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 | ₩42,035 | ₩42,650 | ₩41,794 | ₩42,021 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,834 | ₩42,490 | ₩41,807 | ₩42,155 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,249 | ₩42,811 | ₩40,883 | ₩41,004 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,807 | ₩42,396 | ₩41,285 | ₩41,820 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,704 | ₩43,039 | ₩41,151 | ₩42,128 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,847 | ₩43,507 | ₩41,700 | ₩43,373 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,512 | ₩42,664 | ₩41,365 | ₩42,369 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,753 | ₩42,316 | ₩41,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,606 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,164 | ₩41,820 | ₩40,883 | ₩41,446 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,101 | ₩42,436 | ₩41,633 | ₩41,633 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,419 | ₩41,673 | ₩40,937 | ₩41,405 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,061 | ₩42,744 | ₩41,861 | ₩41,874 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,276 | ₩42,583 | ₩40,656 | ₩41,606 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,245 | ₩42,717 | ₩41,151 | ₩41,927 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,146 | ₩43,440 | ₩42,249 | ₩42,262 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,391 | ₩44,431 | ₩43,561 | ₩43,668 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,146 | ₩44,150 | ₩42,918 | ₩44,056 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,765 | ₩44,846 | ₩43,400 | ₩43,534 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,538 | ₩45,649 | ₩44,444 | ₩45,408 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩45,033 | ₩45,408 | ₩44,284 | ₩44,538 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,217 | ₩44,364 | ₩43,534 | ₩44,324 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,729 | ₩45,729 | ₩44,284 | ₩44,632 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,060 | ₩45,341 | ₩44,444 | ₩44,792 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,350 | ₩45,247 | ₩44,110 | ₩44,431 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,239 | ₩43,695 | ₩42,851 | ₩43,333 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩44,043 | ₩44,538 | ₩43,828 | ₩43,909 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,895 | ₩44,310 | ₩43,507 | ₩43,922 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,654 | ₩44,458 | ₩43,360 | ₩44,350 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,293 | ₩43,695 | ₩42,369 | ₩43,039 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,383 | ₩42,691 | ₩41,646 | ₩42,276 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,168 | ₩42,717 | ₩41,686 | ₩42,450 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,696 | ₩42,744 | ₩40,334 | ₩42,142 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,249 | ₩42,597 | ₩40,870 | ₩41,178 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,480 | ₩43,775 | ₩42,958 | ₩43,065 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,695 | ₩44,176 | ₩43,440 | ₩44,083 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,712 | ₩44,712 | ₩43,400 | ₩43,480 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,775 | ₩44,324 | ₩43,387 | ₩43,480 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩44,016 | ₩44,016 | ₩43,025 | ₩43,534 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩42,008 | ₩43,052 | ₩41,847 | ₩43,012 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,499 | ₩42,128 | ₩41,365 | ₩41,512 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,826 | ₩41,084 | ₩39,772 | ₩40,964 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,692 | ₩40,602 | ₩39,638 | ₩40,388 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,571 | ₩40,321 | ₩39,464 | ₩39,946 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,367 | ₩39,879 | ₩38,313 | ₩39,571 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,443 | ₩38,326 | ₩37,189 | ₩37,818 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,871 | ₩38,032 | ₩37,282 | ₩37,818 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,688 | ₩38,835 | ₩37,081 | ₩37,122 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,661 | ₩39,130 | ₩38,166 | ₩38,460 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,263 | ₩39,933 | ₩38,795 | ₩39,585 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,696 | ₩41,191 | ₩40,000 | ₩40,415 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,648 | ₩40,763 | ₩38,527 | ₩40,589 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,089 | ₩39,612 | ₩38,434 | ₩38,915 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,590 | ₩37,791 | ₩36,613 | ₩37,028 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,340 | ₩38,340 | ₩37,443 | ₩37,537 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,692 | ₩39,986 | ₩38,982 | ₩39,197 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,705 | ₩40,107 | ₩39,558 | ₩39,786 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,862 | ₩39,504 | ₩38,634 | ₩38,808 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,608 | ₩38,608 | ₩38,059 | ₩38,541 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,363 | ₩38,246 | ₩37,068 | ₩37,831 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,148 | ₩37,604 | ₩36,867 | ₩37,416 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,666 | ₩37,108 | ₩36,372 | ₩36,452 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩36,988 | ₩37,148 | ₩36,051 | ₩36,626 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,483 | ₩37,657 | ₩36,466 | ₩36,827 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩35,984 | ₩37,269 | ₩35,917 | ₩36,961 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩34,940 | ₩35,355 | ₩34,846 | ₩35,341 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,475 | ₩35,783 | ₩34,672 | ₩34,779 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,578 | ₩35,743 | ₩34,431 | ₩35,649 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,891 | ₩33,976 | ₩32,717 | ₩33,748 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,932 | ₩33,239 | ₩32,450 | ₩32,610 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,079 | ₩33,427 | ₩32,731 | ₩32,998 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,146 | ₩33,413 | ₩32,691 | ₩32,798 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,614 | ₩33,922 | ₩33,039 | ₩33,213 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,427 | ₩33,762 | ₩33,186 | ₩33,454 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,530 | ₩33,239 | ₩32,530 | ₩33,213 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,798 | ₩33,239 | ₩32,610 | ₩33,039 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,628 | ₩33,628 | ₩32,704 | ₩33,052 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,043 | ₩34,618 | ₩33,882 | ₩34,458 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩34,016 | ₩34,431 | ₩33,521 | ₩34,364 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,922 | ₩33,922 | ₩32,891 | ₩33,681 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,221 | ₩35,462 | ₩34,110 | ₩34,270 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,676 | ₩35,957 | ₩34,980 | ₩35,140 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩35,970 | ₩36,359 | ₩35,234 | ₩36,292 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,443 | ₩38,286 | ₩37,376 | ₩37,844 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,554 | ₩39,103 | ₩37,657 | ₩38,126 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,416 | ₩38,393 | ₩37,403 | ₩37,978 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,219 | ₩38,259 | ₩36,399 | ₩37,015 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,554 | ₩39,063 | ₩38,300 | ₩38,447 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,571 | ₩39,799 | ₩37,778 | ₩37,778 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,741 | ₩40,107 | ₩38,554 | ₩39,879 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,585 | ₩40,294 | ₩39,183 | ₩39,464 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,858 | ₩39,250 | ₩37,791 | ₩39,183 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,724 | ₩38,233 | ₩37,363 | ₩37,804 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,349 | ₩37,456 | ₩36,626 | ₩36,907 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,755 | ₩38,755 | ₩37,443 | ₩37,537 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,871 | ₩38,434 | ₩37,282 | ₩37,737 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,197 | ₩39,357 | ₩38,608 | ₩38,715 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,201 | ₩40,950 | ₩40,120 | ₩40,227 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,405 | ₩41,794 | ₩40,147 | ₩40,562 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,342 | ₩42,931 | ₩40,763 | ₩40,870 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,289 | ₩42,637 | ₩41,486 | ₩42,570 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,298 | ₩42,409 | ₩40,562 | ₩42,262 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,549 | ₩41,272 | ₩40,334 | ₩41,258 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,518 | ₩40,535 | ₩39,464 | ₩40,361 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,214 | ₩40,535 | ₩39,250 | ₩39,719 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,250 | ₩40,201 | ₩39,076 | ₩40,174 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,822 | ₩39,116 | ₩38,313 | ₩38,996 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩38,032 | ₩38,741 | ₩37,711 | ₩38,019 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩38,032 | ₩38,527 | ₩36,974 | ₩38,099 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,795 | ₩39,678 | ₩38,393 | ₩38,848 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩40,027 | ₩41,298 | ₩39,853 | ₩40,763 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,638 | ₩40,361 | ₩38,875 | ₩40,134 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,848 | ₩39,317 | ₩38,019 | ₩39,183 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,206 | ₩39,277 | ₩38,019 | ₩39,143 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,322 | ₩38,581 | ₩37,229 | ₩38,487 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,332 | ₩36,934 | ₩36,185 | ₩36,707 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩35,930 | ₩36,238 | ₩35,689 | ₩35,850 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,221 | ₩35,274 | ₩34,873 | ₩35,194 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,899 | ₩35,408 | ₩34,806 | ₩35,408 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,310 | ₩34,832 | ₩34,297 | ₩34,699 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,628 | ₩34,458 | ₩33,494 | ₩34,270 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,239 | ₩33,574 | ₩32,972 | ₩33,347 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,039 | ₩33,172 | ₩31,780 | ₩32,811 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,284 | ₩34,846 | ₩34,177 | ₩34,725 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,377 | ₩34,578 | ₩33,936 | ₩34,069 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩34,953 | ₩35,247 | ₩34,270 | ₩34,431 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,261 | ₩35,596 | ₩34,953 | ₩35,221 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,458 | ₩34,779 | ₩34,270 | ₩34,632 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,167 | ₩35,462 | ₩33,962 | ₩34,351 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,320 | ₩34,873 | ₩33,052 | ₩34,779 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,131 | ₩36,814 | ₩36,118 | ₩36,399 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,381 | ₩36,024 | ₩35,100 | ₩35,984 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,144 | ₩36,452 | ₩34,859 | ₩35,555 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,207 | ₩35,529 | ₩34,043 | ₩34,565 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,596 | ₩36,519 | ₩34,551 | ₩35,515 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,399 | ₩37,015 | ₩35,435 | ₩35,569 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩34,993 | ₩35,970 | ₩34,899 | ₩35,903 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩35,033 | ₩35,301 | ₩34,645 | ₩34,752 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,721 | ₩34,913 | ₩33,521 | ₩34,712 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,467 | ₩34,712 | ₩33,467 | ₩34,056 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,396 | ₩33,561 | ₩32,168 | ₩33,186 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,239 | ₩33,989 | ₩32,932 | ₩33,547 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,088 | ₩33,989 | ₩31,981 | ₩33,320 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,753 | ₩32,316 | ₩31,620 | ₩32,035 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,486 | ₩31,861 | ₩31,245 | ₩31,526 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,057 | ₩31,646 | ₩30,870 | ₩31,258 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,218 | ₩31,486 | ₩30,790 | ₩31,057 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩32,035 | ₩32,209 | ₩31,579 | ₩31,593 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,401 | ₩31,753 | ₩30,321 | ₩31,727 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,522 | ₩30,683 | ₩29,812 | ₩30,348 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,602 | ₩31,513 | ₩30,227 | ₩30,549 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,513 | ₩31,981 | ₩30,348 | ₩30,428 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,709 | ₩31,218 | ₩30,375 | ₩31,191 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,652 | ₩30,616 | ₩29,598 | ₩30,535 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,696 | ₩30,776 | ₩29,665 | ₩29,946 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,325 | ₩31,539 | ₩30,334 | ₩30,629 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩30,013 | ₩30,254 | ₩29,732 | ₩29,866 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩29,009 | ₩29,893 | ₩28,581 | ₩29,545 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,067 | ₩30,067 | ₩29,103 | ₩29,384 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,254 | ₩30,294 | ₩29,705 | ₩29,946 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,348 | ₩30,749 | ₩30,000 | ₩30,187 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,816 | ₩31,312 | ₩30,000 | ₩30,214 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,442 | ₩31,111 | ₩29,960 | ₩30,964 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,344 | ₩30,214 | ₩29,264 | ₩29,786 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,411 | ₩29,652 | ₩28,219 | ₩28,889 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,407 | ₩29,411 | ₩28,393 | ₩29,397 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,290 | ₩29,719 | ₩28,367 | ₩28,554 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,929 | ₩29,598 | ₩28,701 | ₩29,478 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,112 | ₩28,675 | ₩27,831 | ₩28,407 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,617 | ₩28,206 | ₩27,510 | ₩28,126 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,653 | ₩27,604 | ₩26,573 | ₩27,537 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,667 | ₩27,095 | ₩26,185 | ₩26,399 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,733 | ₩27,322 | ₩26,667 | ₩27,148 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,037 | ₩26,841 | ₩26,037 | ₩26,707 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,569 | ₩26,238 | ₩25,328 | ₩26,051 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,867 | ₩27,322 | ₩26,064 | ₩26,399 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,108 | ₩27,737 | ₩26,573 | ₩27,296 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,332 | ₩26,640 | ₩26,171 | ₩26,519 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,435 | ₩26,198 | ₩25,435 | ₩26,077 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,435 | ₩25,435 | ₩24,926 | ₩25,328 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,073 | ₩25,435 | ₩24,940 | ₩25,127 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,605 | ₩24,873 | ₩24,351 | ₩24,672 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,083 | ₩25,020 | ₩23,976 | ₩24,752 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩23,962 | ₩24,364 | ₩23,561 | ₩23,668 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,484 | ₩24,565 | ₩24,069 | ₩24,150 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩23,976 | ₩24,418 | ₩23,855 | ₩24,217 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,695 | ₩24,993 | ₩23,695 | ₩24,645 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,691 | ₩23,641 | ₩22,530 | ₩23,588 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,075 | ₩22,356 | ₩21,861 | ₩22,276 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,061 | ₩22,369 | ₩21,861 | ₩21,968 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,419 | ₩22,102 | ₩21,272 | ₩21,941 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,486 | ₩21,660 | ₩20,924 | ₩21,218 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,423 | ₩22,637 | ₩21,580 | ₩21,740 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,650 | ₩22,824 | ₩21,165 | ₩22,276 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,717 | ₩23,547 | ₩22,557 | ₩23,467 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,865 | ₩22,891 | ₩22,557 | ₩22,650 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,811 | ₩22,918 | ₩22,704 | ₩22,811 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,503 | ₩22,838 | ₩22,503 | ₩22,624 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,316 | ₩22,530 | ₩22,302 | ₩22,369 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,356 | ₩22,530 | ₩22,289 | ₩22,396 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,476 | ₩22,624 | ₩22,155 | ₩22,463 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,530 | ₩22,731 | ₩22,369 | ₩22,383 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,155 | ₩22,396 | ₩22,035 | ₩22,302 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,637 | ₩22,704 | ₩21,954 | ₩22,008 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,758 | ₩22,932 | ₩22,543 | ₩22,744 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,360 | ₩23,467 | ₩22,503 | ₩22,530 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,788 | ₩23,909 | ₩23,253 | ₩23,614 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,775 | ₩24,177 | ₩23,708 | ₩24,136 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,922 | ₩23,922 | ₩23,333 | ₩23,721 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,748 | ₩23,976 | ₩23,454 | ₩23,909 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩24,003 | ₩24,217 | ₩23,668 | ₩23,762 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,351 | ₩24,779 | ₩23,922 | ₩24,016 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,498 | ₩25,033 | ₩24,458 | ₩24,511 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,431 | ₩24,792 | ₩24,431 | ₩24,538 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,788 | ₩24,431 | ₩23,708 | ₩24,391 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,949 | ₩23,976 | ₩23,360 | ₩23,521 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,936 | ₩24,284 | ₩23,668 | ₩23,936 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,721 | ₩24,003 | ₩23,614 | ₩23,909 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,427 | ₩23,601 | ₩23,280 | ₩23,507 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,668 | ₩23,775 | ₩22,865 | ₩23,347 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩23,989 | ₩24,096 | ₩23,654 | ₩23,922 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,029 | ₩24,190 | ₩23,480 | ₩23,936 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,632 | ₩25,100 | ₩24,136 | ₩24,177 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,190 | ₩24,471 | ₩23,949 | ₩24,431 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,895 | ₩24,846 | ₩23,869 | ₩24,792 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,284 | ₩24,712 | ₩24,043 | ₩24,056 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,748 | ₩24,471 | ₩23,668 | ₩24,270 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,297 | ₩24,632 | ₩23,681 | ₩23,869 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,391 | ₩24,538 | ₩23,989 | ₩24,270 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,029 | ₩24,618 | ₩24,029 | ₩24,458 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,614 | ₩23,976 | ₩23,253 | ₩23,909 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,744 | ₩23,387 | ₩22,691 | ₩23,347 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,262 | ₩22,664 | ₩22,222 | ₩22,503 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,316 | ₩22,610 | ₩22,169 | ₩22,182 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,289 | ₩22,423 | ₩22,155 | ₩22,316 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,624 | ₩23,039 | ₩22,490 | ₩22,811 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,092 | ₩23,226 | ₩22,329 | ₩22,650 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,664 | ₩22,824 | ₩22,423 | ₩22,423 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,717 | ₩23,039 | ₩22,557 | ₩22,851 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,798 | ₩22,958 | ₩22,490 | ₩22,570 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,025 | ₩23,320 | ₩22,824 | ₩22,918 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,333 | ₩23,333 | ₩22,838 | ₩22,865 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,865 | ₩23,507 | ₩22,811 | ₩23,173 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,343 | ₩22,704 | ₩22,182 | ₩22,463 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,691 | ₩22,784 | ₩22,222 | ₩22,276 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,530 | ₩22,784 | ₩22,490 | ₩22,691 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,383 | ₩22,624 | ₩22,249 | ₩22,490 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,199 | ₩23,199 | ₩22,289 | ₩22,410 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,440 | ₩23,654 | ₩22,918 | ₩23,146 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,891 | ₩23,414 | ₩22,691 | ₩23,079 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,521 | ₩23,561 | ₩23,146 | ₩23,306 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,150 | ₩24,190 | ₩22,945 | ₩23,159 | -4.10% | 2150.7만 |
|---|