시장 데이터를 불러오는 중
전체 종목
세노버스 에너지 과거 주가
Cenovus Energy Inc Common Stock · CVE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cenovus Energy Inc Common Stock · CVE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,077 | ₩42,693 | ₩41,835 | ₩42,063 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,876 | ₩42,532 | ₩41,849 | ₩42,197 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,291 | ₩42,854 | ₩40,924 | ₩41,045 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,849 | ₩42,438 | ₩41,326 | ₩41,862 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,747 | ₩43,082 | ₩41,192 | ₩42,170 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,889 | ₩43,551 | ₩41,742 | ₩43,417 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,554 | ₩42,706 | ₩41,407 | ₩42,412 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,795 | ₩42,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,648 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,206 | ₩41,862 | ₩40,924 | ₩41,487 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,144 | ₩42,479 | ₩41,675 | ₩41,675 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,460 | ₩41,715 | ₩40,978 | ₩41,447 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,103 | ₩42,787 | ₩41,902 | ₩41,916 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,318 | ₩42,626 | ₩40,696 | ₩41,648 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,286 | ₩42,760 | ₩41,192 | ₩41,969 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,189 | ₩43,484 | ₩42,291 | ₩42,304 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,435 | ₩44,475 | ₩43,604 | ₩43,711 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,189 | ₩44,194 | ₩42,961 | ₩44,100 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,810 | ₩44,891 | ₩43,443 | ₩43,577 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,582 | ₩45,695 | ₩44,489 | ₩45,453 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩45,078 | ₩45,453 | ₩44,328 | ₩44,582 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,261 | ₩44,408 | ₩43,577 | ₩44,368 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,775 | ₩45,775 | ₩44,328 | ₩44,676 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,105 | ₩45,386 | ₩44,489 | ₩44,837 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,395 | ₩45,293 | ₩44,154 | ₩44,475 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,283 | ₩43,738 | ₩42,894 | ₩43,376 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩44,087 | ₩44,582 | ₩43,872 | ₩43,953 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,939 | ₩44,355 | ₩43,551 | ₩43,966 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,698 | ₩44,502 | ₩43,403 | ₩44,395 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,336 | ₩43,738 | ₩42,412 | ₩43,082 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,425 | ₩42,733 | ₩41,688 | ₩42,318 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,211 | ₩42,760 | ₩41,728 | ₩42,492 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,737 | ₩42,787 | ₩40,375 | ₩42,184 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,291 | ₩42,639 | ₩40,911 | ₩41,219 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,524 | ₩43,819 | ₩43,001 | ₩43,108 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,738 | ₩44,221 | ₩43,484 | ₩44,127 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,757 | ₩44,757 | ₩43,443 | ₩43,524 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,819 | ₩44,368 | ₩43,430 | ₩43,524 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩44,060 | ₩44,060 | ₩43,068 | ₩43,577 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩42,050 | ₩43,095 | ₩41,889 | ₩43,055 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,541 | ₩42,170 | ₩41,407 | ₩41,554 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,866 | ₩41,125 | ₩39,812 | ₩41,005 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,732 | ₩40,643 | ₩39,678 | ₩40,428 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,611 | ₩40,361 | ₩39,504 | ₩39,986 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,405 | ₩39,919 | ₩38,351 | ₩39,611 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,480 | ₩38,365 | ₩37,226 | ₩37,856 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,909 | ₩38,070 | ₩37,320 | ₩37,856 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,727 | ₩38,874 | ₩37,119 | ₩37,159 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,700 | ₩39,169 | ₩38,204 | ₩38,499 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,303 | ₩39,973 | ₩38,834 | ₩39,624 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,737 | ₩41,232 | ₩40,040 | ₩40,455 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,686 | ₩40,804 | ₩38,566 | ₩40,629 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,129 | ₩39,651 | ₩38,472 | ₩38,954 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,628 | ₩37,829 | ₩36,650 | ₩37,065 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,378 | ₩38,378 | ₩37,480 | ₩37,574 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,732 | ₩40,026 | ₩39,021 | ₩39,236 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,745 | ₩40,147 | ₩39,598 | ₩39,825 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,901 | ₩39,544 | ₩38,673 | ₩38,847 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,646 | ₩38,646 | ₩38,097 | ₩38,579 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,400 | ₩38,284 | ₩37,105 | ₩37,869 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,186 | ₩37,641 | ₩36,904 | ₩37,454 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,703 | ₩37,145 | ₩36,408 | ₩36,489 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩37,025 | ₩37,186 | ₩36,087 | ₩36,663 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,521 | ₩37,695 | ₩36,502 | ₩36,864 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩36,020 | ₩37,306 | ₩35,953 | ₩36,998 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩34,975 | ₩35,390 | ₩34,881 | ₩35,377 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,511 | ₩35,819 | ₩34,707 | ₩34,814 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,613 | ₩35,779 | ₩34,465 | ₩35,685 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,924 | ₩34,010 | ₩32,750 | ₩33,782 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,964 | ₩33,273 | ₩32,482 | ₩32,643 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,112 | ₩33,460 | ₩32,763 | ₩33,031 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,179 | ₩33,447 | ₩32,723 | ₩32,830 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,648 | ₩33,956 | ₩33,072 | ₩33,246 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,460 | ₩33,795 | ₩33,219 | ₩33,487 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,562 | ₩33,273 | ₩32,562 | ₩33,246 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,830 | ₩33,273 | ₩32,643 | ₩33,072 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,661 | ₩33,661 | ₩32,737 | ₩33,085 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,077 | ₩34,653 | ₩33,916 | ₩34,492 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩34,050 | ₩34,465 | ₩33,554 | ₩34,398 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,956 | ₩33,956 | ₩32,924 | ₩33,715 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,256 | ₩35,497 | ₩34,144 | ₩34,305 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,712 | ₩35,993 | ₩35,015 | ₩35,176 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩36,006 | ₩36,395 | ₩35,269 | ₩36,328 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,480 | ₩38,325 | ₩37,413 | ₩37,882 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,593 | ₩39,142 | ₩37,695 | ₩38,164 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,454 | ₩38,432 | ₩37,440 | ₩38,016 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,258 | ₩38,298 | ₩36,435 | ₩37,052 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,593 | ₩39,102 | ₩38,338 | ₩38,485 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,611 | ₩39,839 | ₩37,815 | ₩37,815 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,780 | ₩40,147 | ₩38,593 | ₩39,919 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,624 | ₩40,335 | ₩39,222 | ₩39,504 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,896 | ₩39,289 | ₩37,829 | ₩39,222 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,762 | ₩38,271 | ₩37,400 | ₩37,842 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,387 | ₩37,494 | ₩36,663 | ₩36,944 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,794 | ₩38,794 | ₩37,480 | ₩37,574 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,909 | ₩38,472 | ₩37,320 | ₩37,775 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,236 | ₩39,397 | ₩38,646 | ₩38,753 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,241 | ₩40,991 | ₩40,160 | ₩40,268 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,447 | ₩41,835 | ₩40,187 | ₩40,603 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,385 | ₩42,974 | ₩40,804 | ₩40,911 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,331 | ₩42,680 | ₩41,527 | ₩42,613 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,340 | ₩42,452 | ₩40,603 | ₩42,304 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,589 | ₩41,313 | ₩40,375 | ₩41,299 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,557 | ₩40,576 | ₩39,504 | ₩40,402 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,254 | ₩40,576 | ₩39,289 | ₩39,758 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,289 | ₩40,241 | ₩39,115 | ₩40,214 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,861 | ₩39,155 | ₩38,351 | ₩39,035 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩38,070 | ₩38,780 | ₩37,748 | ₩38,057 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩38,070 | ₩38,566 | ₩37,011 | ₩38,137 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,834 | ₩39,718 | ₩38,432 | ₩38,887 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩40,067 | ₩41,340 | ₩39,892 | ₩40,804 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,678 | ₩40,402 | ₩38,914 | ₩40,174 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,887 | ₩39,356 | ₩38,057 | ₩39,222 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,244 | ₩39,316 | ₩38,057 | ₩39,182 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,360 | ₩38,619 | ₩37,266 | ₩38,526 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,368 | ₩36,971 | ₩36,221 | ₩36,743 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩35,966 | ₩36,274 | ₩35,725 | ₩35,886 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,256 | ₩35,310 | ₩34,908 | ₩35,229 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,934 | ₩35,444 | ₩34,841 | ₩35,444 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,345 | ₩34,867 | ₩34,331 | ₩34,733 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,661 | ₩34,492 | ₩33,527 | ₩34,305 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,273 | ₩33,608 | ₩33,005 | ₩33,380 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,072 | ₩33,206 | ₩31,812 | ₩32,844 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,318 | ₩34,881 | ₩34,211 | ₩34,760 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,412 | ₩34,613 | ₩33,970 | ₩34,104 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩34,988 | ₩35,283 | ₩34,305 | ₩34,465 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,296 | ₩35,631 | ₩34,988 | ₩35,256 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,492 | ₩34,814 | ₩34,305 | ₩34,666 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,202 | ₩35,497 | ₩33,996 | ₩34,385 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,353 | ₩34,908 | ₩33,085 | ₩34,814 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,167 | ₩36,851 | ₩36,154 | ₩36,435 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,417 | ₩36,060 | ₩35,135 | ₩36,020 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,181 | ₩36,489 | ₩34,894 | ₩35,591 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,243 | ₩35,564 | ₩34,077 | ₩34,599 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,631 | ₩36,556 | ₩34,586 | ₩35,551 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,435 | ₩37,052 | ₩35,470 | ₩35,604 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩35,028 | ₩36,006 | ₩34,934 | ₩35,939 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩35,068 | ₩35,336 | ₩34,680 | ₩34,787 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,755 | ₩34,948 | ₩33,554 | ₩34,747 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,501 | ₩34,747 | ₩33,501 | ₩34,090 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,428 | ₩33,594 | ₩32,201 | ₩33,219 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,273 | ₩34,023 | ₩32,964 | ₩33,581 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,120 | ₩34,023 | ₩32,013 | ₩33,353 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,785 | ₩32,348 | ₩31,651 | ₩32,067 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,517 | ₩31,892 | ₩31,276 | ₩31,557 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,088 | ₩31,678 | ₩30,901 | ₩31,289 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,249 | ₩31,517 | ₩30,820 | ₩31,088 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩32,067 | ₩32,241 | ₩31,611 | ₩31,624 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,432 | ₩31,785 | ₩30,351 | ₩31,758 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,552 | ₩30,713 | ₩29,842 | ₩30,378 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,633 | ₩31,544 | ₩30,258 | ₩30,579 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,544 | ₩32,013 | ₩30,378 | ₩30,459 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,740 | ₩31,249 | ₩30,405 | ₩31,222 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,681 | ₩30,646 | ₩29,628 | ₩30,566 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,727 | ₩30,807 | ₩29,695 | ₩29,976 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,356 | ₩31,571 | ₩30,365 | ₩30,660 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩30,043 | ₩30,284 | ₩29,762 | ₩29,896 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩29,038 | ₩29,923 | ₩28,609 | ₩29,574 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,097 | ₩30,097 | ₩29,132 | ₩29,413 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,284 | ₩30,325 | ₩29,735 | ₩29,976 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,378 | ₩30,780 | ₩30,030 | ₩30,217 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,847 | ₩31,343 | ₩30,030 | ₩30,244 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,472 | ₩31,142 | ₩29,990 | ₩30,995 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,373 | ₩30,244 | ₩29,293 | ₩29,815 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,440 | ₩29,681 | ₩28,248 | ₩28,918 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,435 | ₩29,440 | ₩28,422 | ₩29,427 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,320 | ₩29,748 | ₩28,395 | ₩28,583 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,958 | ₩29,628 | ₩28,730 | ₩29,507 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,140 | ₩28,703 | ₩27,859 | ₩28,435 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,645 | ₩28,234 | ₩27,537 | ₩28,154 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,680 | ₩27,631 | ₩26,599 | ₩27,564 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,693 | ₩27,122 | ₩26,211 | ₩26,425 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,760 | ₩27,350 | ₩26,693 | ₩27,176 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,063 | ₩26,867 | ₩26,063 | ₩26,733 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,594 | ₩26,264 | ₩25,353 | ₩26,077 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,894 | ₩27,350 | ₩26,090 | ₩26,425 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,135 | ₩27,765 | ₩26,599 | ₩27,323 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,358 | ₩26,666 | ₩26,197 | ₩26,546 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,460 | ₩26,224 | ₩25,460 | ₩26,104 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,460 | ₩25,460 | ₩24,951 | ₩25,353 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,099 | ₩25,460 | ₩24,965 | ₩25,152 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,630 | ₩24,898 | ₩24,375 | ₩24,697 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,107 | ₩25,045 | ₩24,000 | ₩24,777 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩23,986 | ₩24,388 | ₩23,584 | ₩23,692 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,509 | ₩24,589 | ₩24,094 | ₩24,174 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩24,000 | ₩24,442 | ₩23,879 | ₩24,241 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,718 | ₩25,018 | ₩23,718 | ₩24,670 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,713 | ₩23,665 | ₩22,553 | ₩23,611 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,097 | ₩22,378 | ₩21,883 | ₩22,298 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,084 | ₩22,392 | ₩21,883 | ₩21,990 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,440 | ₩22,124 | ₩21,293 | ₩21,963 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,507 | ₩21,682 | ₩20,945 | ₩21,239 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,445 | ₩22,660 | ₩21,601 | ₩21,762 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,673 | ₩22,847 | ₩21,186 | ₩22,298 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,740 | ₩23,571 | ₩22,579 | ₩23,491 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,888 | ₩22,914 | ₩22,579 | ₩22,673 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,834 | ₩22,941 | ₩22,727 | ₩22,834 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,526 | ₩22,861 | ₩22,526 | ₩22,646 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,338 | ₩22,553 | ₩22,325 | ₩22,392 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,378 | ₩22,553 | ₩22,311 | ₩22,419 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,499 | ₩22,646 | ₩22,177 | ₩22,486 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,553 | ₩22,754 | ₩22,392 | ₩22,405 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,177 | ₩22,419 | ₩22,057 | ₩22,325 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,660 | ₩22,727 | ₩21,976 | ₩22,030 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,780 | ₩22,955 | ₩22,566 | ₩22,767 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,383 | ₩23,491 | ₩22,526 | ₩22,553 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,812 | ₩23,933 | ₩23,276 | ₩23,638 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,799 | ₩24,201 | ₩23,732 | ₩24,161 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,946 | ₩23,946 | ₩23,357 | ₩23,745 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,772 | ₩24,000 | ₩23,477 | ₩23,933 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩24,027 | ₩24,241 | ₩23,692 | ₩23,785 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,375 | ₩24,804 | ₩23,946 | ₩24,040 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,522 | ₩25,058 | ₩24,482 | ₩24,536 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,455 | ₩24,817 | ₩24,455 | ₩24,563 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,812 | ₩24,455 | ₩23,732 | ₩24,415 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,973 | ₩24,000 | ₩23,383 | ₩23,544 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,960 | ₩24,308 | ₩23,692 | ₩23,960 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,745 | ₩24,027 | ₩23,638 | ₩23,933 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,450 | ₩23,625 | ₩23,303 | ₩23,531 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,692 | ₩23,799 | ₩22,888 | ₩23,370 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩24,013 | ₩24,120 | ₩23,678 | ₩23,946 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,053 | ₩24,214 | ₩23,504 | ₩23,960 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,656 | ₩25,125 | ₩24,161 | ₩24,201 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,214 | ₩24,496 | ₩23,973 | ₩24,455 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,919 | ₩24,871 | ₩23,893 | ₩24,817 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,308 | ₩24,737 | ₩24,067 | ₩24,080 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,772 | ₩24,496 | ₩23,692 | ₩24,295 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,321 | ₩24,656 | ₩23,705 | ₩23,893 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,415 | ₩24,563 | ₩24,013 | ₩24,295 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,053 | ₩24,643 | ₩24,053 | ₩24,482 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,638 | ₩24,000 | ₩23,276 | ₩23,933 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,767 | ₩23,410 | ₩22,713 | ₩23,370 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,285 | ₩22,687 | ₩22,244 | ₩22,526 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,338 | ₩22,633 | ₩22,191 | ₩22,204 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,311 | ₩22,445 | ₩22,177 | ₩22,338 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,646 | ₩23,062 | ₩22,512 | ₩22,834 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,115 | ₩23,249 | ₩22,352 | ₩22,673 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,687 | ₩22,847 | ₩22,445 | ₩22,445 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,740 | ₩23,062 | ₩22,579 | ₩22,874 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,821 | ₩22,981 | ₩22,512 | ₩22,593 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,048 | ₩23,343 | ₩22,847 | ₩22,941 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,357 | ₩23,357 | ₩22,861 | ₩22,888 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,888 | ₩23,531 | ₩22,834 | ₩23,196 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,365 | ₩22,727 | ₩22,204 | ₩22,486 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,713 | ₩22,807 | ₩22,244 | ₩22,298 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,553 | ₩22,807 | ₩22,512 | ₩22,713 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,405 | ₩22,646 | ₩22,271 | ₩22,512 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,223 | ₩23,223 | ₩22,311 | ₩22,432 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,464 | ₩23,678 | ₩22,941 | ₩23,169 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,914 | ₩23,437 | ₩22,713 | ₩23,102 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,544 | ₩23,584 | ₩23,169 | ₩23,330 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,174 | ₩24,214 | ₩22,968 | ₩23,182 | -4.10% | 2150.7만 |
|---|