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 | ₩65,570 | ₩66,951 | ₩65,530 | ₩66,576 | +1.53% | 387.8만 |
| 2026.10.08 | ₩64,765 | ₩65,945 | ₩64,618 | ₩65,771 | +1.55% | 641.2만 |
| 2026.10.07 | ₩64,833 | ₩65,423 | ₩63,358 | ₩63,693 | -1.76% | 439.6만 |
| 2026.10.06 | ₩64,336 | ₩64,953 | ₩63,612 | ₩64,497 | +0.25% | 408.5만 |
| 2026.10.05 | ₩64,792 | ₩65,355 | ₩63,465 | ₩64,779 | -0.02% | 798.5만 |
| 2026.10.02 | ₩63,545 | ₩65,141 | ₩63,264 | ₩64,953 | +2.22% | 459.7만 |
| 2026.10.01 | ₩62,848 | ₩64,444 | ₩62,781 | ₩64,082 | +1.96% | 518.7만 |
| 2026.09.30 | ₩63,465 | ₩64,202 | ₩63,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,116 |
| -0.55% |
| 437.8만 |
| 2026.09.29 | ₩63,022 | ₩63,653 | ₩62,459 | ₩63,250 | +0.36% | 457.2만 |
|---|
| 2026.09.28 | ₩64,417 | ₩64,739 | ₩63,720 | ₩63,760 | -1.02% | 600.8만 |
|---|
| 2026.09.25 | ₩63,639 | ₩64,028 | ₩63,009 | ₩63,572 | -0.11% | 475.3만 |
|---|
| 2026.09.24 | ₩64,444 | ₩65,208 | ₩64,269 | ₩64,269 | -0.27% | 634.3만 |
|---|
| 2026.09.23 | ₩64,618 | ₩64,993 | ₩63,679 | ₩63,880 | -1.14% | 587.8만 |
|---|
| 2026.09.22 | ₩63,934 | ₩64,698 | ₩63,264 | ₩64,055 | +0.19% | 438.5만 |
|---|
| 2026.09.21 | ₩65,758 | ₩66,039 | ₩64,444 | ₩64,739 | -1.55% | 608.7만 |
|---|
| 2026.09.18 | ₩67,823 | ₩67,903 | ₩66,442 | ₩66,562 | -1.86% | 662만 |
|---|
| 2026.09.17 | ₩66,281 | ₩67,917 | ₩66,240 | ₩67,876 | +2.41% | 368.6만 |
|---|
| 2026.09.16 | ₩68,265 | ₩68,560 | ₩66,683 | ₩67,139 | -1.65% | 769.2만 |
|---|
| 2026.09.15 | ₩67,648 | ₩69,485 | ₩67,300 | ₩69,123 | +2.18% | 643.3만 |
|---|
| 2026.09.14 | ₩68,064 | ₩68,748 | ₩67,206 | ₩67,474 | -0.87% | 852.4만 |
|---|
| 2026.09.11 | ₩66,965 | ₩67,394 | ₩66,106 | ₩67,139 | +0.26% | 817.3만 |
|---|
| 2026.09.10 | ₩69,928 | ₩70,142 | ₩67,742 | ₩68,118 | -2.59% | 2151.6만 |
|---|
| 2026.09.09 | ₩69,097 | ₩69,727 | ₩68,547 | ₩68,855 | -0.35% | 525.2만 |
|---|
| 2026.09.08 | ₩69,043 | ₩69,633 | ₩68,024 | ₩68,252 | -1.15% | 664.8만 |
|---|
| 2026.09.04 | ₩67,581 | ₩68,305 | ₩66,830 | ₩67,662 | +0.12% | 667만 |
|---|
| 2026.09.03 | ₩69,459 | ₩70,062 | ₩68,560 | ₩68,574 | -1.27% | 798.4만 |
|---|
| 2026.09.02 | ₩68,949 | ₩69,834 | ₩68,694 | ₩69,472 | +0.76% | 546.4만 |
|---|
| 2026.09.01 | ₩68,077 | ₩69,754 | ₩67,903 | ₩69,472 | +2.05% | 614.8만 |
|---|
| 2026.08.31 | ₩67,152 | ₩67,850 | ₩66,254 | ₩67,139 | -0.02% | 743.6만 |
|---|
| 2026.08.28 | ₩66,723 | ₩67,112 | ₩65,181 | ₩65,691 | -1.55% | 769.5만 |
|---|
| 2026.08.27 | ₩66,737 | ₩67,233 | ₩65,986 | ₩66,737 | 0.00% | 402.7만 |
|---|
| 2026.08.26 | ₩65,758 | ₩67,742 | ₩65,610 | ₩66,562 | +1.22% | 517.8만 |
|---|
| 2026.08.25 | ₩66,898 | ₩67,648 | ₩66,442 | ₩66,495 | -0.60% | 689.5만 |
|---|
| 2026.08.24 | ₩68,064 | ₩68,735 | ₩67,581 | ₩67,957 | -0.16% | 696.6만 |
|---|
| 2026.08.21 | ₩68,627 | ₩69,030 | ₩68,332 | ₩68,922 | +0.43% | 392만 |
|---|
| 2026.08.20 | ₩67,447 | ₩68,600 | ₩67,434 | ₩68,426 | +1.45% | 522.8만 |
|---|
| 2026.08.19 | ₩66,804 | ₩67,648 | ₩66,227 | ₩66,375 | -0.64% | 457.9만 |
|---|
| 2026.08.18 | ₩66,535 | ₩67,045 | ₩66,026 | ₩66,495 | -0.06% | 413.8만 |
|---|
| 2026.08.17 | ₩64,765 | ₩66,173 | ₩64,645 | ₩66,066 | +2.01% | 469.5만 |
|---|
| 2026.08.14 | ₩64,216 | ₩64,993 | ₩64,135 | ₩64,323 | +0.17% | 804.8만 |
|---|
| 2026.08.13 | ₩62,969 | ₩63,934 | ₩62,459 | ₩63,827 | +1.36% | 921.9만 |
|---|
| 2026.08.12 | ₩63,827 | ₩64,310 | ₩63,599 | ₩63,787 | -0.06% | 670.2만 |
|---|
| 2026.08.11 | ₩63,559 | ₩64,028 | ₩63,063 | ₩63,840 | +0.44% | 486.2만 |
|---|
| 2026.08.10 | ₩62,017 | ₩63,907 | ₩62,003 | ₩63,358 | +2.16% | 694.7만 |
|---|
| 2026.08.07 | ₩60,367 | ₩61,293 | ₩59,965 | ₩61,024 | +1.09% | 530.3만 |
|---|
| 2026.08.06 | ₩61,319 | ₩61,775 | ₩60,528 | ₩60,944 | -0.61% | 715.4만 |
|---|
| 2026.08.05 | ₩62,338 | ₩62,499 | ₩60,005 | ₩60,005 | -3.74% | 659.8만 |
|---|
| 2026.08.04 | ₩60,957 | ₩62,258 | ₩60,475 | ₩61,923 | +1.58% | 682.9만 |
|---|
| 2026.08.03 | ₩62,513 | ₩62,942 | ₩61,789 | ₩62,164 | -0.56% | 678.5만 |
|---|
| 2026.07.31 | ₩63,840 | ₩64,122 | ₩63,143 | ₩63,934 | +0.15% | 459.7만 |
|---|
| 2026.07.30 | ₩61,681 | ₩63,411 | ₩61,453 | ₩63,398 | +2.78% | 441.7만 |
|---|
| 2026.07.29 | ₩61,534 | ₩62,419 | ₩60,957 | ₩62,285 | +1.22% | 806.6만 |
|---|
| 2026.07.28 | ₩60,273 | ₩60,810 | ₩59,201 | ₩59,254 | -1.69% | 984.3만 |
|---|
| 2026.07.27 | ₩60,032 | ₩61,145 | ₩59,992 | ₩60,059 | +0.04% | 839.6만 |
|---|
| 2026.07.24 | ₩62,835 | ₩63,425 | ₩62,204 | ₩62,271 | -0.90% | 671.7만 |
|---|
| 2026.07.23 | ₩62,432 | ₩63,264 | ₩62,365 | ₩63,036 | +0.97% | 725.4만 |
|---|
| 2026.07.22 | ₩60,998 | ₩61,574 | ₩60,703 | ₩61,427 | +0.70% | 465.9만 |
|---|
| 2026.07.21 | ₩59,415 | ₩60,260 | ₩59,375 | ₩60,206 | +1.33% | 428.2만 |
|---|
| 2026.07.20 | ₩58,798 | ₩59,268 | ₩57,846 | ₩58,933 | +0.23% | 550.5만 |
|---|
| 2026.07.17 | ₩58,651 | ₩58,852 | ₩57,806 | ₩58,852 | +0.34% | 831.2만 |
|---|
| 2026.07.16 | ₩57,779 | ₩57,900 | ₩57,189 | ₩57,471 | -0.53% | 776.9만 |
|---|
| 2026.07.15 | ₩57,659 | ₩57,753 | ₩56,707 | ₩57,297 | -0.63% | 989만 |
|---|
| 2026.07.14 | ₩58,825 | ₩58,825 | ₩56,827 | ₩57,149 | -2.85% | 871.3만 |
|---|
| 2026.07.13 | ₩57,189 | ₩58,101 | ₩56,747 | ₩57,726 | +0.94% | 935.3만 |
|---|
| 2026.07.10 | ₩56,358 | ₩56,707 | ₩55,594 | ₩56,063 | -0.52% | 871.1만 |
|---|
| 2026.07.09 | ₩56,908 | ₩56,948 | ₩56,090 | ₩56,157 | -1.32% | 839.3만 |
|---|
| 2026.07.08 | ₩55,553 | ₩57,055 | ₩55,285 | ₩56,894 | +2.41% | 1074.1만 |
|---|
| 2026.07.07 | ₩53,126 | ₩54,575 | ₩53,046 | ₩54,561 | +2.70% | 1529.6만 |
|---|
| 2026.07.06 | ₩53,261 | ₩53,368 | ₩52,550 | ₩52,764 | -0.93% | 725.4만 |
|---|
| 2026.07.02 | ₩52,671 | ₩53,341 | ₩52,174 | ₩53,153 | +0.92% | 932.2만 |
|---|
| 2026.07.01 | ₩52,684 | ₩53,207 | ₩52,067 | ₩52,188 | -0.94% | 370.5만 |
|---|
| 2026.06.30 | ₩52,992 | ₩53,556 | ₩52,697 | ₩52,966 | -0.05% | 485.2만 |
|---|
| 2026.06.29 | ₩53,194 | ₩53,569 | ₩52,657 | ₩52,711 | -0.91% | 714만 |
|---|
| 2026.06.26 | ₩52,644 | ₩53,435 | ₩52,349 | ₩52,952 | +0.59% | 779만 |
|---|
| 2026.06.25 | ₩52,872 | ₩53,489 | ₩52,617 | ₩53,100 | +0.43% | 654.8만 |
|---|
| 2026.06.24 | ₩54,092 | ₩54,092 | ₩52,322 | ₩52,805 | -2.38% | 1296.4만 |
|---|
| 2026.06.23 | ₩55,124 | ₩55,379 | ₩54,668 | ₩55,004 | -0.22% | 1569.3만 |
|---|
| 2026.06.22 | ₩55,272 | ₩56,036 | ₩54,843 | ₩56,036 | +1.38% | 2212.6만 |
|---|
| 2026.06.18 | ₩56,184 | ₩56,599 | ₩54,722 | ₩55,044 | -2.03% | 1682.8만 |
|---|
| 2026.06.17 | ₩58,088 | ₩58,530 | ₩56,398 | ₩56,881 | -2.08% | 1161.5만 |
|---|
| 2026.06.16 | ₩58,302 | ₩58,758 | ₩57,364 | ₩58,061 | -0.41% | 1738만 |
|---|
| 2026.06.15 | ₩59,000 | ₩59,174 | ₩57,739 | ₩59,013 | +0.02% | 1145.2만 |
|---|
| 2026.06.12 | ₩60,260 | ₩61,400 | ₩60,139 | ₩60,743 | +0.80% | 684만 |
|---|
| 2026.06.11 | ₩62,057 | ₩62,580 | ₩60,528 | ₩60,930 | -1.82% | 808.2만 |
|---|
| 2026.06.10 | ₩60,542 | ₩61,655 | ₩60,408 | ₩61,038 | +0.82% | 786.7만 |
|---|
| 2026.06.09 | ₩61,735 | ₩61,909 | ₩59,643 | ₩60,086 | -2.67% | 980.4만 |
|---|
| 2026.06.08 | ₩62,084 | ₩62,700 | ₩61,789 | ₩62,070 | -0.02% | 652.3만 |
|---|
| 2026.06.05 | ₩63,894 | ₩64,041 | ₩61,279 | ₩61,279 | -4.09% | 476.1만 |
|---|
| 2026.06.04 | ₩63,049 | ₩64,135 | ₩62,928 | ₩63,907 | +1.36% | 543만 |
|---|
| 2026.06.03 | ₩63,746 | ₩64,725 | ₩63,505 | ₩63,948 | +0.32% | 665.6만 |
|---|
| 2026.06.02 | ₩61,655 | ₩63,438 | ₩61,588 | ₩63,304 | +2.68% | 934.7만 |
|---|
| 2026.06.01 | ₩61,896 | ₩63,009 | ₩61,413 | ₩61,628 | -0.43% | 559.8만 |
|---|
| 2026.05.29 | ₩61,266 | ₩61,574 | ₩60,059 | ₩60,837 | -0.70% | 840.2만 |
|---|
| 2026.05.28 | ₩62,110 | ₩62,285 | ₩61,373 | ₩61,427 | -1.10% | 819.3만 |
|---|
| 2026.05.27 | ₩61,815 | ₩62,191 | ₩61,024 | ₩61,346 | -0.76% | 483.2만 |
|---|
| 2026.05.26 | ₩63,948 | ₩64,041 | ₩62,700 | ₩62,794 | -1.80% | 775.7만 |
|---|
| 2026.05.22 | ₩65,128 | ₩66,013 | ₩64,725 | ₩65,181 | +0.08% | 716.4만 |
|---|
| 2026.05.21 | ₩66,214 | ₩66,549 | ₩64,698 | ₩65,288 | -1.40% | 801.6만 |
|---|
| 2026.05.20 | ₩66,308 | ₩66,710 | ₩64,712 | ₩65,409 | -1.35% | 876.7만 |
|---|
| 2026.05.19 | ₩65,624 | ₩66,321 | ₩64,685 | ₩66,267 | +0.98% | 519.1만 |
|---|
| 2026.05.18 | ₩64,363 | ₩65,664 | ₩63,532 | ₩65,637 | +1.98% | 414.3만 |
|---|
| 2026.05.15 | ₩64,269 | ₩64,390 | ₩63,773 | ₩64,336 | +0.10% | 651.1만 |
|---|
| 2026.05.14 | ₩63,022 | ₩64,216 | ₩62,915 | ₩63,787 | +1.21% | 493.3만 |
|---|
| 2026.05.13 | ₩62,794 | ₩63,398 | ₩62,446 | ₩63,290 | +0.79% | 538.3만 |
|---|
| 2026.05.12 | ₩61,158 | ₩62,915 | ₩60,957 | ₩62,915 | +2.87% | 593.5만 |
|---|
| 2026.05.11 | ₩60,609 | ₩60,743 | ₩60,086 | ₩60,595 | -0.02% | 942.1만 |
|---|
| 2026.05.08 | ₩59,952 | ₩60,206 | ₩59,388 | ₩59,710 | -0.40% | 841.1만 |
|---|
| 2026.05.07 | ₩59,053 | ₩60,113 | ₩58,651 | ₩59,992 | +1.59% | 944.3만 |
|---|
| 2026.05.06 | ₩62,352 | ₩62,473 | ₩60,917 | ₩61,185 | -1.87% | 1000.1만 |
|---|
| 2026.05.05 | ₩63,693 | ₩64,873 | ₩63,438 | ₩64,162 | +0.74% | 926.3만 |
|---|
| 2026.05.04 | ₩63,371 | ₩63,988 | ₩62,486 | ₩63,800 | +0.68% | 797.9만 |
|---|
| 2026.05.01 | ₩63,599 | ₩64,001 | ₩62,231 | ₩62,969 | -0.99% | 1002.2만 |
|---|
| 2026.04.30 | ₩62,352 | ₩64,189 | ₩62,110 | ₩63,948 | +2.56% | 804.1만 |
|---|
| 2026.04.29 | ₩63,022 | ₩63,599 | ₩62,808 | ₩63,304 | +0.45% | 937.3만 |
|---|
| 2026.04.28 | ₩61,467 | ₩62,540 | ₩61,065 | ₩62,164 | +1.13% | 1228.4만 |
|---|
| 2026.04.27 | ₩60,193 | ₩60,662 | ₩59,751 | ₩60,367 | +0.29% | 2600.4만 |
|---|
| 2026.04.24 | ₩60,072 | ₩60,609 | ₩59,321 | ₩59,321 | -1.25% | 3430.6만 |
|---|
| 2026.04.23 | ₩60,139 | ₩61,239 | ₩60,059 | ₩60,917 | +1.29% | 819.4만 |
|---|
| 2026.04.22 | ₩59,549 | ₩60,086 | ₩59,456 | ₩59,911 | +0.61% | 390만 |
|---|
| 2026.04.21 | ₩58,356 | ₩59,482 | ₩57,967 | ₩59,375 | +1.75% | 783.8만 |
|---|
| 2026.04.20 | ₩58,369 | ₩58,651 | ₩57,793 | ₩58,061 | -0.53% | 1081.6만 |
|---|
| 2026.04.17 | ₩59,000 | ₩59,482 | ₩56,452 | ₩57,659 | -2.27% | 1964.1만 |
|---|
| 2026.04.16 | ₩61,789 | ₩62,473 | ₩61,588 | ₩62,097 | +0.50% | 829.6만 |
|---|
| 2026.04.15 | ₩60,998 | ₩61,896 | ₩60,783 | ₩61,373 | +0.62% | 636.5만 |
|---|
| 2026.04.14 | ₩62,312 | ₩62,312 | ₩60,823 | ₩61,212 | -1.76% | 683.7만 |
|---|
| 2026.04.13 | ₩63,170 | ₩63,451 | ₩62,660 | ₩62,821 | -0.55% | 824.3만 |
|---|
| 2026.04.10 | ₩61,225 | ₩62,218 | ₩61,172 | ₩62,151 | +1.51% | 838만 |
|---|
| 2026.04.09 | ₩62,915 | ₩63,465 | ₩60,743 | ₩61,279 | -2.60% | 1122.1만 |
|---|
| 2026.04.08 | ₩61,480 | ₩62,325 | ₩59,952 | ₩62,258 | +1.26% | 2313.9만 |
|---|
| 2026.04.07 | ₩65,409 | ₩66,522 | ₩65,315 | ₩65,919 | +0.78% | 822.4만 |
|---|
| 2026.04.06 | ₩63,720 | ₩64,792 | ₩63,344 | ₩64,698 | +1.54% | 810.9만 |
|---|
| 2026.04.02 | ₩64,430 | ₩65,248 | ₩62,888 | ₩63,733 | -1.08% | 1077.2만 |
|---|
| 2026.04.01 | ₩63,988 | ₩64,792 | ₩61,950 | ₩62,432 | -2.43% | 2392.9만 |
|---|
| 2026.03.31 | ₩66,281 | ₩67,260 | ₩63,653 | ₩65,342 | -1.42% | 1362.1만 |
|---|
| 2026.03.30 | ₩67,394 | ₩68,359 | ₩66,120 | ₩66,200 | -1.77% | 1175.6만 |
|---|
| 2026.03.27 | ₩65,691 | ₩67,260 | ₩65,691 | ₩67,166 | +2.25% | 1106.7만 |
|---|
| 2026.03.26 | ₩66,334 | ₩66,696 | ₩65,262 | ₩65,262 | -1.62% | 1392.6만 |
|---|
| 2026.03.25 | ₩64,725 | ₩66,080 | ₩64,403 | ₩65,945 | +1.89% | 1044만 |
|---|
| 2026.03.24 | ₩65,302 | ₩66,884 | ₩64,980 | ₩65,731 | +0.66% | 1116.8만 |
|---|
| 2026.03.23 | ₩64,001 | ₩65,691 | ₩63,210 | ₩64,873 | +1.36% | 1170.2만 |
|---|
| 2026.03.20 | ₩67,112 | ₩67,246 | ₩65,650 | ₩65,731 | -2.06% | 1359만 |
|---|
| 2026.03.19 | ₩66,173 | ₩68,842 | ₩66,093 | ₩67,782 | +2.43% | 3242.5만 |
|---|
| 2026.03.18 | ₩65,798 | ₩66,308 | ₩65,275 | ₩65,838 | +0.06% | 1078.2만 |
|---|
| 2026.03.17 | ₩65,610 | ₩65,919 | ₩64,792 | ₩65,677 | +0.10% | 1168.6만 |
|---|
| 2026.03.16 | ₩64,229 | ₩65,798 | ₩64,229 | ₩65,423 | +1.86% | 1145.2만 |
|---|
| 2026.03.13 | ₩64,363 | ₩65,530 | ₩63,988 | ₩64,953 | +0.92% | 1011만 |
|---|
| 2026.03.12 | ₩64,202 | ₩65,436 | ₩63,813 | ₩65,114 | +1.42% | 1532.7만 |
|---|
| 2026.03.11 | ₩61,681 | ₩63,384 | ₩61,427 | ₩63,371 | +2.74% | 978.9만 |
|---|
| 2026.03.10 | ₩60,984 | ₩61,588 | ₩60,126 | ₩61,306 | +0.53% | 1424.4만 |
|---|
| 2026.03.09 | ₩62,633 | ₩63,653 | ₩61,668 | ₩62,003 | -1.01% | 1737.2만 |
|---|
| 2026.03.06 | ₩61,668 | ₩62,821 | ₩60,904 | ₩62,097 | +0.70% | 1431.5만 |
|---|
| 2026.03.05 | ₩60,743 | ₩61,574 | ₩59,415 | ₩60,770 | +0.04% | 1194만 |
|---|
| 2026.03.04 | ₩58,316 | ₩59,375 | ₩58,048 | ₩59,241 | +1.59% | 873.3만 |
|---|
| 2026.03.03 | ₩59,724 | ₩60,233 | ₩58,249 | ₩59,174 | -0.92% | 947.3만 |
|---|
| 2026.03.02 | ₩60,783 | ₩61,480 | ₩59,026 | ₩59,469 | -2.16% | 1763.8만 |
|---|
| 2026.02.27 | ₩58,490 | ₩59,053 | ₩57,833 | ₩58,691 | +0.34% | 799.7만 |
|---|
| 2026.02.26 | ₩56,278 | ₩57,873 | ₩55,822 | ₩57,779 | +2.67% | 829.7만 |
|---|
| 2026.02.25 | ₩57,203 | ₩57,350 | ₩56,331 | ₩57,082 | -0.21% | 710.7만 |
|---|
| 2026.02.24 | ₩57,055 | ₩57,297 | ₩56,304 | ₩57,109 | +0.09% | 799.8만 |
|---|
| 2026.02.23 | ₩56,894 | ₩57,672 | ₩56,640 | ₩56,774 | -0.21% | 614.6만 |
|---|
| 2026.02.20 | ₩56,935 | ₩57,243 | ₩56,331 | ₩56,854 | -0.14% | 760.7만 |
|---|
| 2026.02.19 | ₩56,626 | ₩57,860 | ₩56,345 | ₩56,988 | +0.64% | 1004만 |
|---|
| 2026.02.18 | ₩54,923 | ₩56,143 | ₩54,749 | ₩55,862 | +1.71% | 741.9만 |
|---|
| 2026.02.17 | ₩54,494 | ₩55,098 | ₩52,778 | ₩54,427 | -0.12% | 870.5만 |
|---|
| 2026.02.13 | ₩53,502 | ₩54,561 | ₩53,207 | ₩54,548 | +1.95% | 659.4만 |
|---|
| 2026.02.12 | ₩54,105 | ₩54,749 | ₩52,604 | ₩53,623 | -0.89% | 1486.6만 |
|---|
| 2026.02.11 | ₩53,153 | ₩54,628 | ₩53,086 | ₩54,481 | +2.50% | 1388.2만 |
|---|
| 2026.02.10 | ₩52,925 | ₩53,033 | ₩52,027 | ₩52,416 | -0.96% | 710.3만 |
|---|
| 2026.02.09 | ₩52,429 | ₩53,180 | ₩52,416 | ₩52,523 | +0.18% | 835.8만 |
|---|
| 2026.02.06 | ₩51,048 | ₩52,456 | ₩50,981 | ₩52,429 | +2.71% | 622만 |
|---|
| 2026.02.05 | ₩50,968 | ₩51,866 | ₩50,471 | ₩50,807 | -0.32% | 1071.9만 |
|---|
| 2026.02.04 | ₩50,297 | ₩51,933 | ₩50,297 | ₩51,665 | +2.72% | 1300.7만 |
|---|
| 2026.02.03 | ₩49,412 | ₩50,391 | ₩49,064 | ₩50,257 | +1.71% | 1324.3만 |
|---|
| 2026.02.02 | ₩48,420 | ₩49,493 | ₩48,004 | ₩48,943 | +1.08% | 839만 |
|---|
| 2026.01.30 | ₩50,337 | ₩50,887 | ₩48,701 | ₩49,895 | -0.88% | 934.5만 |
|---|
| 2026.01.29 | ₩50,887 | ₩51,383 | ₩50,096 | ₩50,780 | -0.21% | 1231.5만 |
|---|
| 2026.01.28 | ₩49,479 | ₩49,761 | ₩48,822 | ₩49,747 | +0.54% | 920.1만 |
|---|
| 2026.01.27 | ₩48,634 | ₩49,305 | ₩48,406 | ₩49,171 | +1.10% | 616.6만 |
|---|
| 2026.01.26 | ₩48,809 | ₩48,836 | ₩47,790 | ₩48,339 | -0.96% | 572.7만 |
|---|
| 2026.01.23 | ₩48,554 | ₩48,648 | ₩47,857 | ₩48,460 | -0.19% | 580.3만 |
|---|
| 2026.01.22 | ₩47,910 | ₩48,339 | ₩47,387 | ₩47,589 | -0.67% | 596.4만 |
|---|
| 2026.01.21 | ₩46,932 | ₩48,420 | ₩46,663 | ₩48,232 | +2.77% | 1163.7만 |
|---|
| 2026.01.20 | ₩46,234 | ₩46,771 | ₩45,725 | ₩46,167 | -0.15% | 799.1만 |
|---|
| 2026.01.16 | ₩45,912 | ₩46,328 | ₩45,805 | ₩46,060 | +0.32% | 668.1만 |
|---|
| 2026.01.15 | ₩45,322 | ₩45,993 | ₩44,826 | ₩45,725 | +0.89% | 976.1만 |
|---|
| 2026.01.14 | ₩44,652 | ₩46,864 | ₩44,652 | ₩46,422 | +3.96% | 1543만 |
|---|
| 2026.01.13 | ₩43,579 | ₩44,585 | ₩43,459 | ₩44,451 | +2.00% | 1325.6만 |
|---|
| 2026.01.12 | ₩43,284 | ₩43,432 | ₩42,788 | ₩43,311 | +0.06% | 594.8만 |
|---|
| 2026.01.09 | ₩42,520 | ₩43,097 | ₩42,399 | ₩43,016 | +1.17% | 853.9만 |
|---|
| 2026.01.08 | ₩41,259 | ₩42,641 | ₩41,112 | ₩42,305 | +2.53% | 1090만 |
|---|
| 2026.01.07 | ₩41,836 | ₩42,185 | ₩40,401 | ₩41,018 | -1.96% | 1560.2만 |
|---|
| 2026.01.06 | ₩42,895 | ₩43,405 | ₩41,997 | ₩42,359 | -1.25% | 1448.6만 |
|---|
| 2026.01.05 | ₩44,008 | ₩44,263 | ₩41,903 | ₩43,217 | -1.80% | 2462.2만 |
|---|
| 2026.01.02 | ₩45,188 | ₩46,207 | ₩44,384 | ₩46,020 | +1.84% | 676.7만 |
|---|
| 2025.12.31 | ₩45,725 | ₩45,765 | ₩45,215 | ₩45,389 | -0.73% | 531.2만 |
|---|
| 2025.12.30 | ₩44,840 | ₩45,671 | ₩44,786 | ₩45,470 | +1.41% | 463만 |
|---|
| 2025.12.29 | ₩44,277 | ₩44,840 | ₩44,263 | ₩44,491 | +0.48% | 767.6만 |
|---|
| 2025.12.26 | ₩44,035 | ₩44,384 | ₩43,727 | ₩43,968 | -0.15% | 211.7만 |
|---|
| 2025.12.24 | ₩44,089 | ₩44,545 | ₩43,941 | ₩44,209 | +0.27% | 281.7만 |
|---|
| 2025.12.23 | ₩43,552 | ₩44,156 | ₩43,190 | ₩44,022 | +1.08% | 629.4만 |
|---|
| 2025.12.22 | ₩43,405 | ₩43,687 | ₩43,083 | ₩43,351 | -0.12% | 724.4만 |
|---|
| 2025.12.19 | ₩42,547 | ₩43,110 | ₩42,507 | ₩42,775 | +0.54% | 867.6만 |
|---|
| 2025.12.18 | ₩42,694 | ₩42,869 | ₩42,198 | ₩42,225 | -1.10% | 607.8만 |
|---|
| 2025.12.17 | ₩42,077 | ₩42,761 | ₩41,917 | ₩42,721 | +1.53% | 976.8만 |
|---|
| 2025.12.16 | ₩43,164 | ₩43,298 | ₩41,903 | ₩41,903 | -2.92% | 726.4만 |
|---|
| 2025.12.15 | ₩44,223 | ₩44,277 | ₩43,217 | ₩43,472 | -1.70% | 882.5만 |
|---|
| 2025.12.12 | ₩43,982 | ₩44,357 | ₩43,687 | ₩44,236 | +0.58% | 1362.4만 |
|---|
| 2025.12.11 | ₩45,175 | ₩45,175 | ₩44,344 | ₩44,437 | -1.63% | 2236.2만 |
|---|
| 2025.12.10 | ₩45,094 | ₩45,349 | ₩44,223 | ₩45,215 | +0.27% | 478.7만 |
|---|
| 2025.12.09 | ₩45,550 | ₩46,274 | ₩45,041 | ₩45,229 | -0.71% | 554.9만 |
|---|
| 2025.12.08 | ₩46,355 | ₩47,079 | ₩45,550 | ₩45,684 | -1.45% | 417.7만 |
|---|
| 2025.12.05 | ₩46,409 | ₩47,092 | ₩46,288 | ₩46,476 | +0.14% | 438.4만 |
|---|
| 2025.12.04 | ₩46,033 | ₩47,052 | ₩46,033 | ₩46,207 | +0.38% | 571.5만 |
|---|
| 2025.12.03 | ₩45,202 | ₩45,993 | ₩45,148 | ₩45,765 | +1.25% | 490.4만 |
|---|
| 2025.12.02 | ₩45,591 | ₩45,671 | ₩44,732 | ₩44,987 | -1.32% | 512.1만 |
|---|
| 2025.12.01 | ₩45,524 | ₩46,073 | ₩45,403 | ₩45,658 | +0.29% | 607.4만 |
|---|
| 2025.11.28 | ₩44,786 | ₩45,524 | ₩44,598 | ₩45,282 | +1.11% | 253.2만 |
|---|
| 2025.11.26 | ₩44,652 | ₩45,054 | ₩44,451 | ₩44,679 | +0.06% | 642만 |
|---|
| 2025.11.25 | ₩43,861 | ₩44,585 | ₩43,472 | ₩44,572 | +1.62% | 542.7만 |
|---|
| 2025.11.24 | ₩44,652 | ₩44,652 | ₩43,821 | ₩44,156 | -1.11% | 726.2만 |
|---|
| 2025.11.21 | ₩45,296 | ₩45,470 | ₩44,384 | ₩44,826 | -1.04% | 969.7만 |
|---|
| 2025.11.20 | ₩45,805 | ₩46,891 | ₩45,470 | ₩45,550 | -0.56% | 1309.1만 |
|---|
| 2025.11.19 | ₩44,746 | ₩45,711 | ₩44,612 | ₩45,591 | +1.89% | 1135.3만 |
|---|
| 2025.11.18 | ₩44,397 | ₩45,872 | ₩44,250 | ₩45,658 | +2.84% | 913.5만 |
|---|
| 2025.11.17 | ₩44,840 | ₩45,537 | ₩44,572 | ₩44,692 | -0.33% | 1087.9만 |
|---|
| 2025.11.14 | ₩43,767 | ₩45,027 | ₩43,365 | ₩45,014 | +2.85% | 841.9만 |
|---|
| 2025.11.13 | ₩43,727 | ₩43,995 | ₩43,137 | ₩43,646 | -0.18% | 528.4만 |
|---|
| 2025.11.12 | ₩43,231 | ₩43,579 | ₩42,909 | ₩43,499 | +0.62% | 763.7만 |
|---|
| 2025.11.11 | ₩43,110 | ₩43,780 | ₩43,029 | ₩43,432 | +0.75% | 981만 |
|---|
| 2025.11.10 | ₩42,775 | ₩42,922 | ₩42,225 | ₩42,895 | +0.28% | 608.4만 |
|---|
| 2025.11.07 | ₩42,466 | ₩42,788 | ₩41,447 | ₩42,453 | -0.03% | 838.9만 |
|---|
| 2025.11.06 | ₩42,909 | ₩43,137 | ₩41,970 | ₩42,225 | -1.59% | 703.8만 |
|---|
| 2025.11.05 | ₩41,957 | ₩43,164 | ₩41,903 | ₩42,748 | +1.89% | 580.8만 |
|---|
| 2025.11.04 | ₩42,319 | ₩42,439 | ₩41,622 | ₩42,064 | -0.60% | 561.3만 |
|---|
| 2025.11.03 | ₩42,802 | ₩43,043 | ₩42,426 | ₩42,869 | +0.16% | 446.9만 |
|---|
| 2025.10.31 | ₩42,949 | ₩43,271 | ₩42,587 | ₩42,936 | -0.03% | 386.7만 |
|---|
| 2025.10.30 | ₩43,003 | ₩43,164 | ₩42,453 | ₩42,828 | -0.41% | 402만 |
|---|
| 2025.10.29 | ₩42,131 | ₩43,351 | ₩42,077 | ₩43,110 | +2.32% | 803.6만 |
|---|
| 2025.10.28 | ₩41,997 | ₩42,185 | ₩41,648 | ₩42,010 | +0.03% | 362.7만 |
|---|
| 2025.10.27 | ₩42,346 | ₩42,372 | ₩42,051 | ₩42,238 | -0.25% | 336만 |
|---|
| 2025.10.24 | ₩41,903 | ₩41,984 | ₩41,554 | ₩41,930 | +0.06% | 380.2만 |
|---|
| 2025.10.23 | ₩41,809 | ₩42,279 | ₩41,595 | ₩41,890 | +0.19% | 655.9만 |
|---|
| 2025.10.22 | ₩40,294 | ₩40,911 | ₩40,200 | ₩40,696 | +1.00% | 456.4만 |
|---|
| 2025.10.21 | ₩40,401 | ₩40,415 | ₩39,798 | ₩40,106 | -0.73% | 416.9만 |
|---|
| 2025.10.20 | ₩40,388 | ₩40,723 | ₩40,160 | ₩40,361 | -0.07% | 489.8만 |
|---|
| 2025.10.17 | ₩40,468 | ₩40,589 | ₩40,147 | ₩40,401 | -0.17% | 583.4만 |
|---|
| 2025.10.16 | ₩41,487 | ₩41,528 | ₩40,455 | ₩40,509 | -2.36% | 676.2만 |
|---|
| 2025.10.15 | ₩41,903 | ₩42,131 | ₩41,125 | ₩41,380 | -1.25% | 693만 |
|---|
| 2025.10.14 | ₩41,782 | ₩42,144 | ₩41,461 | ₩41,474 | -0.74% | 575.6만 |
|---|
| 2025.10.13 | ₩42,587 | ₩42,748 | ₩41,984 | ₩42,372 | -0.50% | 403.5만 |
|---|
| 2025.10.10 | ₩43,472 | ₩43,982 | ₩42,104 | ₩42,104 | -3.15% | 1583.7만 |
|---|