시장 데이터를 불러오는 중
전체 종목
CNX 리소스 과거 주가
CNX Resources Corporation Common Stock · CNX · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CNX Resources Corporation Common Stock · CNX · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,309 | ₩45,993 | ₩45,188 | ₩45,644 | +0.74% | 185.7만 |
| 2026.10.08 | ₩45,658 | ₩45,872 | ₩44,517 | ₩45,376 | -0.62% | 220.6만 |
| 2026.10.07 | ₩44,839 | ₩45,577 | ₩44,652 | ₩45,456 | +1.38% | 166.3만 |
| 2026.10.06 | ₩43,377 | ₩44,826 | ₩43,377 | ₩44,584 | +2.78% | 226.8만 |
| 2026.10.05 | ₩42,184 | ₩43,511 | ₩41,728 | ₩43,243 | +2.51% | 216.2만 |
| 2026.10.02 | ₩41,915 | ₩42,747 | ₩41,915 | ₩42,251 | +0.80% | 172.8만 |
| 2026.10.01 | ₩41,647 | ₩42,425 | ₩41,285 | ₩42,277 | +1.51% | 134.5만 |
| 2026.09.30 | ₩42,036 | ₩42,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,808 |
| -0.54% |
| 204.8만 |
| 2026.09.29 | ₩41,982 | ₩42,814 | ₩41,768 | ₩41,862 | -0.29% | 206.3만 |
|---|
| 2026.09.28 | ₩44,021 | ₩44,128 | ₩42,452 | ₩42,519 | -3.41% | 256.2만 |
|---|
| 2026.09.25 | ₩44,263 | ₩44,665 | ₩43,807 | ₩43,981 | -0.64% | 227.3만 |
|---|
| 2026.09.24 | ₩44,477 | ₩44,866 | ₩44,102 | ₩44,812 | +0.75% | 188만 |
|---|
| 2026.09.23 | ₩44,196 | ₩45,134 | ₩43,807 | ₩44,263 | +0.15% | 198.5만 |
|---|
| 2026.09.22 | ₩43,391 | ₩44,584 | ₩43,391 | ₩44,008 | +1.42% | 219.4만 |
|---|
| 2026.09.21 | ₩43,967 | ₩44,263 | ₩43,337 | ₩43,967 | 0.00% | 193.7만 |
|---|
| 2026.09.18 | ₩44,678 | ₩45,134 | ₩44,102 | ₩44,115 | -1.26% | 674.7만 |
|---|
| 2026.09.17 | ₩45,215 | ₩45,590 | ₩44,933 | ₩44,960 | -0.56% | 187.5만 |
|---|
| 2026.09.16 | ₩47,213 | ₩47,482 | ₩44,692 | ₩45,215 | -4.23% | 195.4만 |
|---|
| 2026.09.15 | ₩47,965 | ₩48,166 | ₩47,133 | ₩47,468 | -1.03% | 205만 |
|---|
| 2026.09.14 | ₩48,930 | ₩49,051 | ₩47,321 | ₩47,508 | -2.91% | 178.5만 |
|---|
| 2026.09.11 | ₩49,225 | ₩49,520 | ₩48,112 | ₩48,166 | -2.15% | 144만 |
|---|
| 2026.09.10 | ₩49,534 | ₩49,829 | ₩48,555 | ₩49,185 | -0.70% | 121.2만 |
|---|
| 2026.09.09 | ₩49,923 | ₩50,204 | ₩48,689 | ₩49,306 | -1.24% | 154.1만 |
|---|
| 2026.09.08 | ₩50,473 | ₩50,902 | ₩49,628 | ₩49,668 | -1.59% | 194.9만 |
|---|
| 2026.09.04 | ₩50,634 | ₩50,701 | ₩49,856 | ₩50,285 | -0.69% | 131.5만 |
|---|
| 2026.09.03 | ₩50,486 | ₩51,197 | ₩50,433 | ₩50,661 | +0.35% | 130.1만 |
|---|
| 2026.09.02 | ₩50,111 | ₩51,049 | ₩50,111 | ₩50,406 | +0.59% | 193.6만 |
|---|
| 2026.09.01 | ₩48,823 | ₩50,459 | ₩48,756 | ₩50,379 | +3.19% | 144.7만 |
|---|
| 2026.08.31 | ₩49,131 | ₩49,386 | ₩48,662 | ₩48,796 | -0.68% | 109.7만 |
|---|
| 2026.08.28 | ₩48,716 | ₩49,105 | ₩48,407 | ₩48,555 | -0.33% | 99.2만 |
|---|
| 2026.08.27 | ₩48,649 | ₩48,810 | ₩47,737 | ₩48,434 | -0.44% | 126.2만 |
|---|
| 2026.08.26 | ₩48,219 | ₩49,561 | ₩48,072 | ₩48,367 | +0.31% | 157.2만 |
|---|
| 2026.08.25 | ₩48,099 | ₩48,729 | ₩47,844 | ₩48,286 | +0.39% | 129.9만 |
|---|
| 2026.08.24 | ₩49,131 | ₩49,695 | ₩48,474 | ₩48,930 | -0.41% | 106.6만 |
|---|
| 2026.08.21 | ₩49,185 | ₩49,266 | ₩48,555 | ₩48,769 | -0.85% | 108.2만 |
|---|
| 2026.08.20 | ₩48,394 | ₩49,105 | ₩47,965 | ₩48,903 | +1.05% | 117.8만 |
|---|
| 2026.08.19 | ₩47,240 | ₩48,434 | ₩47,173 | ₩48,045 | +1.70% | 118만 |
|---|
| 2026.08.18 | ₩47,911 | ₩48,260 | ₩47,307 | ₩47,441 | -0.98% | 182.8만 |
|---|
| 2026.08.17 | ₩47,897 | ₩48,286 | ₩46,811 | ₩47,401 | -1.04% | 120.7만 |
|---|
| 2026.08.14 | ₩47,777 | ₩48,474 | ₩47,227 | ₩47,911 | +0.28% | 121.1만 |
|---|
| 2026.08.13 | ₩47,374 | ₩47,790 | ₩47,160 | ₩47,455 | +0.17% | 124.7만 |
|---|
| 2026.08.12 | ₩48,206 | ₩48,582 | ₩47,602 | ₩47,938 | -0.56% | 104.9만 |
|---|
| 2026.08.11 | ₩48,152 | ₩48,810 | ₩47,871 | ₩48,461 | +0.64% | 135.4만 |
|---|
| 2026.08.10 | ₩47,602 | ₩48,528 | ₩47,388 | ₩48,246 | +1.35% | 140.5만 |
|---|
| 2026.08.07 | ₩47,562 | ₩47,562 | ₩46,757 | ₩47,133 | -0.90% | 85.4만 |
|---|
| 2026.08.06 | ₩47,240 | ₩47,482 | ₩46,342 | ₩47,120 | -0.26% | 117.9만 |
|---|
| 2026.08.05 | ₩48,072 | ₩48,072 | ₩46,100 | ₩46,328 | -3.63% | 170.5만 |
|---|
| 2026.08.04 | ₩47,602 | ₩48,085 | ₩46,717 | ₩47,817 | +0.45% | 219.2만 |
|---|
| 2026.08.03 | ₩47,616 | ₩48,514 | ₩47,508 | ₩48,340 | +1.52% | 173.8만 |
|---|
| 2026.07.31 | ₩45,269 | ₩48,058 | ₩45,269 | ₩48,018 | +6.07% | 210.8만 |
|---|
| 2026.07.30 | ₩47,106 | ₩47,294 | ₩45,564 | ₩46,422 | -1.45% | 208.4만 |
|---|
| 2026.07.29 | ₩46,476 | ₩47,160 | ₩46,194 | ₩46,543 | +0.14% | 183.6만 |
|---|
| 2026.07.28 | ₩45,443 | ₩46,422 | ₩45,027 | ₩45,872 | +0.94% | 215.2만 |
|---|
| 2026.07.27 | ₩45,389 | ₩45,872 | ₩45,134 | ₩45,269 | -0.27% | 131.7만 |
|---|
| 2026.07.24 | ₩46,409 | ₩46,932 | ₩45,899 | ₩45,993 | -0.90% | 112.3만 |
|---|
| 2026.07.23 | ₩46,556 | ₩47,012 | ₩46,060 | ₩46,221 | -0.72% | 189.2만 |
|---|
| 2026.07.22 | ₩44,625 | ₩46,824 | ₩44,611 | ₩46,449 | +4.09% | 177.8만 |
|---|
| 2026.07.21 | ₩43,820 | ₩45,255 | ₩43,820 | ₩45,121 | +2.97% | 185.7만 |
|---|
| 2026.07.20 | ₩44,477 | ₩44,598 | ₩43,739 | ₩43,807 | -1.51% | 118만 |
|---|
| 2026.07.17 | ₩45,336 | ₩45,872 | ₩44,450 | ₩44,638 | -1.54% | 153.6만 |
|---|
| 2026.07.16 | ₩45,041 | ₩45,282 | ₩44,558 | ₩44,880 | -0.36% | 157.9만 |
|---|
| 2026.07.15 | ₩43,914 | ₩45,081 | ₩43,672 | ₩44,598 | +1.56% | 273.9만 |
|---|
| 2026.07.14 | ₩43,458 | ₩43,659 | ₩42,680 | ₩43,418 | -0.09% | 152.7만 |
|---|
| 2026.07.13 | ₩43,069 | ₩43,753 | ₩42,894 | ₩43,377 | +0.72% | 209.9만 |
|---|
| 2026.07.10 | ₩43,579 | ₩43,579 | ₩42,277 | ₩42,908 | -1.54% | 166.6만 |
|---|
| 2026.07.09 | ₩44,142 | ₩44,249 | ₩43,498 | ₩43,780 | -0.82% | 147.5만 |
|---|
| 2026.07.08 | ₩44,799 | ₩44,960 | ₩44,021 | ₩44,504 | -0.66% | 175만 |
|---|
| 2026.07.07 | ₩44,732 | ₩45,014 | ₩44,316 | ₩44,598 | -0.30% | 156.5만 |
|---|
| 2026.07.06 | ₩45,282 | ₩45,564 | ₩44,450 | ₩44,772 | -1.13% | 150.4만 |
|---|
| 2026.07.02 | ₩45,362 | ₩45,872 | ₩45,081 | ₩45,389 | +0.06% | 209.1만 |
|---|
| 2026.07.01 | ₩45,577 | ₩46,033 | ₩44,719 | ₩44,987 | -1.29% | 154.5만 |
|---|
| 2026.06.30 | ₩44,906 | ₩46,060 | ₩44,880 | ₩45,510 | +1.34% | 244.8만 |
|---|
| 2026.06.29 | ₩44,812 | ₩45,242 | ₩44,209 | ₩44,652 | -0.36% | 282만 |
|---|
| 2026.06.26 | ₩45,376 | ₩46,717 | ₩45,000 | ₩45,242 | -0.30% | 421.9만 |
|---|
| 2026.06.25 | ₩44,933 | ₩45,577 | ₩44,705 | ₩45,081 | +0.33% | 172.7만 |
|---|
| 2026.06.24 | ₩44,491 | ₩45,362 | ₩44,249 | ₩45,228 | +1.66% | 183.7만 |
|---|
| 2026.06.23 | ₩44,222 | ₩45,014 | ₩44,021 | ₩44,933 | +1.61% | 162.7만 |
|---|
| 2026.06.22 | ₩43,967 | ₩44,987 | ₩43,605 | ₩44,531 | +1.28% | 211만 |
|---|
| 2026.06.18 | ₩43,807 | ₩44,517 | ₩43,579 | ₩43,820 | +0.03% | 475.6만 |
|---|
| 2026.06.17 | ₩44,437 | ₩44,906 | ₩42,975 | ₩44,048 | -0.88% | 320.6만 |
|---|
| 2026.06.16 | ₩43,900 | ₩45,510 | ₩43,780 | ₩44,799 | +2.05% | 220.6만 |
|---|
| 2026.06.15 | ₩43,847 | ₩45,215 | ₩43,605 | ₩44,209 | +0.83% | 250.7만 |
|---|
| 2026.06.12 | ₩43,042 | ₩44,678 | ₩43,042 | ₩44,464 | +3.30% | 123만 |
|---|
| 2026.06.11 | ₩44,544 | ₩44,772 | ₩43,015 | ₩43,069 | -3.31% | 163.6만 |
|---|
| 2026.06.10 | ₩44,638 | ₩45,148 | ₩44,504 | ₩44,531 | -0.24% | 131만 |
|---|
| 2026.06.09 | ₩44,772 | ₩45,121 | ₩44,102 | ₩44,356 | -0.93% | 139.7만 |
|---|
| 2026.06.08 | ₩44,880 | ₩45,671 | ₩44,786 | ₩44,906 | +0.06% | 129.3만 |
|---|
| 2026.06.05 | ₩45,523 | ₩45,564 | ₩44,665 | ₩45,054 | -1.03% | 97.3만 |
|---|
| 2026.06.04 | ₩45,309 | ₩45,738 | ₩45,201 | ₩45,644 | +0.74% | 114.5만 |
|---|
| 2026.06.03 | ₩44,598 | ₩45,282 | ₩44,410 | ₩45,027 | +0.96% | 189.9만 |
|---|
| 2026.06.02 | ₩44,276 | ₩45,228 | ₩44,035 | ₩44,692 | +0.94% | 221.7만 |
|---|
| 2026.06.01 | ₩45,295 | ₩46,006 | ₩44,544 | ₩44,880 | -0.92% | 186.1만 |
|---|
| 2026.05.29 | ₩45,456 | ₩45,872 | ₩45,067 | ₩45,188 | -0.59% | 252.6만 |
|---|
| 2026.05.28 | ₩45,470 | ₩45,711 | ₩44,933 | ₩45,510 | +0.09% | 120.3만 |
|---|
| 2026.05.27 | ₩45,805 | ₩46,368 | ₩45,242 | ₩45,255 | -1.20% | 128.8만 |
|---|
| 2026.05.26 | ₩47,079 | ₩48,340 | ₩46,516 | ₩46,583 | -1.05% | 142.9만 |
|---|
| 2026.05.22 | ₩47,321 | ₩47,804 | ₩47,173 | ₩47,361 | +0.09% | 100.2만 |
|---|
| 2026.05.21 | ₩49,158 | ₩49,172 | ₩47,629 | ₩47,683 | -3.00% | 164만 |
|---|
| 2026.05.20 | ₩49,936 | ₩50,245 | ₩48,474 | ₩48,997 | -1.88% | 150.6만 |
|---|
| 2026.05.19 | ₩49,359 | ₩50,406 | ₩48,850 | ₩50,124 | +1.55% | 178.2만 |
|---|
| 2026.05.18 | ₩48,595 | ₩49,440 | ₩48,300 | ₩49,038 | +0.91% | 167만 |
|---|
| 2026.05.15 | ₩49,078 | ₩49,306 | ₩48,354 | ₩48,407 | -1.37% | 180.1만 |
|---|
| 2026.05.14 | ₩47,361 | ₩49,091 | ₩47,361 | ₩48,823 | +3.09% | 203.1만 |
|---|
| 2026.05.13 | ₩47,750 | ₩48,018 | ₩47,079 | ₩47,495 | -0.53% | 157.5만 |
|---|
| 2026.05.12 | ₩48,582 | ₩48,582 | ₩47,388 | ₩48,005 | -1.19% | 194.6만 |
|---|
| 2026.05.11 | ₩48,555 | ₩48,649 | ₩47,897 | ₩48,434 | -0.25% | 203.8만 |
|---|
| 2026.05.08 | ₩48,166 | ₩48,582 | ₩47,750 | ₩47,911 | -0.53% | 151.3만 |
|---|
| 2026.05.07 | ₩49,145 | ₩49,145 | ₩47,629 | ₩48,179 | -1.97% | 198.8만 |
|---|
| 2026.05.06 | ₩49,748 | ₩50,406 | ₩48,662 | ₩49,024 | -1.46% | 209.7만 |
|---|
| 2026.05.05 | ₩51,143 | ₩51,532 | ₩50,178 | ₩50,996 | -0.29% | 172.8만 |
|---|
| 2026.05.04 | ₩50,808 | ₩51,653 | ₩50,473 | ₩51,385 | +1.14% | 170.9만 |
|---|
| 2026.05.01 | ₩52,203 | ₩52,203 | ₩50,258 | ₩50,808 | -2.67% | 160.1만 |
|---|
| 2026.04.30 | ₩51,076 | ₩52,820 | ₩50,701 | ₩52,190 | +2.18% | 306.6만 |
|---|
| 2026.04.29 | ₩52,699 | ₩53,303 | ₩52,512 | ₩52,740 | +0.08% | 225.6만 |
|---|
| 2026.04.28 | ₩52,471 | ₩52,941 | ₩52,069 | ₩52,538 | +0.13% | 139.1만 |
|---|
| 2026.04.27 | ₩52,324 | ₩53,048 | ₩51,398 | ₩51,666 | -1.26% | 165.2만 |
|---|
| 2026.04.24 | ₩51,398 | ₩51,720 | ₩50,956 | ₩51,573 | +0.34% | 119.1만 |
|---|
| 2026.04.23 | ₩51,680 | ₩51,895 | ₩50,969 | ₩51,666 | -0.03% | 148.8만 |
|---|
| 2026.04.22 | ₩51,291 | ₩51,975 | ₩50,915 | ₩51,707 | +0.81% | 152.7만 |
|---|
| 2026.04.21 | ₩51,023 | ₩51,278 | ₩50,272 | ₩50,821 | -0.39% | 158.9만 |
|---|
| 2026.04.20 | ₩51,720 | ₩51,935 | ₩50,754 | ₩50,902 | -1.58% | 213.8만 |
|---|
| 2026.04.17 | ₩52,149 | ₩52,726 | ₩50,218 | ₩51,868 | -0.54% | 216.1만 |
|---|
| 2026.04.16 | ₩52,900 | ₩54,161 | ₩52,592 | ₩53,330 | +0.81% | 209.8만 |
|---|
| 2026.04.15 | ₩51,237 | ₩52,927 | ₩51,157 | ₩52,780 | +3.01% | 262.1만 |
|---|
| 2026.04.14 | ₩52,257 | ₩52,659 | ₩51,023 | ₩51,465 | -1.51% | 233.3만 |
|---|
| 2026.04.13 | ₩52,780 | ₩53,222 | ₩51,707 | ₩52,699 | -0.15% | 197.2만 |
|---|
| 2026.04.10 | ₩51,573 | ₩53,263 | ₩51,506 | ₩52,686 | +2.16% | 199.5만 |
|---|
| 2026.04.09 | ₩51,760 | ₩52,512 | ₩51,412 | ₩52,069 | +0.60% | 191만 |
|---|
| 2026.04.08 | ₩51,103 | ₩52,646 | ₩50,298 | ₩51,747 | +1.26% | 214.3만 |
|---|
| 2026.04.07 | ₩53,558 | ₩54,470 | ₩53,128 | ₩53,303 | -0.48% | 146.3만 |
|---|
| 2026.04.06 | ₩51,707 | ₩53,249 | ₩51,707 | ₩53,236 | +2.96% | 180.5만 |
|---|
| 2026.04.02 | ₩52,498 | ₩52,726 | ₩50,821 | ₩51,921 | -1.10% | 179.7만 |
|---|
| 2026.04.01 | ₩50,661 | ₩52,029 | ₩50,634 | ₩51,546 | +1.75% | 287.2만 |
|---|
| 2026.03.31 | ₩53,960 | ₩54,309 | ₩51,143 | ₩51,707 | -4.18% | 365.7만 |
|---|
| 2026.03.30 | ₩55,194 | ₩55,194 | ₩52,672 | ₩53,625 | -2.84% | 189.5만 |
|---|
| 2026.03.27 | ₩54,161 | ₩54,912 | ₩53,786 | ₩54,430 | +0.50% | 165.7만 |
|---|
| 2026.03.26 | ₩53,128 | ₩55,422 | ₩53,128 | ₩53,665 | +1.01% | 165.5만 |
|---|
| 2026.03.25 | ₩54,027 | ₩54,939 | ₩53,611 | ₩54,161 | +0.25% | 149.3만 |
|---|
| 2026.03.24 | ₩53,692 | ₩55,838 | ₩53,652 | ₩54,269 | +1.07% | 240.3만 |
|---|
| 2026.03.23 | ₩53,061 | ₩55,301 | ₩52,310 | ₩54,510 | +2.73% | 202만 |
|---|
| 2026.03.20 | ₩54,470 | ₩56,401 | ₩53,759 | ₩54,295 | -0.32% | 691.3만 |
|---|
| 2026.03.19 | ₩56,012 | ₩57,139 | ₩54,269 | ₩54,470 | -2.75% | 327.7만 |
|---|
| 2026.03.18 | ₩55,570 | ₩57,005 | ₩54,134 | ₩55,476 | -0.17% | 169.6만 |
|---|
| 2026.03.17 | ₩56,616 | ₩57,675 | ₩55,664 | ₩55,744 | -1.54% | 174만 |
|---|
| 2026.03.16 | ₩56,656 | ₩57,488 | ₩56,093 | ₩56,281 | -0.66% | 169.7만 |
|---|
| 2026.03.13 | ₩54,979 | ₩56,562 | ₩54,295 | ₩56,522 | +2.81% | 221.5만 |
|---|
| 2026.03.12 | ₩54,711 | ₩55,610 | ₩54,389 | ₩55,140 | +0.78% | 153.5만 |
|---|
| 2026.03.11 | ₩53,558 | ₩55,033 | ₩53,330 | ₩54,671 | +2.08% | 182.5만 |
|---|
| 2026.03.10 | ₩53,906 | ₩55,355 | ₩53,357 | ₩53,437 | -0.87% | 375.8만 |
|---|
| 2026.03.09 | ₩56,361 | ₩57,045 | ₩53,692 | ₩54,725 | -2.90% | 261.6만 |
|---|
| 2026.03.06 | ₩57,769 | ₩58,507 | ₩55,462 | ₩55,650 | -3.67% | 269.8만 |
|---|
| 2026.03.05 | ₩56,857 | ₩57,796 | ₩56,160 | ₩57,152 | +0.52% | 200.8만 |
|---|
| 2026.03.04 | ₩55,637 | ₩56,911 | ₩55,060 | ₩56,844 | +2.17% | 146.4만 |
|---|
| 2026.03.03 | ₩56,455 | ₩56,844 | ₩55,073 | ₩56,213 | -0.43% | 176.8만 |
|---|
| 2026.03.02 | ₩57,836 | ₩57,836 | ₩55,127 | ₩56,187 | -2.85% | 186.6만 |
|---|
| 2026.02.27 | ₩53,813 | ₩56,146 | ₩53,625 | ₩56,039 | +4.14% | 372.6만 |
|---|
| 2026.02.26 | ₩51,264 | ₩53,357 | ₩51,264 | ₩53,236 | +3.85% | 470.8만 |
|---|
| 2026.02.25 | ₩50,647 | ₩52,444 | ₩50,044 | ₩51,962 | +2.60% | 246.8만 |
|---|
| 2026.02.24 | ₩51,304 | ₩51,304 | ₩50,084 | ₩50,379 | -1.80% | 218.2만 |
|---|
| 2026.02.23 | ₩53,772 | ₩54,027 | ₩50,969 | ₩51,264 | -4.66% | 230.4만 |
|---|
| 2026.02.20 | ₩54,658 | ₩54,979 | ₩53,464 | ₩54,282 | -0.69% | 320.3만 |
|---|
| 2026.02.19 | ₩54,523 | ₩55,328 | ₩54,041 | ₩54,550 | +0.05% | 223.2만 |
|---|
| 2026.02.18 | ₩53,464 | ₩54,778 | ₩53,075 | ₩53,920 | +0.85% | 230.5만 |
|---|
| 2026.02.17 | ₩53,960 | ₩54,269 | ₩52,015 | ₩53,424 | -0.99% | 170.7만 |
|---|
| 2026.02.13 | ₩52,149 | ₩54,483 | ₩52,149 | ₩54,456 | +4.42% | 215.6만 |
|---|
| 2026.02.12 | ₩54,000 | ₩54,336 | ₩51,573 | ₩52,646 | -2.51% | 200.5만 |
|---|
| 2026.02.11 | ₩53,638 | ₩53,853 | ₩52,431 | ₩53,611 | -0.05% | 251.7만 |
|---|
| 2026.02.10 | ₩52,498 | ₩53,008 | ₩51,760 | ₩52,807 | +0.59% | 216.5만 |
|---|
| 2026.02.09 | ₩52,941 | ₩53,678 | ₩52,270 | ₩52,283 | -1.24% | 270.6만 |
|---|
| 2026.02.06 | ₩52,525 | ₩54,108 | ₩52,310 | ₩54,014 | +2.83% | 188.4만 |
|---|
| 2026.02.05 | ₩51,988 | ₩52,659 | ₩50,406 | ₩52,216 | +0.44% | 234.2만 |
|---|
| 2026.02.04 | ₩53,075 | ₩53,075 | ₩51,640 | ₩52,176 | -1.69% | 220.6만 |
|---|
| 2026.02.03 | ₩50,111 | ₩51,626 | ₩49,346 | ₩51,412 | +2.60% | 276.7만 |
|---|
| 2026.02.02 | ₩49,641 | ₩50,942 | ₩49,172 | ₩50,111 | +0.95% | 358.2만 |
|---|
| 2026.01.30 | ₩50,996 | ₩52,270 | ₩50,634 | ₩52,042 | +2.05% | 384.1만 |
|---|
| 2026.01.29 | ₩50,969 | ₩51,157 | ₩48,260 | ₩50,433 | -1.05% | 506.5만 |
|---|
| 2026.01.28 | ₩48,970 | ₩49,427 | ₩48,447 | ₩49,266 | +0.60% | 233.6만 |
|---|
| 2026.01.27 | ₩50,003 | ₩50,151 | ₩48,756 | ₩49,279 | -1.45% | 251.6만 |
|---|
| 2026.01.26 | ₩49,655 | ₩50,500 | ₩49,279 | ₩50,204 | +1.11% | 294.7만 |
|---|
| 2026.01.23 | ₩50,111 | ₩50,459 | ₩48,662 | ₩49,145 | -1.93% | 174.3만 |
|---|
| 2026.01.22 | ₩50,218 | ₩50,392 | ₩48,903 | ₩49,453 | -1.52% | 153.5만 |
|---|
| 2026.01.21 | ₩49,869 | ₩52,029 | ₩49,829 | ₩49,990 | +0.24% | 214.3만 |
|---|
| 2026.01.20 | ₩50,526 | ₩51,425 | ₩48,675 | ₩49,131 | -2.76% | 235.6만 |
|---|
| 2026.01.16 | ₩48,152 | ₩48,528 | ₩47,173 | ₩48,380 | +0.47% | 120만 |
|---|
| 2026.01.15 | ₩47,334 | ₩48,380 | ₩46,690 | ₩48,152 | +1.73% | 156.8만 |
|---|
| 2026.01.14 | ₩48,206 | ₩49,172 | ₩47,643 | ₩48,260 | +0.11% | 159.7만 |
|---|
| 2026.01.13 | ₩48,273 | ₩48,997 | ₩48,179 | ₩48,635 | +0.75% | 141.8만 |
|---|
| 2026.01.12 | ₩46,556 | ₩48,233 | ₩46,315 | ₩47,965 | +3.03% | 256.7만 |
|---|
| 2026.01.09 | ₩46,918 | ₩47,280 | ₩45,886 | ₩46,275 | -1.37% | 173.4만 |
|---|
| 2026.01.08 | ₩49,185 | ₩49,507 | ₩47,200 | ₩47,321 | -3.79% | 194.3만 |
|---|
| 2026.01.07 | ₩48,514 | ₩49,547 | ₩48,300 | ₩49,359 | +1.74% | 190.8만 |
|---|
| 2026.01.06 | ₩48,058 | ₩48,675 | ₩47,790 | ₩48,649 | +1.23% | 173.9만 |
|---|
| 2026.01.05 | ₩48,675 | ₩48,675 | ₩45,362 | ₩48,474 | -0.41% | 264.4만 |
|---|
| 2026.01.02 | ₩49,131 | ₩49,333 | ₩47,951 | ₩48,903 | -0.46% | 161.6만 |
|---|
| 2025.12.31 | ₩49,883 | ₩50,137 | ₩49,279 | ₩49,319 | -1.13% | 244.6만 |
|---|
| 2025.12.30 | ₩49,909 | ₩50,754 | ₩49,520 | ₩50,325 | +0.83% | 193.6만 |
|---|
| 2025.12.29 | ₩49,199 | ₩49,668 | ₩49,024 | ₩49,386 | +0.38% | 162.9만 |
|---|
| 2025.12.26 | ₩49,775 | ₩50,017 | ₩48,769 | ₩49,105 | -1.35% | 95.9만 |
|---|
| 2025.12.24 | ₩50,151 | ₩50,821 | ₩49,547 | ₩49,614 | -1.07% | 86.8만 |
|---|
| 2025.12.23 | ₩50,137 | ₩50,956 | ₩49,641 | ₩50,607 | +0.94% | 175.1만 |
|---|
| 2025.12.22 | ₩50,017 | ₩50,862 | ₩49,413 | ₩49,909 | -0.21% | 316.5만 |
|---|
| 2025.12.19 | ₩49,829 | ₩50,728 | ₩49,762 | ₩50,540 | +1.43% | 687.9만 |
|---|
| 2025.12.18 | ₩51,854 | ₩52,015 | ₩49,507 | ₩49,722 | -4.11% | 179.2만 |
|---|
| 2025.12.17 | ₩50,567 | ₩51,787 | ₩50,325 | ₩51,438 | +1.72% | 196.6만 |
|---|
| 2025.12.16 | ₩51,519 | ₩51,519 | ₩49,695 | ₩50,339 | -2.29% | 308.4만 |
|---|
| 2025.12.15 | ₩51,117 | ₩51,841 | ₩51,117 | ₩51,774 | +1.29% | 249.5만 |
|---|
| 2025.12.12 | ₩54,215 | ₩54,470 | ₩51,438 | ₩51,626 | -4.77% | 290.7만 |
|---|
| 2025.12.11 | ₩54,658 | ₩55,583 | ₩53,638 | ₩53,920 | -1.35% | 237.1만 |
|---|
| 2025.12.10 | ₩53,826 | ₩55,328 | ₩53,450 | ₩54,953 | +2.09% | 184.5만 |
|---|
| 2025.12.09 | ₩54,631 | ₩55,006 | ₩53,732 | ₩53,866 | -1.40% | 145.6만 |
|---|
| 2025.12.08 | ₩55,248 | ₩55,650 | ₩54,309 | ₩54,631 | -1.12% | 204.7만 |
|---|
| 2025.12.05 | ₩54,658 | ₩56,509 | ₩54,443 | ₩54,859 | +0.37% | 253.4만 |
|---|
| 2025.12.04 | ₩53,987 | ₩54,564 | ₩53,745 | ₩54,175 | +0.35% | 129.4만 |
|---|
| 2025.12.03 | ₩52,699 | ₩54,255 | ₩52,337 | ₩54,175 | +2.80% | 179.8만 |
|---|
| 2025.12.02 | ₩52,686 | ₩52,740 | ₩51,801 | ₩52,297 | -0.74% | 131.7만 |
|---|
| 2025.12.01 | ₩52,109 | ₩52,981 | ₩52,109 | ₩52,740 | +1.21% | 191.9만 |
|---|
| 2025.11.28 | ₩51,613 | ₩52,592 | ₩51,465 | ₩52,096 | +0.94% | 78.7만 |
|---|
| 2025.11.26 | ₩50,191 | ₩51,693 | ₩50,191 | ₩51,371 | +2.35% | 134.3만 |
|---|
| 2025.11.25 | ₩50,151 | ₩50,392 | ₩49,507 | ₩50,191 | +0.08% | 154.5만 |
|---|
| 2025.11.24 | ₩49,105 | ₩50,674 | ₩48,890 | ₩50,285 | +2.40% | 301.3만 |
|---|
| 2025.11.21 | ₩49,735 | ₩50,272 | ₩49,172 | ₩49,547 | -0.38% | 154.2만 |
|---|
| 2025.11.20 | ₩49,427 | ₩51,036 | ₩49,158 | ₩49,306 | -0.24% | 195.9만 |
|---|
| 2025.11.19 | ₩49,547 | ₩50,258 | ₩49,333 | ₩49,587 | +0.08% | 122.9만 |
|---|
| 2025.11.18 | ₩48,367 | ₩50,191 | ₩47,884 | ₩49,829 | +3.02% | 167.8만 |
|---|
| 2025.11.17 | ₩49,292 | ₩49,494 | ₩48,354 | ₩48,447 | -1.71% | 112만 |
|---|
| 2025.11.14 | ₩49,346 | ₩49,587 | ₩47,965 | ₩49,333 | -0.03% | 101.5만 |
|---|
| 2025.11.13 | ₩49,990 | ₩50,419 | ₩49,279 | ₩49,359 | -1.26% | 125.7만 |
|---|
| 2025.11.12 | ₩49,708 | ₩50,017 | ₩49,373 | ₩49,655 | -0.11% | 157.2만 |
|---|
| 2025.11.11 | ₩49,440 | ₩50,661 | ₩49,024 | ₩50,137 | +1.41% | 198.3만 |
|---|
| 2025.11.10 | ₩47,361 | ₩49,239 | ₩47,133 | ₩49,038 | +3.54% | 209.2만 |
|---|
| 2025.11.07 | ₩45,859 | ₩47,428 | ₩45,859 | ₩47,120 | +2.75% | 201.4만 |
|---|
| 2025.11.06 | ₩45,725 | ₩46,932 | ₩45,725 | ₩45,993 | +0.59% | 161.1만 |
|---|
| 2025.11.05 | ₩45,577 | ₩46,838 | ₩45,497 | ₩45,644 | +0.15% | 182만 |
|---|
| 2025.11.04 | ₩45,832 | ₩46,824 | ₩44,678 | ₩45,979 | +0.32% | 165.1만 |
|---|
| 2025.11.03 | ₩45,309 | ₩46,382 | ₩44,544 | ₩46,288 | +2.16% | 188.3만 |
|---|
| 2025.10.31 | ₩44,289 | ₩45,403 | ₩43,820 | ₩45,148 | +1.94% | 296.9만 |
|---|
| 2025.10.30 | ₩43,592 | ₩44,491 | ₩42,720 | ₩43,672 | +0.18% | 464.6만 |
|---|
| 2025.10.29 | ₩42,640 | ₩43,579 | ₩42,210 | ₩42,613 | -0.06% | 264.9만 |
|---|
| 2025.10.28 | ₩43,190 | ₩43,444 | ₩42,599 | ₩42,774 | -0.96% | 154만 |
|---|
| 2025.10.27 | ₩44,008 | ₩44,088 | ₩43,538 | ₩43,713 | -0.67% | 129.7만 |
|---|
| 2025.10.24 | ₩44,209 | ₩44,209 | ₩43,310 | ₩43,847 | -0.82% | 114.1만 |
|---|
| 2025.10.23 | ₩43,766 | ₩44,008 | ₩42,277 | ₩43,914 | +0.34% | 166.4만 |
|---|
| 2025.10.22 | ₩42,962 | ₩43,646 | ₩42,519 | ₩43,015 | +0.12% | 179.2만 |
|---|
| 2025.10.21 | ₩43,324 | ₩43,874 | ₩42,452 | ₩42,881 | -1.02% | 177.1만 |
|---|
| 2025.10.20 | ₩43,297 | ₩44,048 | ₩43,203 | ₩43,324 | +0.06% | 209.4만 |
|---|
| 2025.10.17 | ₩42,586 | ₩43,122 | ₩42,465 | ₩42,908 | +0.76% | 147.1만 |
|---|
| 2025.10.16 | ₩43,820 | ₩44,236 | ₩42,385 | ₩42,653 | -2.66% | 207.4만 |
|---|
| 2025.10.15 | ₩42,814 | ₩44,249 | ₩42,693 | ₩43,471 | +1.54% | 165만 |
|---|
| 2025.10.14 | ₩43,190 | ₩43,847 | ₩42,345 | ₩42,720 | -1.09% | 162.1만 |
|---|
| 2025.10.13 | ₩42,787 | ₩43,941 | ₩42,586 | ₩43,780 | +2.32% | 173.3만 |
|---|
| 2025.10.10 | ₩43,431 | ₩44,517 | ₩42,801 | ₩42,921 | -1.17% | 174.7만 |
|---|