776 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,070 | ₩61,524 | ₩60,282 | ₩60,696 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,085 | ₩62,245 | ₩59,761 | ₩59,761 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,710 | ₩62,005 | ₩60,229 | ₩61,671 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,259 | ₩62,686 | ₩61,538 | ₩61,911 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,581 | ₩63,861 | ₩62,886 | ₩63,674 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,431 | ₩63,153 | ₩61,204 | ₩63,140 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,284 | ₩62,165 | ₩60,710 | ₩62,032 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,028 | ₩60,563 | ₩58,960 | ₩59,014 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩59,788 | ₩60,897 | ₩59,748 | ₩59,815 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,579 | ₩63,167 | ₩61,952 | ₩62,018 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,179 | ₩63,007 | ₩62,112 | ₩62,780 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,750 | ₩61,324 | ₩60,456 | ₩61,177 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,174 | ₩60,015 | ₩59,134 | ₩59,962 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,559 | ₩59,027 | ₩57,611 | ₩58,693 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,413 | ₩58,613 | ₩57,571 | ₩58,613 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,545 | ₩57,665 | ₩56,957 | ₩57,237 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,424 | ₩57,518 | ₩56,476 | ₩57,064 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,586 | ₩58,586 | ₩56,596 | ₩56,917 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩56,957 | ₩57,865 | ₩56,516 | ₩57,491 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,129 | ₩56,476 | ₩55,368 | ₩55,835 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,676 | ₩56,717 | ₩55,862 | ₩55,929 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,328 | ₩56,823 | ₩55,061 | ₩56,663 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩52,911 | ₩54,353 | ₩52,830 | ₩54,339 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,044 | ₩53,151 | ₩52,336 | ₩52,550 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,456 | ₩53,124 | ₩51,962 | ₩52,937 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,470 | ₩52,991 | ₩51,856 | ₩51,976 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,777 | ₩53,338 | ₩52,483 | ₩52,750 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩52,977 | ₩53,351 | ₩52,443 | ₩52,497 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,430 | ₩53,218 | ₩52,136 | ₩52,737 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,657 | ₩53,271 | ₩52,403 | ₩52,884 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩53,872 | ₩53,872 | ₩52,109 | ₩52,590 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩54,900 | ₩55,154 | ₩54,446 | ₩54,780 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,047 | ₩55,808 | ₩54,620 | ₩55,808 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩55,955 | ₩56,369 | ₩54,500 | ₩54,820 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩57,852 | ₩58,292 | ₩56,169 | ₩56,650 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,065 | ₩58,519 | ₩57,131 | ₩57,825 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩58,760 | ₩58,933 | ₩57,504 | ₩58,773 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,015 | ₩61,150 | ₩59,895 | ₩60,496 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩61,805 | ₩62,325 | ₩60,282 | ₩60,683 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,296 | ₩61,404 | ₩60,162 | ₩60,790 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,484 | ₩61,658 | ₩59,401 | ₩59,842 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩61,831 | ₩62,446 | ₩61,538 | ₩61,818 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,634 | ₩63,781 | ₩61,030 | ₩61,030 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩62,793 | ₩63,875 | ₩62,673 | ₩63,648 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,487 | ₩64,462 | ₩63,247 | ₩63,688 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,404 | ₩63,180 | ₩61,337 | ₩63,047 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,644 | ₩62,753 | ₩61,164 | ₩61,377 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,017 | ₩61,324 | ₩59,815 | ₩60,589 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩61,858 | ₩62,032 | ₩61,124 | ₩61,177 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,564 | ₩61,938 | ₩60,776 | ₩61,097 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,688 | ₩63,781 | ₩62,446 | ₩62,539 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩64,863 | ₩65,744 | ₩64,462 | ₩64,916 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩65,945 | ₩66,278 | ₩64,435 | ₩65,023 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,038 | ₩66,439 | ₩64,449 | ₩65,143 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,357 | ₩66,051 | ₩64,422 | ₩65,998 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,102 | ₩65,397 | ₩63,274 | ₩65,370 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,008 | ₩64,128 | ₩63,514 | ₩64,075 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩62,766 | ₩63,955 | ₩62,659 | ₩63,527 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,539 | ₩63,140 | ₩62,192 | ₩63,033 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩60,910 | ₩62,659 | ₩60,710 | ₩62,659 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,362 | ₩60,496 | ₩59,842 | ₩60,349 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,708 | ₩59,962 | ₩59,147 | ₩59,468 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩58,813 | ₩59,868 | ₩58,413 | ₩59,748 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,098 | ₩62,219 | ₩60,669 | ₩60,937 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,434 | ₩64,609 | ₩63,180 | ₩63,901 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,113 | ₩63,728 | ₩62,232 | ₩63,541 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,340 | ₩63,741 | ₩61,978 | ₩62,713 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,098 | ₩63,928 | ₩61,858 | ₩63,688 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩62,766 | ₩63,340 | ₩62,552 | ₩63,047 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,217 | ₩62,285 | ₩60,816 | ₩61,911 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩59,948 | ₩60,416 | ₩59,508 | ₩60,122 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩59,828 | ₩60,362 | ₩59,080 | ₩59,080 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩59,895 | ₩60,990 | ₩59,815 | ₩60,669 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,307 | ₩59,842 | ₩59,214 | ₩59,668 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,119 | ₩59,241 | ₩57,732 | ₩59,134 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,132 | ₩58,413 | ₩57,558 | ₩57,825 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩58,760 | ₩59,241 | ₩56,222 | ₩57,424 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,538 | ₩62,219 | ₩61,337 | ₩61,845 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,750 | ₩61,644 | ₩60,536 | ₩61,124 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,058 | ₩62,058 | ₩60,576 | ₩60,963 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩62,913 | ₩63,193 | ₩62,406 | ₩62,566 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩60,977 | ₩61,965 | ₩60,923 | ₩61,898 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,659 | ₩63,207 | ₩60,496 | ₩61,030 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,230 | ₩62,072 | ₩59,708 | ₩62,005 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,143 | ₩66,252 | ₩65,050 | ₩65,651 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,461 | ₩64,529 | ₩63,087 | ₩64,435 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,168 | ₩64,983 | ₩62,633 | ₩63,474 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,728 | ₩64,529 | ₩61,698 | ₩62,179 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,011 | ₩66,986 | ₩63,394 | ₩65,076 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,120 | ₩68,081 | ₩65,851 | ₩65,931 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,424 | ₩66,986 | ₩65,424 | ₩66,893 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,065 | ₩66,425 | ₩64,996 | ₩64,996 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,462 | ₩65,811 | ₩64,142 | ₩65,677 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,036 | ₩66,612 | ₩64,716 | ₩65,464 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩63,741 | ₩65,424 | ₩62,953 | ₩64,609 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩66,839 | ₩66,973 | ₩65,384 | ₩65,464 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩65,904 | ₩68,562 | ₩65,824 | ₩67,507 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,531 | ₩66,038 | ₩65,010 | ₩65,571 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,344 | ₩65,651 | ₩64,529 | ₩65,410 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩63,968 | ₩65,531 | ₩63,968 | ₩65,157 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,102 | ₩65,263 | ₩63,728 | ₩64,689 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩63,941 | ₩65,170 | ₩63,554 | ₩64,849 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,431 | ₩63,127 | ₩61,177 | ₩63,113 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,736 | ₩61,337 | ₩59,882 | ₩61,057 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,379 | ₩63,394 | ₩61,417 | ₩61,751 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,417 | ₩62,566 | ₩60,656 | ₩61,845 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,496 | ₩61,324 | ₩59,174 | ₩60,523 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,079 | ₩59,134 | ₩57,812 | ₩59,000 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,481 | ₩59,988 | ₩58,012 | ₩58,933 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,536 | ₩61,230 | ₩58,787 | ₩59,227 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,252 | ₩58,813 | ₩57,598 | ₩58,453 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,049 | ₩57,638 | ₩55,595 | ₩57,545 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩56,970 | ₩57,117 | ₩56,102 | ₩56,850 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩56,823 | ₩57,064 | ₩56,076 | ₩56,877 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,663 | ₩57,438 | ₩56,409 | ₩56,543 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,703 | ₩57,010 | ₩56,102 | ₩56,623 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,396 | ₩57,625 | ₩56,116 | ₩56,757 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,700 | ₩55,915 | ₩54,526 | ₩55,635 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,273 | ₩54,874 | ₩52,563 | ₩54,206 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,284 | ₩54,339 | ₩52,991 | ₩54,326 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩53,885 | ₩54,526 | ₩52,390 | ₩53,405 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩52,937 | ₩54,406 | ₩52,870 | ₩54,259 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,710 | ₩52,817 | ₩51,815 | ₩52,203 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,216 | ₩52,964 | ₩52,203 | ₩52,310 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩50,841 | ₩52,243 | ₩50,774 | ₩52,216 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,760 | ₩51,655 | ₩50,266 | ₩50,600 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,093 | ₩51,722 | ₩50,093 | ₩51,455 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,211 | ₩50,186 | ₩48,864 | ₩50,053 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,223 | ₩49,291 | ₩47,809 | ₩48,744 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,133 | ₩50,680 | ₩48,504 | ₩49,692 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,680 | ₩51,174 | ₩49,892 | ₩50,573 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,278 | ₩49,559 | ₩48,624 | ₩49,545 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,437 | ₩49,104 | ₩48,210 | ₩48,971 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,610 | ₩48,637 | ₩47,595 | ₩48,143 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,357 | ₩48,450 | ₩47,662 | ₩48,263 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,716 | ₩48,143 | ₩47,195 | ₩47,395 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,741 | ₩48,223 | ₩46,474 | ₩48,036 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,046 | ₩46,580 | ₩45,539 | ₩45,980 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,726 | ₩46,140 | ₩45,619 | ₩45,873 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,138 | ₩45,806 | ₩44,644 | ₩45,539 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,470 | ₩46,674 | ₩44,470 | ₩46,233 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,402 | ₩44,404 | ₩43,282 | ₩44,270 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,108 | ₩43,255 | ₩42,614 | ₩43,135 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,347 | ₩42,921 | ₩42,227 | ₩42,841 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,092 | ₩42,467 | ₩40,945 | ₩42,133 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,666 | ₩42,013 | ₩40,237 | ₩40,851 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,721 | ₩43,229 | ₩41,826 | ₩42,187 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩43,829 | ₩44,083 | ₩41,733 | ₩43,042 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,005 | ₩46,020 | ₩44,203 | ₩45,833 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,539 | ₩45,579 | ₩45,031 | ₩45,205 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,657 | ₩45,485 | ₩44,604 | ₩45,285 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,097 | ₩44,657 | ₩44,083 | ₩44,310 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩43,856 | ₩44,203 | ₩43,549 | ₩43,789 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩43,910 | ₩44,364 | ₩43,763 | ₩44,030 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,375 | ₩43,976 | ₩43,015 | ₩43,843 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,229 | ₩43,509 | ₩42,908 | ₩43,175 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,374 | ₩42,935 | ₩42,334 | ₩42,601 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,521 | ₩42,694 | ₩42,027 | ₩42,053 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩41,906 | ₩42,587 | ₩41,746 | ₩42,547 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩42,988 | ₩43,122 | ₩41,733 | ₩41,733 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,043 | ₩44,097 | ₩43,042 | ₩43,295 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,803 | ₩44,177 | ₩43,509 | ₩44,056 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩44,991 | ₩44,991 | ₩44,163 | ₩44,257 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩44,911 | ₩45,165 | ₩44,043 | ₩45,031 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,365 | ₩46,086 | ₩44,858 | ₩45,045 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,167 | ₩46,888 | ₩45,365 | ₩45,499 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,220 | ₩46,901 | ₩46,100 | ₩46,287 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩45,846 | ₩46,861 | ₩45,846 | ₩46,020 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,018 | ₩45,806 | ₩44,965 | ₩45,579 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,405 | ₩45,485 | ₩44,551 | ₩44,804 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,339 | ₩45,886 | ₩45,218 | ₩45,472 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,604 | ₩45,339 | ₩44,417 | ₩45,098 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,470 | ₩44,871 | ₩44,270 | ₩44,497 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,683 | ₩44,404 | ₩43,295 | ₩44,390 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,470 | ₩44,470 | ₩43,643 | ₩43,976 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,111 | ₩45,285 | ₩44,203 | ₩44,644 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,619 | ₩46,701 | ₩45,285 | ₩45,365 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,564 | ₩45,525 | ₩44,430 | ₩45,405 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,217 | ₩45,686 | ₩44,070 | ₩45,472 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,657 | ₩45,352 | ₩44,390 | ₩44,511 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,589 | ₩44,844 | ₩43,188 | ₩44,831 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,549 | ₩43,816 | ₩42,961 | ₩43,469 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,055 | ₩43,402 | ₩42,734 | ₩43,322 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩42,935 | ₩43,602 | ₩42,855 | ₩43,255 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,601 | ₩42,748 | ₩42,053 | ₩42,721 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,294 | ₩42,614 | ₩41,279 | ₩42,280 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,734 | ₩42,961 | ₩41,800 | ₩42,053 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,786 | ₩42,988 | ₩41,733 | ₩42,574 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,147 | ₩42,267 | ₩41,452 | ₩41,893 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,628 | ₩42,868 | ₩42,254 | ₩42,694 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,774 | ₩43,095 | ₩42,414 | ₩42,761 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩42,828 | ₩42,988 | ₩42,280 | ₩42,654 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩41,960 | ₩43,175 | ₩41,906 | ₩42,935 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,826 | ₩42,013 | ₩41,479 | ₩41,840 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,174 | ₩42,200 | ₩41,880 | ₩42,067 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,733 | ₩41,813 | ₩41,386 | ₩41,760 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,639 | ₩42,107 | ₩41,426 | ₩41,719 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,130 | ₩40,745 | ₩40,037 | ₩40,531 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,237 | ₩40,250 | ₩39,636 | ₩39,943 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,224 | ₩40,558 | ₩39,997 | ₩40,197 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,304 | ₩40,424 | ₩39,983 | ₩40,237 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,319 | ₩41,359 | ₩40,291 | ₩40,344 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,733 | ₩41,960 | ₩40,958 | ₩41,212 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,613 | ₩41,973 | ₩41,292 | ₩41,305 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,414 | ₩42,574 | ₩41,813 | ₩42,200 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,295 | ₩43,803 | ₩41,933 | ₩41,933 | -3.15% | 1583.7만 |
|---|