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 | ₩42,047 | ₩42,663 | ₩41,806 | ₩42,034 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,846 | ₩42,502 | ₩41,819 | ₩42,168 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,261 | ₩42,824 | ₩40,896 | ₩41,016 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,819 | ₩42,409 | ₩41,297 | ₩41,833 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,717 | ₩43,051 | ₩41,163 | ₩42,141 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,860 | ₩43,520 | ₩41,712 | ₩43,386 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,525 | ₩42,676 | ₩41,378 | ₩42,382 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,766 | ₩42,328 | ₩41,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,619 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,177 | ₩41,833 | ₩40,896 | ₩41,458 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,114 | ₩42,449 | ₩41,645 | ₩41,645 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,431 | ₩41,686 | ₩40,949 | ₩41,418 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,074 | ₩42,757 | ₩41,873 | ₩41,886 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,288 | ₩42,596 | ₩40,668 | ₩41,619 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,257 | ₩42,730 | ₩41,163 | ₩41,940 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,159 | ₩43,453 | ₩42,261 | ₩42,275 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,404 | ₩44,444 | ₩43,574 | ₩43,681 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,159 | ₩44,163 | ₩42,931 | ₩44,069 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,779 | ₩44,859 | ₩43,413 | ₩43,547 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,551 | ₩45,663 | ₩44,457 | ₩45,422 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩45,047 | ₩45,422 | ₩44,297 | ₩44,551 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,230 | ₩44,377 | ₩43,547 | ₩44,337 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,743 | ₩45,743 | ₩44,297 | ₩44,645 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,073 | ₩45,355 | ₩44,457 | ₩44,806 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,364 | ₩45,261 | ₩44,123 | ₩44,444 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,252 | ₩43,708 | ₩42,864 | ₩43,346 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩44,056 | ₩44,551 | ₩43,841 | ₩43,922 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,908 | ₩44,324 | ₩43,520 | ₩43,935 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,667 | ₩44,471 | ₩43,373 | ₩44,364 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,306 | ₩43,708 | ₩42,382 | ₩43,051 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,395 | ₩42,703 | ₩41,659 | ₩42,288 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,181 | ₩42,730 | ₩41,699 | ₩42,462 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,708 | ₩42,757 | ₩40,346 | ₩42,154 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,261 | ₩42,610 | ₩40,882 | ₩41,190 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,493 | ₩43,788 | ₩42,971 | ₩43,078 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,708 | ₩44,190 | ₩43,453 | ₩44,096 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,725 | ₩44,725 | ₩43,413 | ₩43,493 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,788 | ₩44,337 | ₩43,400 | ₩43,493 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩44,029 | ₩44,029 | ₩43,038 | ₩43,547 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩42,020 | ₩43,065 | ₩41,860 | ₩43,025 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,511 | ₩42,141 | ₩41,378 | ₩41,525 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,838 | ₩41,096 | ₩39,784 | ₩40,976 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,704 | ₩40,614 | ₩39,650 | ₩40,400 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,583 | ₩40,333 | ₩39,476 | ₩39,958 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,378 | ₩39,891 | ₩38,324 | ₩39,583 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,454 | ₩38,338 | ₩37,200 | ₩37,829 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,883 | ₩38,043 | ₩37,293 | ₩37,829 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,699 | ₩38,847 | ₩37,093 | ₩37,133 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,673 | ₩39,141 | ₩38,177 | ₩38,472 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,275 | ₩39,945 | ₩38,807 | ₩39,597 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,708 | ₩41,203 | ₩40,012 | ₩40,427 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,659 | ₩40,775 | ₩38,539 | ₩40,601 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,101 | ₩39,623 | ₩38,445 | ₩38,927 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,601 | ₩37,802 | ₩36,624 | ₩37,039 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,351 | ₩38,351 | ₩37,454 | ₩37,548 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,704 | ₩39,998 | ₩38,994 | ₩39,208 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,717 | ₩40,119 | ₩39,570 | ₩39,797 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,873 | ₩39,516 | ₩38,646 | ₩38,820 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,619 | ₩38,619 | ₩38,070 | ₩38,552 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,374 | ₩38,258 | ₩37,079 | ₩37,842 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,159 | ₩37,615 | ₩36,878 | ₩37,427 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,677 | ₩37,119 | ₩36,383 | ₩36,463 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩36,999 | ₩37,159 | ₩36,061 | ₩36,637 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,494 | ₩37,668 | ₩36,477 | ₩36,838 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩35,994 | ₩37,280 | ₩35,928 | ₩36,972 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩34,950 | ₩35,365 | ₩34,856 | ₩35,352 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,486 | ₩35,794 | ₩34,682 | ₩34,789 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,588 | ₩35,753 | ₩34,441 | ₩35,660 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,901 | ₩33,986 | ₩32,727 | ₩33,758 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,941 | ₩33,249 | ₩32,459 | ₩32,620 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,089 | ₩33,437 | ₩32,741 | ₩33,008 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,156 | ₩33,423 | ₩32,700 | ₩32,807 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,624 | ₩33,932 | ₩33,048 | ₩33,223 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,437 | ₩33,772 | ₩33,196 | ₩33,464 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,540 | ₩33,249 | ₩32,540 | ₩33,223 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,807 | ₩33,249 | ₩32,620 | ₩33,048 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,638 | ₩33,638 | ₩32,714 | ₩33,062 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,053 | ₩34,629 | ₩33,892 | ₩34,468 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩34,026 | ₩34,441 | ₩33,531 | ₩34,374 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,932 | ₩33,932 | ₩32,901 | ₩33,691 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,231 | ₩35,472 | ₩34,120 | ₩34,280 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,686 | ₩35,968 | ₩34,990 | ₩35,151 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩35,981 | ₩36,369 | ₩35,245 | ₩36,302 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,454 | ₩38,298 | ₩37,387 | ₩37,856 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,566 | ₩39,115 | ₩37,668 | ₩38,137 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,427 | ₩38,405 | ₩37,414 | ₩37,990 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,231 | ₩38,271 | ₩36,410 | ₩37,026 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,566 | ₩39,074 | ₩38,311 | ₩38,458 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,583 | ₩39,811 | ₩37,789 | ₩37,789 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,753 | ₩40,119 | ₩38,566 | ₩39,891 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,597 | ₩40,306 | ₩39,195 | ₩39,476 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,869 | ₩39,262 | ₩37,802 | ₩39,195 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,735 | ₩38,244 | ₩37,374 | ₩37,816 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,360 | ₩37,467 | ₩36,637 | ₩36,918 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,766 | ₩38,766 | ₩37,454 | ₩37,548 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,883 | ₩38,445 | ₩37,293 | ₩37,749 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,208 | ₩39,369 | ₩38,619 | ₩38,726 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,213 | ₩40,962 | ₩40,132 | ₩40,239 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,418 | ₩41,806 | ₩40,159 | ₩40,574 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,355 | ₩42,944 | ₩40,775 | ₩40,882 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,302 | ₩42,650 | ₩41,498 | ₩42,583 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,311 | ₩42,422 | ₩40,574 | ₩42,275 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,561 | ₩41,284 | ₩40,346 | ₩41,270 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,530 | ₩40,547 | ₩39,476 | ₩40,373 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,226 | ₩40,547 | ₩39,262 | ₩39,731 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,262 | ₩40,213 | ₩39,088 | ₩40,186 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,833 | ₩39,128 | ₩38,324 | ₩39,007 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩38,043 | ₩38,753 | ₩37,722 | ₩38,030 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩38,043 | ₩38,539 | ₩36,985 | ₩38,110 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,807 | ₩39,690 | ₩38,405 | ₩38,860 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩40,038 | ₩41,311 | ₩39,864 | ₩40,775 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,650 | ₩40,373 | ₩38,887 | ₩40,146 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,860 | ₩39,329 | ₩38,030 | ₩39,195 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,217 | ₩39,289 | ₩38,030 | ₩39,155 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,334 | ₩38,592 | ₩37,240 | ₩38,499 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,343 | ₩36,945 | ₩36,195 | ₩36,718 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩35,941 | ₩36,249 | ₩35,700 | ₩35,861 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,231 | ₩35,285 | ₩34,883 | ₩35,204 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,910 | ₩35,419 | ₩34,816 | ₩35,419 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,321 | ₩34,843 | ₩34,307 | ₩34,709 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,638 | ₩34,468 | ₩33,504 | ₩34,280 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,249 | ₩33,584 | ₩32,982 | ₩33,356 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,048 | ₩33,182 | ₩31,790 | ₩32,821 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,294 | ₩34,856 | ₩34,187 | ₩34,736 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,388 | ₩34,588 | ₩33,946 | ₩34,080 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩34,963 | ₩35,258 | ₩34,280 | ₩34,441 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,271 | ₩35,606 | ₩34,963 | ₩35,231 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,468 | ₩34,789 | ₩34,280 | ₩34,642 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,178 | ₩35,472 | ₩33,972 | ₩34,361 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,330 | ₩34,883 | ₩33,062 | ₩34,789 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,142 | ₩36,825 | ₩36,128 | ₩36,410 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,392 | ₩36,035 | ₩35,111 | ₩35,994 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,155 | ₩36,463 | ₩34,870 | ₩35,566 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,218 | ₩35,539 | ₩34,053 | ₩34,575 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,606 | ₩36,530 | ₩34,562 | ₩35,526 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,410 | ₩37,026 | ₩35,445 | ₩35,579 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩35,004 | ₩35,981 | ₩34,910 | ₩35,914 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩35,044 | ₩35,312 | ₩34,655 | ₩34,763 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,731 | ₩34,923 | ₩33,531 | ₩34,722 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,477 | ₩34,722 | ₩33,477 | ₩34,066 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,406 | ₩33,571 | ₩32,178 | ₩33,196 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,249 | ₩33,999 | ₩32,941 | ₩33,557 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,098 | ₩33,999 | ₩31,991 | ₩33,330 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,763 | ₩32,325 | ₩31,629 | ₩32,044 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,495 | ₩31,870 | ₩31,254 | ₩31,535 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,067 | ₩31,656 | ₩30,879 | ₩31,268 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,227 | ₩31,495 | ₩30,799 | ₩31,067 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩32,044 | ₩32,218 | ₩31,589 | ₩31,602 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,411 | ₩31,763 | ₩30,330 | ₩31,736 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,531 | ₩30,692 | ₩29,821 | ₩30,357 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,611 | ₩31,522 | ₩30,236 | ₩30,558 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,522 | ₩31,991 | ₩30,357 | ₩30,437 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,718 | ₩31,227 | ₩30,384 | ₩31,201 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,661 | ₩30,625 | ₩29,607 | ₩30,544 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,705 | ₩30,785 | ₩29,674 | ₩29,955 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,334 | ₩31,549 | ₩30,344 | ₩30,638 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩30,022 | ₩30,263 | ₩29,741 | ₩29,875 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩29,018 | ₩29,902 | ₩28,589 | ₩29,553 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,076 | ₩30,076 | ₩29,112 | ₩29,393 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,263 | ₩30,303 | ₩29,714 | ₩29,955 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,357 | ₩30,759 | ₩30,009 | ₩30,196 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,826 | ₩31,321 | ₩30,009 | ₩30,223 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,451 | ₩31,120 | ₩29,969 | ₩30,973 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,353 | ₩30,223 | ₩29,272 | ₩29,795 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,420 | ₩29,661 | ₩28,228 | ₩28,897 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,415 | ₩29,420 | ₩28,402 | ₩29,406 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,299 | ₩29,728 | ₩28,375 | ₩28,563 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,938 | ₩29,607 | ₩28,710 | ₩29,487 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,121 | ₩28,683 | ₩27,839 | ₩28,415 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,625 | ₩28,214 | ₩27,518 | ₩28,134 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,661 | ₩27,612 | ₩26,581 | ₩27,545 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,674 | ₩27,103 | ₩26,192 | ₩26,407 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,741 | ₩27,331 | ₩26,674 | ₩27,157 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,045 | ₩26,849 | ₩26,045 | ₩26,715 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,576 | ₩26,246 | ₩25,335 | ₩26,058 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,875 | ₩27,331 | ₩26,072 | ₩26,407 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,116 | ₩27,746 | ₩26,581 | ₩27,304 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,340 | ₩26,648 | ₩26,179 | ₩26,527 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,443 | ₩26,206 | ₩25,443 | ₩26,085 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,443 | ₩25,443 | ₩24,934 | ₩25,335 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,081 | ₩25,443 | ₩24,947 | ₩25,135 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,612 | ₩24,880 | ₩24,358 | ₩24,679 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,090 | ₩25,027 | ₩23,983 | ₩24,760 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩23,970 | ₩24,371 | ₩23,568 | ₩23,675 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,492 | ₩24,572 | ₩24,077 | ₩24,157 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩23,983 | ₩24,425 | ₩23,862 | ₩24,224 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,702 | ₩25,001 | ₩23,702 | ₩24,652 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,697 | ₩23,648 | ₩22,537 | ₩23,595 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,081 | ₩22,363 | ₩21,867 | ₩22,282 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,068 | ₩22,376 | ₩21,867 | ₩21,974 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,425 | ₩22,108 | ₩21,278 | ₩21,948 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,492 | ₩21,666 | ₩20,930 | ₩21,224 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,430 | ₩22,644 | ₩21,586 | ₩21,747 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,657 | ₩22,831 | ₩21,171 | ₩22,282 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,724 | ₩23,554 | ₩22,563 | ₩23,474 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,871 | ₩22,898 | ₩22,563 | ₩22,657 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,818 | ₩22,925 | ₩22,711 | ₩22,818 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,510 | ₩22,845 | ₩22,510 | ₩22,630 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,322 | ₩22,537 | ₩22,309 | ₩22,376 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,363 | ₩22,537 | ₩22,296 | ₩22,403 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,483 | ₩22,630 | ₩22,162 | ₩22,470 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,537 | ₩22,738 | ₩22,376 | ₩22,389 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,162 | ₩22,403 | ₩22,041 | ₩22,309 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,644 | ₩22,711 | ₩21,961 | ₩22,014 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,764 | ₩22,938 | ₩22,550 | ₩22,751 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,367 | ₩23,474 | ₩22,510 | ₩22,537 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,795 | ₩23,916 | ₩23,260 | ₩23,621 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,782 | ₩24,184 | ₩23,715 | ₩24,144 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,929 | ₩23,929 | ₩23,340 | ₩23,728 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,755 | ₩23,983 | ₩23,461 | ₩23,916 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩24,010 | ₩24,224 | ₩23,675 | ₩23,769 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,358 | ₩24,786 | ₩23,929 | ₩24,023 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,505 | ₩25,041 | ₩24,465 | ₩24,519 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,438 | ₩24,800 | ₩24,438 | ₩24,545 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,795 | ₩24,438 | ₩23,715 | ₩24,398 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,956 | ₩23,983 | ₩23,367 | ₩23,528 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,943 | ₩24,291 | ₩23,675 | ₩23,943 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,728 | ₩24,010 | ₩23,621 | ₩23,916 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,434 | ₩23,608 | ₩23,287 | ₩23,514 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,675 | ₩23,782 | ₩22,871 | ₩23,354 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩23,996 | ₩24,103 | ₩23,662 | ₩23,929 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,036 | ₩24,197 | ₩23,487 | ₩23,943 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,639 | ₩25,108 | ₩24,144 | ₩24,184 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,197 | ₩24,478 | ₩23,956 | ₩24,438 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,903 | ₩24,853 | ₩23,876 | ₩24,800 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,291 | ₩24,719 | ₩24,050 | ₩24,063 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,755 | ₩24,478 | ₩23,675 | ₩24,278 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,304 | ₩24,639 | ₩23,688 | ₩23,876 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,398 | ₩24,545 | ₩23,996 | ₩24,278 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,036 | ₩24,626 | ₩24,036 | ₩24,465 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,621 | ₩23,983 | ₩23,260 | ₩23,916 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,751 | ₩23,394 | ₩22,697 | ₩23,354 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,269 | ₩22,671 | ₩22,229 | ₩22,510 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,322 | ₩22,617 | ₩22,175 | ₩22,189 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,296 | ₩22,430 | ₩22,162 | ₩22,322 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,630 | ₩23,046 | ₩22,497 | ₩22,818 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,099 | ₩23,233 | ₩22,336 | ₩22,657 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,671 | ₩22,831 | ₩22,430 | ₩22,430 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,724 | ₩23,046 | ₩22,563 | ₩22,858 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,805 | ₩22,965 | ₩22,497 | ₩22,577 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,032 | ₩23,327 | ₩22,831 | ₩22,925 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,340 | ₩23,340 | ₩22,845 | ₩22,871 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,871 | ₩23,514 | ₩22,818 | ₩23,179 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,349 | ₩22,711 | ₩22,189 | ₩22,470 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,697 | ₩22,791 | ₩22,229 | ₩22,282 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,537 | ₩22,791 | ₩22,497 | ₩22,697 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,389 | ₩22,630 | ₩22,256 | ₩22,497 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,206 | ₩23,206 | ₩22,296 | ₩22,416 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,447 | ₩23,662 | ₩22,925 | ₩23,153 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,898 | ₩23,421 | ₩22,697 | ₩23,086 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,528 | ₩23,568 | ₩23,153 | ₩23,313 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,157 | ₩24,197 | ₩22,952 | ₩23,166 | -4.10% | 2150.7만 |
|---|