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 | ₩42,004 | ₩42,619 | ₩41,763 | ₩41,991 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,803 | ₩42,459 | ₩41,777 | ₩42,124 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,218 | ₩42,780 | ₩40,854 | ₩40,974 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,777 | ₩42,365 | ₩41,255 | ₩41,790 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,673 | ₩43,007 | ₩41,121 | ₩42,098 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,817 | ₩43,476 | ₩41,670 | ₩43,342 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,482 | ₩42,633 | ₩41,335 | ₩42,339 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,723 | ₩42,285 | ₩41,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,576 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,135 | ₩41,790 | ₩40,854 | ₩41,416 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,071 | ₩42,405 | ₩41,603 | ₩41,603 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,389 | ₩41,643 | ₩40,907 | ₩41,375 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,031 | ₩42,713 | ₩41,830 | ₩41,844 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,245 | ₩42,553 | ₩40,626 | ₩41,576 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,215 | ₩42,686 | ₩41,121 | ₩41,897 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,114 | ₩43,409 | ₩42,218 | ₩42,232 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,358 | ₩44,399 | ₩43,529 | ₩43,636 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,114 | ₩44,118 | ₩42,887 | ₩44,024 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,733 | ₩44,813 | ₩43,369 | ₩43,502 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,506 | ₩45,616 | ₩44,412 | ₩45,375 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩45,001 | ₩45,375 | ₩44,251 | ₩44,506 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,185 | ₩44,332 | ₩43,502 | ₩44,292 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,696 | ₩45,696 | ₩44,251 | ₩44,599 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,027 | ₩45,308 | ₩44,412 | ₩44,760 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,318 | ₩45,215 | ₩44,078 | ₩44,399 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,208 | ₩43,663 | ₩42,820 | ₩43,302 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩44,011 | ₩44,506 | ₩43,797 | ₩43,877 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,864 | ₩44,278 | ₩43,476 | ₩43,890 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,623 | ₩44,425 | ₩43,328 | ₩44,318 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,262 | ₩43,663 | ₩42,339 | ₩43,007 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,352 | ₩42,660 | ₩41,616 | ₩42,245 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,138 | ₩42,686 | ₩41,656 | ₩42,419 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,666 | ₩42,713 | ₩40,305 | ₩42,111 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,218 | ₩42,566 | ₩40,840 | ₩41,148 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,449 | ₩43,743 | ₩42,927 | ₩43,034 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,663 | ₩44,144 | ₩43,409 | ₩44,051 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,680 | ₩44,680 | ₩43,369 | ₩43,449 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,743 | ₩44,292 | ₩43,355 | ₩43,449 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩43,984 | ₩43,984 | ₩42,994 | ₩43,502 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩41,977 | ₩43,021 | ₩41,817 | ₩42,981 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,469 | ₩42,098 | ₩41,335 | ₩41,482 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,797 | ₩41,054 | ₩39,743 | ₩40,934 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,663 | ₩40,573 | ₩39,610 | ₩40,359 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,543 | ₩40,292 | ₩39,436 | ₩39,917 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,339 | ₩39,850 | ₩38,285 | ₩39,543 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,416 | ₩38,299 | ₩37,162 | ₩37,790 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,844 | ₩38,004 | ₩37,255 | ₩37,790 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,660 | ₩38,807 | ₩37,055 | ₩37,095 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,633 | ₩39,101 | ₩38,138 | ₩38,432 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,235 | ₩39,904 | ₩38,767 | ₩39,556 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,666 | ₩41,161 | ₩39,971 | ₩40,385 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,620 | ₩40,733 | ₩38,499 | ₩40,559 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,061 | ₩39,583 | ₩38,406 | ₩38,887 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,563 | ₩37,764 | ₩36,586 | ₩37,001 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,312 | ₩38,312 | ₩37,416 | ₩37,509 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,663 | ₩39,957 | ₩38,954 | ₩39,168 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,676 | ₩40,078 | ₩39,529 | ₩39,757 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,834 | ₩39,476 | ₩38,606 | ₩38,780 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,580 | ₩38,580 | ₩38,031 | ₩38,513 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,335 | ₩38,218 | ₩37,041 | ₩37,804 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,121 | ₩37,576 | ₩36,841 | ₩37,389 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,640 | ₩37,081 | ₩36,346 | ₩36,426 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩36,961 | ₩37,121 | ₩36,025 | ₩36,600 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,456 | ₩37,630 | ₩36,439 | ₩36,800 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩35,958 | ₩37,242 | ₩35,891 | ₩36,934 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩34,914 | ₩35,329 | ₩34,821 | ₩35,316 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,449 | ₩35,757 | ₩34,647 | ₩34,754 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,553 | ₩35,717 | ₩34,406 | ₩35,623 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,868 | ₩33,951 | ₩32,694 | ₩33,724 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,908 | ₩33,215 | ₩32,426 | ₩32,587 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,055 | ₩33,403 | ₩32,707 | ₩32,975 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,122 | ₩33,389 | ₩32,667 | ₩32,774 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,590 | ₩33,898 | ₩33,015 | ₩33,189 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,403 | ₩33,737 | ₩33,162 | ₩33,429 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,506 | ₩33,215 | ₩32,506 | ₩33,189 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,774 | ₩33,215 | ₩32,587 | ₩33,015 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,603 | ₩33,603 | ₩32,680 | ₩33,028 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,018 | ₩34,593 | ₩33,857 | ₩34,433 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩33,991 | ₩34,406 | ₩33,496 | ₩34,339 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,898 | ₩33,898 | ₩32,868 | ₩33,657 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,195 | ₩35,436 | ₩34,085 | ₩34,245 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,650 | ₩35,931 | ₩34,954 | ₩35,115 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩35,944 | ₩36,332 | ₩35,209 | ₩36,265 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,416 | ₩38,259 | ₩37,349 | ₩37,817 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,526 | ₩39,075 | ₩37,630 | ₩38,098 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,389 | ₩38,366 | ₩37,376 | ₩37,951 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,192 | ₩38,232 | ₩36,372 | ₩36,988 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,526 | ₩39,034 | ₩38,272 | ₩38,419 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,543 | ₩39,770 | ₩37,750 | ₩37,750 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,713 | ₩40,078 | ₩38,526 | ₩39,850 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,556 | ₩40,265 | ₩39,155 | ₩39,436 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,830 | ₩39,222 | ₩37,764 | ₩39,155 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,697 | ₩38,205 | ₩37,335 | ₩37,777 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,322 | ₩37,429 | ₩36,600 | ₩36,881 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,727 | ₩38,727 | ₩37,416 | ₩37,509 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,844 | ₩38,406 | ₩37,255 | ₩37,710 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,168 | ₩39,329 | ₩38,580 | ₩38,687 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,171 | ₩40,921 | ₩40,091 | ₩40,198 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,375 | ₩41,763 | ₩40,118 | ₩40,533 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,312 | ₩42,900 | ₩40,733 | ₩40,840 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,258 | ₩42,606 | ₩41,456 | ₩42,539 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,268 | ₩42,379 | ₩40,533 | ₩42,232 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,519 | ₩41,242 | ₩40,305 | ₩41,228 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,489 | ₩40,506 | ₩39,436 | ₩40,332 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,185 | ₩40,506 | ₩39,222 | ₩39,690 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,222 | ₩40,171 | ₩39,048 | ₩40,145 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,794 | ₩39,088 | ₩38,285 | ₩38,967 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩38,004 | ₩38,713 | ₩37,683 | ₩37,991 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩38,004 | ₩38,499 | ₩36,948 | ₩38,071 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,767 | ₩39,650 | ₩38,366 | ₩38,820 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩39,998 | ₩41,268 | ₩39,824 | ₩40,733 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,610 | ₩40,332 | ₩38,847 | ₩40,105 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,820 | ₩39,289 | ₩37,991 | ₩39,155 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,178 | ₩39,248 | ₩37,991 | ₩39,115 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,295 | ₩38,553 | ₩37,202 | ₩38,459 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,305 | ₩36,907 | ₩36,158 | ₩36,680 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩35,904 | ₩36,212 | ₩35,663 | ₩35,824 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,195 | ₩35,249 | ₩34,847 | ₩35,168 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,874 | ₩35,382 | ₩34,780 | ₩35,382 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,286 | ₩34,807 | ₩34,272 | ₩34,673 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,603 | ₩34,433 | ₩33,470 | ₩34,245 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,215 | ₩33,550 | ₩32,948 | ₩33,322 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,015 | ₩33,148 | ₩31,757 | ₩32,787 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,259 | ₩34,821 | ₩34,152 | ₩34,700 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,352 | ₩34,553 | ₩33,911 | ₩34,045 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩34,928 | ₩35,222 | ₩34,245 | ₩34,406 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,235 | ₩35,570 | ₩34,928 | ₩35,195 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,433 | ₩34,754 | ₩34,245 | ₩34,607 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,142 | ₩35,436 | ₩33,938 | ₩34,326 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,296 | ₩34,847 | ₩33,028 | ₩34,754 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,105 | ₩36,787 | ₩36,091 | ₩36,372 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,356 | ₩35,998 | ₩35,075 | ₩35,958 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,118 | ₩36,426 | ₩34,834 | ₩35,530 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,182 | ₩35,503 | ₩34,018 | ₩34,540 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,570 | ₩36,493 | ₩34,526 | ₩35,489 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,372 | ₩36,988 | ₩35,409 | ₩35,543 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩34,968 | ₩35,944 | ₩34,874 | ₩35,877 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩35,008 | ₩35,275 | ₩34,620 | ₩34,727 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,697 | ₩34,887 | ₩33,496 | ₩34,687 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,443 | ₩34,687 | ₩33,443 | ₩34,031 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,373 | ₩33,536 | ₩32,145 | ₩33,162 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,215 | ₩33,964 | ₩32,908 | ₩33,523 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,065 | ₩33,964 | ₩31,958 | ₩33,296 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,730 | ₩32,292 | ₩31,597 | ₩32,011 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,463 | ₩31,837 | ₩31,222 | ₩31,503 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,035 | ₩31,623 | ₩30,848 | ₩31,236 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,195 | ₩31,463 | ₩30,767 | ₩31,035 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩32,011 | ₩32,185 | ₩31,557 | ₩31,570 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,379 | ₩31,730 | ₩30,299 | ₩31,704 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,500 | ₩30,660 | ₩29,791 | ₩30,326 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,580 | ₩31,490 | ₩30,205 | ₩30,527 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,490 | ₩31,958 | ₩30,326 | ₩30,406 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,687 | ₩31,195 | ₩30,353 | ₩31,169 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,630 | ₩30,593 | ₩29,577 | ₩30,513 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,674 | ₩30,754 | ₩29,644 | ₩29,925 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,302 | ₩31,516 | ₩30,313 | ₩30,607 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩29,991 | ₩30,232 | ₩29,711 | ₩29,844 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩28,988 | ₩29,871 | ₩28,560 | ₩29,523 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,045 | ₩30,045 | ₩29,082 | ₩29,363 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,232 | ₩30,272 | ₩29,684 | ₩29,925 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,326 | ₩30,727 | ₩29,978 | ₩30,165 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,794 | ₩31,289 | ₩29,978 | ₩30,192 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,420 | ₩31,088 | ₩29,938 | ₩30,941 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,323 | ₩30,192 | ₩29,242 | ₩29,764 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,389 | ₩29,630 | ₩28,199 | ₩28,868 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,386 | ₩29,389 | ₩28,373 | ₩29,376 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,269 | ₩29,697 | ₩28,346 | ₩28,533 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,908 | ₩29,577 | ₩28,681 | ₩29,456 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,092 | ₩28,654 | ₩27,811 | ₩28,386 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,597 | ₩28,186 | ₩27,490 | ₩28,105 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,634 | ₩27,584 | ₩26,554 | ₩27,517 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,647 | ₩27,075 | ₩26,166 | ₩26,380 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,714 | ₩27,303 | ₩26,647 | ₩27,129 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,018 | ₩26,821 | ₩26,018 | ₩26,687 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,550 | ₩26,219 | ₩25,309 | ₩26,032 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,848 | ₩27,303 | ₩26,045 | ₩26,380 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,089 | ₩27,717 | ₩26,554 | ₩27,276 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,313 | ₩26,620 | ₩26,152 | ₩26,500 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,416 | ₩26,179 | ₩25,416 | ₩26,059 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,416 | ₩25,416 | ₩24,908 | ₩25,309 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,055 | ₩25,416 | ₩24,922 | ₩25,109 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,587 | ₩24,855 | ₩24,333 | ₩24,654 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,065 | ₩25,002 | ₩23,958 | ₩24,734 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩23,945 | ₩24,346 | ₩23,544 | ₩23,651 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,467 | ₩24,547 | ₩24,052 | ₩24,132 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩23,958 | ₩24,400 | ₩23,838 | ₩24,199 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,677 | ₩24,975 | ₩23,677 | ₩24,627 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,674 | ₩23,624 | ₩22,514 | ₩23,570 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,059 | ₩22,340 | ₩21,845 | ₩22,259 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,045 | ₩22,353 | ₩21,845 | ₩21,952 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,403 | ₩22,086 | ₩21,256 | ₩21,925 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,470 | ₩21,644 | ₩20,908 | ₩21,203 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,407 | ₩22,621 | ₩21,564 | ₩21,724 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,634 | ₩22,808 | ₩21,149 | ₩22,259 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,701 | ₩23,530 | ₩22,540 | ₩23,450 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,848 | ₩22,875 | ₩22,540 | ₩22,634 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,795 | ₩22,902 | ₩22,688 | ₩22,795 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,487 | ₩22,821 | ₩22,487 | ₩22,607 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,300 | ₩22,514 | ₩22,286 | ₩22,353 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,340 | ₩22,514 | ₩22,273 | ₩22,380 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,460 | ₩22,607 | ₩22,139 | ₩22,447 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,514 | ₩22,714 | ₩22,353 | ₩22,367 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,139 | ₩22,380 | ₩22,019 | ₩22,286 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,621 | ₩22,688 | ₩21,938 | ₩21,992 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,741 | ₩22,915 | ₩22,527 | ₩22,728 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,343 | ₩23,450 | ₩22,487 | ₩22,514 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,771 | ₩23,892 | ₩23,236 | ₩23,597 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,758 | ₩24,159 | ₩23,691 | ₩24,119 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,905 | ₩23,905 | ₩23,316 | ₩23,704 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,731 | ₩23,958 | ₩23,437 | ₩23,892 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩23,985 | ₩24,199 | ₩23,651 | ₩23,744 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,333 | ₩24,761 | ₩23,905 | ₩23,999 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,480 | ₩25,015 | ₩24,440 | ₩24,493 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,413 | ₩24,774 | ₩24,413 | ₩24,520 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,771 | ₩24,413 | ₩23,691 | ₩24,373 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,932 | ₩23,958 | ₩23,343 | ₩23,504 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,918 | ₩24,266 | ₩23,651 | ₩23,918 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,704 | ₩23,985 | ₩23,597 | ₩23,892 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,410 | ₩23,584 | ₩23,263 | ₩23,490 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,651 | ₩23,758 | ₩22,848 | ₩23,330 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩23,972 | ₩24,079 | ₩23,637 | ₩23,905 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,012 | ₩24,172 | ₩23,463 | ₩23,918 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,614 | ₩25,082 | ₩24,119 | ₩24,159 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,172 | ₩24,453 | ₩23,932 | ₩24,413 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,878 | ₩24,828 | ₩23,851 | ₩24,774 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,266 | ₩24,694 | ₩24,025 | ₩24,039 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,731 | ₩24,453 | ₩23,651 | ₩24,253 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,279 | ₩24,614 | ₩23,664 | ₩23,851 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,373 | ₩24,520 | ₩23,972 | ₩24,253 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,012 | ₩24,600 | ₩24,012 | ₩24,440 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,597 | ₩23,958 | ₩23,236 | ₩23,892 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,728 | ₩23,370 | ₩22,674 | ₩23,330 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,246 | ₩22,647 | ₩22,206 | ₩22,487 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,300 | ₩22,594 | ₩22,152 | ₩22,166 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,273 | ₩22,407 | ₩22,139 | ₩22,300 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,607 | ₩23,022 | ₩22,474 | ₩22,795 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,075 | ₩23,209 | ₩22,313 | ₩22,634 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,647 | ₩22,808 | ₩22,407 | ₩22,407 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,701 | ₩23,022 | ₩22,540 | ₩22,835 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,781 | ₩22,942 | ₩22,474 | ₩22,554 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,009 | ₩23,303 | ₩22,808 | ₩22,902 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,316 | ₩23,316 | ₩22,821 | ₩22,848 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,848 | ₩23,490 | ₩22,795 | ₩23,156 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,326 | ₩22,688 | ₩22,166 | ₩22,447 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,674 | ₩22,768 | ₩22,206 | ₩22,259 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,514 | ₩22,768 | ₩22,474 | ₩22,674 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,367 | ₩22,607 | ₩22,233 | ₩22,474 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,183 | ₩23,183 | ₩22,273 | ₩22,393 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,423 | ₩23,637 | ₩22,902 | ₩23,129 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,875 | ₩23,397 | ₩22,674 | ₩23,062 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,504 | ₩23,544 | ₩23,129 | ₩23,290 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,132 | ₩24,172 | ₩22,928 | ₩23,142 | -4.10% | 2150.7만 |
|---|