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 | ₩64,662 | ₩66,817 | ₩63,230 | ₩66,442 | +2.75% | 2675.6만 |
| 2026.09.28–2026.10.02 | ₩64,288 | ₩65,010 | ₩62,334 | ₩64,823 | +0.83% | 2474.2만 |
| 2026.09.21–2026.09.25 | ₩65,626 | ₩65,907 | ₩62,882 | ₩63,445 | -3.32% | 2744.6만 |
| 2026.09.14–2026.09.18 | ₩67,928 | ₩69,346 | ₩66,108 | ₩66,429 | -2.21% | 3295.6만 |
| 2026.09.08–2026.09.11 | ₩68,904 | ₩70,002 | ₩65,974 | ₩67,004 | -2.76% | 4158.8만 |
| 2026.08.31–2026.09.04 | ₩67,018 | ₩69,921 | ₩66,121 | ₩67,526 | +0.76% | 3370.1만 |
| 2026.08.24–2026.08.28 | ₩67,928 | ₩68,597 | ₩65,050 | ₩65,559 | -3.49% | 3076.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,636 |
| ₩68,891 |
| ₩64,515 |
| ₩68,784 |
| +6.42% |
| 2255.9만 |
| 2026.08.10–2026.08.14 | ₩61,892 | ₩64,863 | ₩61,879 | ₩64,194 | +3.72% | 3577.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,387 | ₩62,816 | ₩59,845 | ₩60,902 | -2.38% | 3267만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,912 | ₩63,993 | ₩59,082 | ₩63,806 | +6.50% | 3532만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,681 | ₩63,297 | ₩57,730 | ₩62,146 | +5.91% | 2841.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,075 | ₩58,734 | ₩56,593 | ₩58,734 | +2.91% | 4403.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,154 | ₩56,941 | ₩52,444 | ₩55,951 | +5.26% | 5039.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,087 | ₩53,461 | ₩51,963 | ₩53,047 | -0.08% | 2501.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,161 | ₩55,924 | ₩52,217 | ₩52,846 | -4.20% | 6512.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,881 | ₩59,055 | ₩54,612 | ₩54,934 | -6.70% | 5727.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,959 | ₩62,575 | ₩59,524 | ₩60,621 | -2.16% | 3911.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,772 | ₩64,595 | ₩61,156 | ₩61,156 | -1.00% | 3179.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,819 | ₩63,913 | ₩59,938 | ₩60,715 | -4.86% | 2918.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,234 | ₩66,576 | ₩63,404 | ₩65,050 | +1.27% | 3328.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,487 | ₩64,261 | ₩59,965 | ₩64,207 | +6.15% | 3218.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,244 | ₩64,743 | ₩58,533 | ₩59,590 | -5.78% | 4509.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,072 | ₩64,060 | ₩59,631 | ₩62,842 | +4.61% | 6572.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,252 | ₩61,116 | ₩57,677 | ₩59,202 | +1.63% | 6505.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,043 | ₩63,324 | ₩56,339 | ₩57,543 | -8.72% | 4938만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,592 | ₩66,389 | ₩59,831 | ₩62,026 | -2.46% | 5907.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,258 | ₩68,222 | ₩61,825 | ₩63,605 | -5.43% | 6007.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,873 | ₩67,125 | ₩63,083 | ₩67,031 | +4.94% | 5830.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,100 | ₩68,704 | ₩64,100 | ₩65,599 | +2.34% | 7993.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,508 | ₩65,398 | ₩60,005 | ₩64,823 | +3.70% | 6684.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,661 | ₩62,695 | ₩57,931 | ₩61,973 | +2.16% | 6209.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,780 | ₩58,935 | ₩55,710 | ₩58,573 | +3.16% | 3754.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,385 | ₩57,744 | ₩52,672 | ₩56,740 | +4.33% | 3377.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,324 | ₩54,639 | ₩51,923 | ₩54,438 | +4.04% | 5080.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,323 | ₩52,351 | ₩47,908 | ₩52,324 | +8.28% | 5157.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,711 | ₩51,280 | ₩47,694 | ₩49,795 | +2.23% | 4275.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,141 | ₩48,550 | ₩45,633 | ₩48,363 | +4.81% | 3139.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,197 | ₩46,770 | ₩42,702 | ₩45,968 | +6.41% | 5107.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,920 | ₩44,174 | ₩40,320 | ₩42,930 | -2.25% | 7414.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,188 | ₩46,115 | ₩44,174 | ₩45,927 | +3.94% | 2438.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,318 | ₩44,455 | ₩42,997 | ₩43,880 | +1.30% | 1847.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,134 | ₩44,188 | ₩41,819 | ₩42,689 | -3.27% | 4061.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,262 | ₩46,985 | ₩43,599 | ₩44,148 | -4.57% | 5049.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,432 | ₩46,998 | ₩44,643 | ₩46,382 | +2.09% | 2619.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,562 | ₩45,432 | ₩43,385 | ₩45,191 | +1.41% | 2164.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,750 | ₩46,797 | ₩44,161 | ₩44,736 | -0.03% | 5415.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,689 | ₩44,937 | ₩42,140 | ₩44,924 | +5.24% | 3723.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,716 | ₩43,077 | ₩41,364 | ₩42,368 | -0.81% | 3131.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,261 | ₩43,264 | ₩41,565 | ₩42,849 | +1.39% | 2291만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,307 | ₩42,194 | ₩39,718 | ₩41,846 | +3.82% | 2399.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,502 | ₩42,662 | ₩40,066 | ₩40,320 | -5.13% | 2931.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,385 | ₩43,893 | ₩42,020 | ₩42,020 | -3.15% | 1583.7만 |
|---|