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 | ₩42,117 | ₩42,734 | ₩41,876 | ₩42,104 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,916 | ₩42,573 | ₩41,889 | ₩42,238 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,332 | ₩42,895 | ₩40,964 | ₩41,084 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,889 | ₩42,479 | ₩41,366 | ₩41,903 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,788 | ₩43,123 | ₩41,232 | ₩42,211 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,929 | ₩43,593 | ₩41,782 | ₩43,458 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,594 | ₩42,748 | ₩41,446 | ₩42,452 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,835 | ₩42,399 | ₩41,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,688 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,245 | ₩41,903 | ₩40,964 | ₩41,527 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,184 | ₩42,520 | ₩41,715 | ₩41,715 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,500 | ₩41,755 | ₩41,017 | ₩41,487 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,144 | ₩42,828 | ₩41,943 | ₩41,956 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,359 | ₩42,667 | ₩40,736 | ₩41,688 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,326 | ₩42,801 | ₩41,232 | ₩42,010 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,230 | ₩43,526 | ₩42,332 | ₩42,345 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,478 | ₩44,518 | ₩43,646 | ₩43,754 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,230 | ₩44,236 | ₩43,002 | ₩44,143 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,853 | ₩44,934 | ₩43,485 | ₩43,619 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,625 | ₩45,739 | ₩44,531 | ₩45,497 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩45,122 | ₩45,497 | ₩44,371 | ₩44,625 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,303 | ₩44,451 | ₩43,619 | ₩44,411 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,819 | ₩45,819 | ₩44,371 | ₩44,719 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,148 | ₩45,430 | ₩44,531 | ₩44,880 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,438 | ₩45,336 | ₩44,196 | ₩44,518 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,324 | ₩43,780 | ₩42,935 | ₩43,418 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩44,129 | ₩44,625 | ₩43,914 | ₩43,995 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,982 | ₩44,397 | ₩43,593 | ₩44,008 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,740 | ₩44,545 | ₩43,445 | ₩44,438 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,378 | ₩43,780 | ₩42,452 | ₩43,123 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,466 | ₩42,774 | ₩41,728 | ₩42,359 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,251 | ₩42,801 | ₩41,768 | ₩42,533 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,776 | ₩42,828 | ₩40,414 | ₩42,224 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,332 | ₩42,680 | ₩40,950 | ₩41,259 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,566 | ₩43,861 | ₩43,043 | ₩43,150 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,780 | ₩44,263 | ₩43,526 | ₩44,169 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,800 | ₩44,800 | ₩43,485 | ₩43,566 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,861 | ₩44,411 | ₩43,472 | ₩43,566 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩44,102 | ₩44,102 | ₩43,110 | ₩43,619 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩42,090 | ₩43,137 | ₩41,929 | ₩43,096 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,581 | ₩42,211 | ₩41,446 | ₩41,594 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,904 | ₩41,165 | ₩39,850 | ₩41,044 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,770 | ₩40,682 | ₩39,716 | ₩40,467 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,649 | ₩40,400 | ₩39,542 | ₩40,025 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,442 | ₩39,958 | ₩38,388 | ₩39,649 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,516 | ₩38,402 | ₩37,262 | ₩37,892 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,946 | ₩38,107 | ₩37,355 | ₩37,892 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,764 | ₩38,911 | ₩37,154 | ₩37,195 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,737 | ₩39,206 | ₩38,241 | ₩38,536 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,341 | ₩40,011 | ₩38,871 | ₩39,663 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,776 | ₩41,272 | ₩40,078 | ₩40,494 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,724 | ₩40,843 | ₩38,603 | ₩40,669 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,166 | ₩39,689 | ₩38,509 | ₩38,992 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,664 | ₩37,865 | ₩36,685 | ₩37,101 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,415 | ₩38,415 | ₩37,516 | ₩37,610 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,770 | ₩40,065 | ₩39,059 | ₩39,274 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,783 | ₩40,186 | ₩39,636 | ₩39,864 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,938 | ₩39,582 | ₩38,710 | ₩38,885 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,683 | ₩38,683 | ₩38,133 | ₩38,616 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,436 | ₩38,321 | ₩37,141 | ₩37,905 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,221 | ₩37,677 | ₩36,940 | ₩37,490 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,738 | ₩37,181 | ₩36,443 | ₩36,524 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩37,060 | ₩37,221 | ₩36,121 | ₩36,698 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,557 | ₩37,731 | ₩36,537 | ₩36,899 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩36,054 | ₩37,342 | ₩35,987 | ₩37,034 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩35,008 | ₩35,424 | ₩34,914 | ₩35,411 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,545 | ₩35,853 | ₩34,740 | ₩34,847 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,646 | ₩35,813 | ₩34,498 | ₩35,719 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,956 | ₩34,042 | ₩32,782 | ₩33,814 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,996 | ₩33,305 | ₩32,513 | ₩32,674 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,144 | ₩33,493 | ₩32,795 | ₩33,063 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,211 | ₩33,479 | ₩32,755 | ₩32,862 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,680 | ₩33,989 | ₩33,104 | ₩33,278 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,493 | ₩33,828 | ₩33,251 | ₩33,519 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,594 | ₩33,305 | ₩32,594 | ₩33,278 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,862 | ₩33,305 | ₩32,674 | ₩33,104 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,694 | ₩33,694 | ₩32,768 | ₩33,117 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,110 | ₩34,686 | ₩33,949 | ₩34,525 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩34,083 | ₩34,498 | ₩33,586 | ₩34,431 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,989 | ₩33,989 | ₩32,956 | ₩33,747 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,290 | ₩35,531 | ₩34,177 | ₩34,338 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,746 | ₩36,028 | ₩35,048 | ₩35,209 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩36,041 | ₩36,430 | ₩35,303 | ₩36,363 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,516 | ₩38,361 | ₩37,449 | ₩37,919 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,630 | ₩39,180 | ₩37,731 | ₩38,201 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,490 | ₩38,469 | ₩37,476 | ₩38,053 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,294 | ₩38,335 | ₩36,470 | ₩37,087 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,630 | ₩39,139 | ₩38,375 | ₩38,522 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,649 | ₩39,877 | ₩37,852 | ₩37,852 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,818 | ₩40,186 | ₩38,630 | ₩39,958 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,663 | ₩40,373 | ₩39,260 | ₩39,542 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,932 | ₩39,327 | ₩37,865 | ₩39,260 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,798 | ₩38,308 | ₩37,436 | ₩37,879 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,423 | ₩37,530 | ₩36,698 | ₩36,980 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,831 | ₩38,831 | ₩37,516 | ₩37,610 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,946 | ₩38,509 | ₩37,355 | ₩37,812 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,274 | ₩39,435 | ₩38,683 | ₩38,791 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,280 | ₩41,031 | ₩40,199 | ₩40,306 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,487 | ₩41,876 | ₩40,226 | ₩40,642 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,426 | ₩43,016 | ₩40,843 | ₩40,950 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,372 | ₩42,721 | ₩41,567 | ₩42,654 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,379 | ₩42,493 | ₩40,642 | ₩42,345 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,628 | ₩41,353 | ₩40,414 | ₩41,339 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,595 | ₩40,615 | ₩39,542 | ₩40,440 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,293 | ₩40,615 | ₩39,327 | ₩39,797 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,327 | ₩40,280 | ₩39,153 | ₩40,253 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,898 | ₩39,193 | ₩38,388 | ₩39,072 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩38,107 | ₩38,818 | ₩37,785 | ₩38,093 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩38,107 | ₩38,603 | ₩37,047 | ₩38,174 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,871 | ₩39,756 | ₩38,469 | ₩38,925 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩40,105 | ₩41,379 | ₩39,931 | ₩40,843 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,716 | ₩40,440 | ₩38,952 | ₩40,212 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,925 | ₩39,394 | ₩38,093 | ₩39,260 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,281 | ₩39,354 | ₩38,093 | ₩39,220 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,396 | ₩38,657 | ₩37,302 | ₩38,563 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,403 | ₩37,007 | ₩36,256 | ₩36,779 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩36,001 | ₩36,309 | ₩35,759 | ₩35,920 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,290 | ₩35,344 | ₩34,941 | ₩35,263 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,968 | ₩35,478 | ₩34,874 | ₩35,478 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,378 | ₩34,901 | ₩34,364 | ₩34,767 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,694 | ₩34,525 | ₩33,560 | ₩34,338 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,305 | ₩33,640 | ₩33,036 | ₩33,412 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,104 | ₩33,238 | ₩31,843 | ₩32,876 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,351 | ₩34,914 | ₩34,244 | ₩34,794 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,445 | ₩34,646 | ₩34,002 | ₩34,136 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩35,022 | ₩35,317 | ₩34,338 | ₩34,498 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,330 | ₩35,665 | ₩35,022 | ₩35,290 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,525 | ₩34,847 | ₩34,338 | ₩34,700 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,236 | ₩35,531 | ₩34,029 | ₩34,418 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,385 | ₩34,941 | ₩33,117 | ₩34,847 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,202 | ₩36,886 | ₩36,189 | ₩36,470 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,451 | ₩36,095 | ₩35,169 | ₩36,054 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,215 | ₩36,524 | ₩34,928 | ₩35,625 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,276 | ₩35,598 | ₩34,110 | ₩34,633 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,665 | ₩36,591 | ₩34,619 | ₩35,585 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,470 | ₩37,087 | ₩35,504 | ₩35,639 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩35,062 | ₩36,041 | ₩34,968 | ₩35,974 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩35,102 | ₩35,370 | ₩34,713 | ₩34,820 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,788 | ₩34,981 | ₩33,586 | ₩34,780 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,533 | ₩34,780 | ₩33,533 | ₩34,123 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,460 | ₩33,627 | ₩32,232 | ₩33,251 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,305 | ₩34,056 | ₩32,996 | ₩33,613 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,151 | ₩34,056 | ₩32,044 | ₩33,385 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,816 | ₩32,379 | ₩31,682 | ₩32,098 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,548 | ₩31,923 | ₩31,306 | ₩31,588 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,118 | ₩31,709 | ₩30,931 | ₩31,320 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,279 | ₩31,548 | ₩30,850 | ₩31,118 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩32,098 | ₩32,272 | ₩31,642 | ₩31,655 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,461 | ₩31,816 | ₩30,381 | ₩31,789 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,582 | ₩30,743 | ₩29,871 | ₩30,407 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,662 | ₩31,574 | ₩30,287 | ₩30,609 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,574 | ₩32,044 | ₩30,407 | ₩30,488 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,770 | ₩31,279 | ₩30,434 | ₩31,253 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,710 | ₩30,676 | ₩29,656 | ₩30,595 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,756 | ₩30,837 | ₩29,723 | ₩30,005 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,387 | ₩31,601 | ₩30,394 | ₩30,689 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩30,072 | ₩30,314 | ₩29,790 | ₩29,925 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩29,066 | ₩29,951 | ₩28,637 | ₩29,603 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,126 | ₩30,126 | ₩29,160 | ₩29,442 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,314 | ₩30,354 | ₩29,764 | ₩30,005 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,407 | ₩30,810 | ₩30,059 | ₩30,247 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,877 | ₩31,373 | ₩30,059 | ₩30,273 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,501 | ₩31,172 | ₩30,019 | ₩31,024 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,402 | ₩30,273 | ₩29,321 | ₩29,844 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,469 | ₩29,710 | ₩28,275 | ₩28,945 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,463 | ₩29,469 | ₩28,449 | ₩29,455 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,348 | ₩29,777 | ₩28,422 | ₩28,610 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,986 | ₩29,656 | ₩28,758 | ₩29,536 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,168 | ₩28,731 | ₩27,886 | ₩28,463 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,671 | ₩28,261 | ₩27,564 | ₩28,181 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,705 | ₩27,658 | ₩26,625 | ₩27,591 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,719 | ₩27,148 | ₩26,236 | ₩26,451 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,786 | ₩27,376 | ₩26,719 | ₩27,202 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,088 | ₩26,893 | ₩26,088 | ₩26,759 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,619 | ₩26,290 | ₩25,378 | ₩26,102 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,920 | ₩27,376 | ₩26,115 | ₩26,451 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,162 | ₩27,792 | ₩26,625 | ₩27,349 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,384 | ₩26,692 | ₩26,223 | ₩26,571 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,485 | ₩26,249 | ₩25,485 | ₩26,129 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,485 | ₩25,485 | ₩24,975 | ₩25,378 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,123 | ₩25,485 | ₩24,989 | ₩25,176 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,653 | ₩24,922 | ₩24,398 | ₩24,720 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,130 | ₩25,069 | ₩24,023 | ₩24,801 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩24,009 | ₩24,412 | ₩23,607 | ₩23,714 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,533 | ₩24,613 | ₩24,117 | ₩24,197 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩24,023 | ₩24,465 | ₩23,902 | ₩24,264 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,741 | ₩25,042 | ₩23,741 | ₩24,694 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,735 | ₩23,688 | ₩22,574 | ₩23,634 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,118 | ₩22,400 | ₩21,904 | ₩22,319 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,105 | ₩22,413 | ₩21,904 | ₩22,011 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,461 | ₩22,145 | ₩21,313 | ₩21,984 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,528 | ₩21,702 | ₩20,965 | ₩21,260 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,467 | ₩22,682 | ₩21,622 | ₩21,783 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,695 | ₩22,869 | ₩21,206 | ₩22,319 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,762 | ₩23,594 | ₩22,601 | ₩23,513 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,910 | ₩22,936 | ₩22,601 | ₩22,695 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,856 | ₩22,963 | ₩22,749 | ₩22,856 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,547 | ₩22,883 | ₩22,547 | ₩22,668 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,360 | ₩22,574 | ₩22,346 | ₩22,413 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,400 | ₩22,574 | ₩22,333 | ₩22,440 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,521 | ₩22,668 | ₩22,199 | ₩22,507 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,574 | ₩22,775 | ₩22,413 | ₩22,427 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,199 | ₩22,440 | ₩22,078 | ₩22,346 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,682 | ₩22,749 | ₩21,997 | ₩22,051 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,802 | ₩22,977 | ₩22,588 | ₩22,789 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,406 | ₩23,513 | ₩22,547 | ₩22,574 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,835 | ₩23,956 | ₩23,299 | ₩23,661 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,822 | ₩24,224 | ₩23,755 | ₩24,184 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,969 | ₩23,969 | ₩23,379 | ₩23,768 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,795 | ₩24,023 | ₩23,500 | ₩23,956 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩24,050 | ₩24,264 | ₩23,714 | ₩23,808 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,398 | ₩24,828 | ₩23,969 | ₩24,063 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,546 | ₩25,082 | ₩24,506 | ₩24,559 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,479 | ₩24,841 | ₩24,479 | ₩24,586 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,835 | ₩24,479 | ₩23,755 | ₩24,439 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,996 | ₩24,023 | ₩23,406 | ₩23,567 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,983 | ₩24,331 | ₩23,714 | ₩23,983 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,768 | ₩24,050 | ₩23,661 | ₩23,956 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,473 | ₩23,647 | ₩23,325 | ₩23,553 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,714 | ₩23,822 | ₩22,910 | ₩23,392 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩24,036 | ₩24,144 | ₩23,701 | ₩23,969 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,077 | ₩24,237 | ₩23,527 | ₩23,983 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,680 | ₩25,150 | ₩24,184 | ₩24,224 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,237 | ₩24,519 | ₩23,996 | ₩24,479 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,942 | ₩24,895 | ₩23,916 | ₩24,841 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,331 | ₩24,761 | ₩24,090 | ₩24,103 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,795 | ₩24,519 | ₩23,714 | ₩24,318 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,345 | ₩24,680 | ₩23,728 | ₩23,916 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,439 | ₩24,586 | ₩24,036 | ₩24,318 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,077 | ₩24,667 | ₩24,077 | ₩24,506 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,661 | ₩24,023 | ₩23,299 | ₩23,956 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,789 | ₩23,433 | ₩22,735 | ₩23,392 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,306 | ₩22,708 | ₩22,266 | ₩22,547 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,360 | ₩22,655 | ₩22,212 | ₩22,226 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,333 | ₩22,467 | ₩22,199 | ₩22,360 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,668 | ₩23,084 | ₩22,534 | ₩22,856 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,138 | ₩23,272 | ₩22,373 | ₩22,695 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,708 | ₩22,869 | ₩22,467 | ₩22,467 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,762 | ₩23,084 | ₩22,601 | ₩22,896 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,843 | ₩23,003 | ₩22,534 | ₩22,614 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,071 | ₩23,366 | ₩22,869 | ₩22,963 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,379 | ₩23,379 | ₩22,883 | ₩22,910 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,910 | ₩23,553 | ₩22,856 | ₩23,218 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,386 | ₩22,749 | ₩22,226 | ₩22,507 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,735 | ₩22,829 | ₩22,266 | ₩22,319 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,574 | ₩22,829 | ₩22,534 | ₩22,735 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,427 | ₩22,668 | ₩22,293 | ₩22,534 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,245 | ₩23,245 | ₩22,333 | ₩22,454 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,486 | ₩23,701 | ₩22,963 | ₩23,191 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,936 | ₩23,460 | ₩22,735 | ₩23,124 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,567 | ₩23,607 | ₩23,191 | ₩23,352 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,197 | ₩24,237 | ₩22,990 | ₩23,205 | -4.10% | 2150.7만 |
|---|