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 | ₩42,113 | ₩42,730 | ₩41,871 | ₩42,099 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,912 | ₩42,569 | ₩41,885 | ₩42,233 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,327 | ₩42,891 | ₩40,959 | ₩41,080 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,885 | ₩42,475 | ₩41,362 | ₩41,898 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,783 | ₩43,119 | ₩41,228 | ₩42,207 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,925 | ₩43,588 | ₩41,777 | ₩43,454 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,590 | ₩42,743 | ₩41,442 | ₩42,448 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,831 | ₩42,394 | ₩41,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,684 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,241 | ₩41,898 | ₩40,959 | ₩41,523 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,180 | ₩42,515 | ₩41,710 | ₩41,710 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,496 | ₩41,751 | ₩41,013 | ₩41,482 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,140 | ₩42,824 | ₩41,938 | ₩41,952 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,354 | ₩42,663 | ₩40,731 | ₩41,684 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,321 | ₩42,797 | ₩41,228 | ₩42,005 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,226 | ₩43,521 | ₩42,327 | ₩42,341 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,473 | ₩44,513 | ₩43,642 | ₩43,749 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,226 | ₩44,232 | ₩42,998 | ₩44,138 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,849 | ₩44,929 | ₩43,481 | ₩43,615 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,621 | ₩45,734 | ₩44,527 | ₩45,492 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩45,117 | ₩45,492 | ₩44,366 | ₩44,621 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,299 | ₩44,446 | ₩43,615 | ₩44,406 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,814 | ₩45,814 | ₩44,366 | ₩44,715 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,144 | ₩45,425 | ₩44,527 | ₩44,876 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,433 | ₩45,332 | ₩44,192 | ₩44,513 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,320 | ₩43,776 | ₩42,931 | ₩43,414 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩44,124 | ₩44,621 | ₩43,910 | ₩43,990 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,977 | ₩44,393 | ₩43,588 | ₩44,004 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,736 | ₩44,540 | ₩43,440 | ₩44,433 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,373 | ₩43,776 | ₩42,448 | ₩43,119 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,461 | ₩42,770 | ₩41,724 | ₩42,354 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,247 | ₩42,797 | ₩41,764 | ₩42,528 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,772 | ₩42,824 | ₩40,409 | ₩42,220 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,327 | ₩42,676 | ₩40,946 | ₩41,254 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,561 | ₩43,856 | ₩43,038 | ₩43,145 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,776 | ₩44,259 | ₩43,521 | ₩44,165 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,795 | ₩44,795 | ₩43,481 | ₩43,561 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,856 | ₩44,406 | ₩43,467 | ₩43,561 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩44,098 | ₩44,098 | ₩43,105 | ₩43,615 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩42,086 | ₩43,132 | ₩41,925 | ₩43,092 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,576 | ₩42,207 | ₩41,442 | ₩41,590 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,900 | ₩41,161 | ₩39,846 | ₩41,040 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,766 | ₩40,678 | ₩39,712 | ₩40,463 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,645 | ₩40,396 | ₩39,538 | ₩40,021 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,438 | ₩39,953 | ₩38,384 | ₩39,645 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,513 | ₩38,398 | ₩37,258 | ₩37,888 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,942 | ₩38,103 | ₩37,352 | ₩37,888 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,760 | ₩38,907 | ₩37,150 | ₩37,191 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,733 | ₩39,202 | ₩38,237 | ₩38,532 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,337 | ₩40,007 | ₩38,867 | ₩39,658 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,772 | ₩41,268 | ₩40,074 | ₩40,490 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,720 | ₩40,839 | ₩38,599 | ₩40,664 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,162 | ₩39,685 | ₩38,505 | ₩38,988 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,660 | ₩37,861 | ₩36,681 | ₩37,097 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,411 | ₩38,411 | ₩37,513 | ₩37,606 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,766 | ₩40,061 | ₩39,055 | ₩39,269 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,779 | ₩40,181 | ₩39,632 | ₩39,860 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,934 | ₩39,578 | ₩38,706 | ₩38,881 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,679 | ₩38,679 | ₩38,129 | ₩38,612 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,432 | ₩38,317 | ₩37,137 | ₩37,901 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,217 | ₩37,673 | ₩36,936 | ₩37,486 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,735 | ₩37,177 | ₩36,440 | ₩36,520 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩37,057 | ₩37,217 | ₩36,118 | ₩36,694 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,553 | ₩37,727 | ₩36,533 | ₩36,896 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩36,051 | ₩37,338 | ₩35,984 | ₩37,030 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩35,005 | ₩35,420 | ₩34,911 | ₩35,407 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,541 | ₩35,849 | ₩34,736 | ₩34,844 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,642 | ₩35,809 | ₩34,495 | ₩35,715 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,953 | ₩34,039 | ₩32,778 | ₩33,811 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,993 | ₩33,301 | ₩32,510 | ₩32,671 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,140 | ₩33,489 | ₩32,792 | ₩33,060 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,207 | ₩33,476 | ₩32,751 | ₩32,859 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,677 | ₩33,985 | ₩33,100 | ₩33,274 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,489 | ₩33,824 | ₩33,248 | ₩33,516 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,590 | ₩33,301 | ₩32,590 | ₩33,274 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,859 | ₩33,301 | ₩32,671 | ₩33,100 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,690 | ₩33,690 | ₩32,765 | ₩33,113 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,106 | ₩34,683 | ₩33,945 | ₩34,522 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩34,079 | ₩34,495 | ₩33,583 | ₩34,428 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,985 | ₩33,985 | ₩32,953 | ₩33,744 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,286 | ₩35,528 | ₩34,173 | ₩34,334 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,742 | ₩36,024 | ₩35,045 | ₩35,206 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩36,037 | ₩36,426 | ₩35,300 | ₩36,359 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,513 | ₩38,357 | ₩37,445 | ₩37,915 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,626 | ₩39,176 | ₩37,727 | ₩38,197 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,486 | ₩38,465 | ₩37,472 | ₩38,049 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,290 | ₩38,331 | ₩36,466 | ₩37,083 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,626 | ₩39,135 | ₩38,371 | ₩38,518 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,645 | ₩39,873 | ₩37,848 | ₩37,848 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,813 | ₩40,181 | ₩38,626 | ₩39,953 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,658 | ₩40,369 | ₩39,256 | ₩39,538 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,928 | ₩39,323 | ₩37,861 | ₩39,256 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,794 | ₩38,304 | ₩37,432 | ₩37,875 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,419 | ₩37,526 | ₩36,694 | ₩36,976 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,827 | ₩38,827 | ₩37,513 | ₩37,606 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,942 | ₩38,505 | ₩37,352 | ₩37,808 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,269 | ₩39,430 | ₩38,679 | ₩38,787 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,275 | ₩41,026 | ₩40,195 | ₩40,302 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,482 | ₩41,871 | ₩40,222 | ₩40,637 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,421 | ₩43,011 | ₩40,839 | ₩40,946 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,368 | ₩42,716 | ₩41,563 | ₩42,649 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,375 | ₩42,488 | ₩40,637 | ₩42,341 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,624 | ₩41,348 | ₩40,409 | ₩41,335 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,591 | ₩40,611 | ₩39,538 | ₩40,436 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,289 | ₩40,611 | ₩39,323 | ₩39,793 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,323 | ₩40,275 | ₩39,149 | ₩40,249 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,894 | ₩39,189 | ₩38,384 | ₩39,068 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩38,103 | ₩38,813 | ₩37,781 | ₩38,089 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩38,103 | ₩38,599 | ₩37,043 | ₩38,170 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,867 | ₩39,752 | ₩38,465 | ₩38,921 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩40,101 | ₩41,375 | ₩39,927 | ₩40,839 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,712 | ₩40,436 | ₩38,948 | ₩40,208 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,921 | ₩39,390 | ₩38,089 | ₩39,256 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,277 | ₩39,350 | ₩38,089 | ₩39,216 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,392 | ₩38,653 | ₩37,298 | ₩38,559 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,399 | ₩37,003 | ₩36,252 | ₩36,775 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩35,997 | ₩36,305 | ₩35,756 | ₩35,917 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,286 | ₩35,340 | ₩34,937 | ₩35,259 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,964 | ₩35,474 | ₩34,870 | ₩35,474 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,374 | ₩34,897 | ₩34,361 | ₩34,763 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,690 | ₩34,522 | ₩33,556 | ₩34,334 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,301 | ₩33,637 | ₩33,033 | ₩33,409 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,100 | ₩33,234 | ₩31,839 | ₩32,872 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,347 | ₩34,911 | ₩34,240 | ₩34,790 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,441 | ₩34,642 | ₩33,999 | ₩34,133 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩35,018 | ₩35,313 | ₩34,334 | ₩34,495 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,326 | ₩35,662 | ₩35,018 | ₩35,286 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,522 | ₩34,844 | ₩34,334 | ₩34,696 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,233 | ₩35,528 | ₩34,025 | ₩34,414 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,382 | ₩34,937 | ₩33,113 | ₩34,844 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,198 | ₩36,882 | ₩36,185 | ₩36,466 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,447 | ₩36,091 | ₩35,165 | ₩36,051 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,212 | ₩36,520 | ₩34,924 | ₩35,621 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,273 | ₩35,595 | ₩34,106 | ₩34,629 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,662 | ₩36,587 | ₩34,616 | ₩35,581 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,466 | ₩37,083 | ₩35,501 | ₩35,635 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩35,058 | ₩36,037 | ₩34,964 | ₩35,970 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩35,098 | ₩35,367 | ₩34,709 | ₩34,817 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,784 | ₩34,978 | ₩33,583 | ₩34,777 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,529 | ₩34,777 | ₩33,529 | ₩34,119 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,456 | ₩33,623 | ₩32,228 | ₩33,248 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,301 | ₩34,052 | ₩32,993 | ₩33,610 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,148 | ₩34,052 | ₩32,041 | ₩33,382 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,813 | ₩32,376 | ₩31,678 | ₩32,094 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,544 | ₩31,920 | ₩31,303 | ₩31,585 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,115 | ₩31,705 | ₩30,927 | ₩31,316 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,276 | ₩31,544 | ₩30,847 | ₩31,115 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩32,094 | ₩32,269 | ₩31,638 | ₩31,652 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,458 | ₩31,813 | ₩30,377 | ₩31,786 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,579 | ₩30,740 | ₩29,868 | ₩30,404 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,659 | ₩31,571 | ₩30,284 | ₩30,605 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,571 | ₩32,041 | ₩30,404 | ₩30,485 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,766 | ₩31,276 | ₩30,431 | ₩31,249 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,707 | ₩30,673 | ₩29,653 | ₩30,592 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,753 | ₩30,833 | ₩29,720 | ₩30,002 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,383 | ₩31,598 | ₩30,391 | ₩30,686 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩30,069 | ₩30,310 | ₩29,787 | ₩29,922 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩29,063 | ₩29,948 | ₩28,634 | ₩29,600 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,123 | ₩30,123 | ₩29,157 | ₩29,439 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,310 | ₩30,351 | ₩29,761 | ₩30,002 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,404 | ₩30,807 | ₩30,056 | ₩30,243 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,874 | ₩31,370 | ₩30,056 | ₩30,270 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,498 | ₩31,169 | ₩30,015 | ₩31,021 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,398 | ₩30,270 | ₩29,318 | ₩29,841 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,466 | ₩29,707 | ₩28,272 | ₩28,942 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,460 | ₩29,466 | ₩28,446 | ₩29,452 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,345 | ₩29,774 | ₩28,419 | ₩28,607 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,983 | ₩29,653 | ₩28,755 | ₩29,533 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,165 | ₩28,728 | ₩27,883 | ₩28,460 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,668 | ₩28,258 | ₩27,561 | ₩28,178 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,703 | ₩27,655 | ₩26,622 | ₩27,588 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,716 | ₩27,145 | ₩26,233 | ₩26,448 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,783 | ₩27,373 | ₩26,716 | ₩27,199 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,086 | ₩26,890 | ₩26,086 | ₩26,756 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,616 | ₩26,287 | ₩25,375 | ₩26,099 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,917 | ₩27,373 | ₩26,113 | ₩26,448 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,159 | ₩27,789 | ₩26,622 | ₩27,346 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,381 | ₩26,689 | ₩26,220 | ₩26,569 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,482 | ₩26,247 | ₩25,482 | ₩26,126 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,482 | ₩25,482 | ₩24,973 | ₩25,375 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,120 | ₩25,482 | ₩24,986 | ₩25,174 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,651 | ₩24,919 | ₩24,396 | ₩24,718 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,128 | ₩25,066 | ₩24,020 | ₩24,798 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩24,007 | ₩24,409 | ₩23,605 | ₩23,712 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,530 | ₩24,610 | ₩24,114 | ₩24,195 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩24,020 | ₩24,463 | ₩23,900 | ₩24,262 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,739 | ₩25,040 | ₩23,739 | ₩24,691 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,733 | ₩23,685 | ₩22,572 | ₩23,631 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,116 | ₩22,398 | ₩21,901 | ₩22,317 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,102 | ₩22,411 | ₩21,901 | ₩22,009 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,459 | ₩22,143 | ₩21,311 | ₩21,982 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,526 | ₩21,700 | ₩20,962 | ₩21,258 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,465 | ₩22,679 | ₩21,620 | ₩21,781 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,693 | ₩22,867 | ₩21,204 | ₩22,317 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,760 | ₩23,591 | ₩22,599 | ₩23,511 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,907 | ₩22,934 | ₩22,599 | ₩22,693 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,854 | ₩22,961 | ₩22,746 | ₩22,854 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,545 | ₩22,880 | ₩22,545 | ₩22,666 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,357 | ₩22,572 | ₩22,344 | ₩22,411 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,398 | ₩22,572 | ₩22,330 | ₩22,438 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,518 | ₩22,666 | ₩22,196 | ₩22,505 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,572 | ₩22,773 | ₩22,411 | ₩22,424 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,196 | ₩22,438 | ₩22,076 | ₩22,344 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,679 | ₩22,746 | ₩21,995 | ₩22,049 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,800 | ₩22,974 | ₩22,585 | ₩22,786 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,403 | ₩23,511 | ₩22,545 | ₩22,572 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,833 | ₩23,953 | ₩23,296 | ₩23,658 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,819 | ₩24,222 | ₩23,752 | ₩24,181 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,967 | ₩23,967 | ₩23,377 | ₩23,766 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,792 | ₩24,020 | ₩23,497 | ₩23,953 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩24,047 | ₩24,262 | ₩23,712 | ₩23,806 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,396 | ₩24,825 | ₩23,967 | ₩24,061 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,543 | ₩25,080 | ₩24,503 | ₩24,557 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,476 | ₩24,838 | ₩24,476 | ₩24,584 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,833 | ₩24,476 | ₩23,752 | ₩24,436 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,994 | ₩24,020 | ₩23,403 | ₩23,564 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,980 | ₩24,329 | ₩23,712 | ₩23,980 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,766 | ₩24,047 | ₩23,658 | ₩23,953 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,470 | ₩23,645 | ₩23,323 | ₩23,551 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,712 | ₩23,819 | ₩22,907 | ₩23,390 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩24,034 | ₩24,141 | ₩23,698 | ₩23,967 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,074 | ₩24,235 | ₩23,524 | ₩23,980 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,678 | ₩25,147 | ₩24,181 | ₩24,222 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,235 | ₩24,517 | ₩23,994 | ₩24,476 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,940 | ₩24,892 | ₩23,913 | ₩24,838 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,329 | ₩24,758 | ₩24,087 | ₩24,101 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,792 | ₩24,517 | ₩23,712 | ₩24,315 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,342 | ₩24,678 | ₩23,725 | ₩23,913 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,436 | ₩24,584 | ₩24,034 | ₩24,315 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,074 | ₩24,664 | ₩24,074 | ₩24,503 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,658 | ₩24,020 | ₩23,296 | ₩23,953 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,786 | ₩23,430 | ₩22,733 | ₩23,390 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,304 | ₩22,706 | ₩22,263 | ₩22,545 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,357 | ₩22,652 | ₩22,210 | ₩22,223 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,330 | ₩22,465 | ₩22,196 | ₩22,357 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,666 | ₩23,082 | ₩22,532 | ₩22,854 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,135 | ₩23,269 | ₩22,371 | ₩22,693 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,706 | ₩22,867 | ₩22,465 | ₩22,465 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,760 | ₩23,082 | ₩22,599 | ₩22,894 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,840 | ₩23,001 | ₩22,532 | ₩22,612 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,068 | ₩23,363 | ₩22,867 | ₩22,961 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,377 | ₩23,377 | ₩22,880 | ₩22,907 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,907 | ₩23,551 | ₩22,854 | ₩23,216 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,384 | ₩22,746 | ₩22,223 | ₩22,505 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,733 | ₩22,827 | ₩22,263 | ₩22,317 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,572 | ₩22,827 | ₩22,532 | ₩22,733 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,424 | ₩22,666 | ₩22,290 | ₩22,532 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,242 | ₩23,242 | ₩22,330 | ₩22,451 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,484 | ₩23,698 | ₩22,961 | ₩23,189 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,934 | ₩23,457 | ₩22,733 | ₩23,122 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,564 | ₩23,605 | ₩23,189 | ₩23,350 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,195 | ₩24,235 | ₩22,988 | ₩23,202 | -4.10% | 2150.7만 |
|---|