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 | ₩41,900 | ₩42,513 | ₩41,659 | ₩41,886 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,699 | ₩42,353 | ₩41,673 | ₩42,020 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,113 | ₩42,673 | ₩40,752 | ₩40,872 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,673 | ₩42,260 | ₩41,152 | ₩41,686 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,567 | ₩42,900 | ₩41,019 | ₩41,993 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,713 | ₩43,367 | ₩41,566 | ₩43,234 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,379 | ₩42,527 | ₩41,232 | ₩42,233 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,619 | ₩42,180 | ₩41,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,473 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,032 | ₩41,686 | ₩40,752 | ₩41,312 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩41,966 | ₩42,300 | ₩41,499 | ₩41,499 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,286 | ₩41,539 | ₩40,805 | ₩41,272 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩41,926 | ₩42,607 | ₩41,726 | ₩41,739 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,140 | ₩42,447 | ₩40,525 | ₩41,473 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,112 | ₩42,580 | ₩41,019 | ₩41,793 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,007 | ₩43,301 | ₩42,113 | ₩42,126 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,248 | ₩44,288 | ₩43,421 | ₩43,527 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,007 | ₩44,008 | ₩42,780 | ₩43,914 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,622 | ₩44,702 | ₩43,261 | ₩43,394 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,395 | ₩45,502 | ₩44,301 | ₩45,262 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩44,889 | ₩45,262 | ₩44,141 | ₩44,395 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,075 | ₩44,221 | ₩43,394 | ₩44,181 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,582 | ₩45,582 | ₩44,141 | ₩44,488 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩44,915 | ₩45,195 | ₩44,301 | ₩44,648 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,208 | ₩45,102 | ₩43,968 | ₩44,288 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,100 | ₩43,554 | ₩42,714 | ₩43,194 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩43,901 | ₩44,395 | ₩43,688 | ₩43,768 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,754 | ₩44,168 | ₩43,367 | ₩43,781 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,514 | ₩44,315 | ₩43,221 | ₩44,208 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,154 | ₩43,554 | ₩42,233 | ₩42,900 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,246 | ₩42,553 | ₩41,513 | ₩42,140 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,033 | ₩42,580 | ₩41,553 | ₩42,313 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,565 | ₩42,607 | ₩40,205 | ₩42,006 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,113 | ₩42,460 | ₩40,739 | ₩41,046 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,341 | ₩43,634 | ₩42,820 | ₩42,927 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,554 | ₩44,035 | ₩43,301 | ₩43,941 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,568 | ₩44,568 | ₩43,261 | ₩43,341 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,634 | ₩44,181 | ₩43,247 | ₩43,341 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩43,874 | ₩43,874 | ₩42,887 | ₩43,394 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩41,873 | ₩42,914 | ₩41,713 | ₩42,874 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,366 | ₩41,993 | ₩41,232 | ₩41,379 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,698 | ₩40,952 | ₩39,644 | ₩40,832 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,564 | ₩40,472 | ₩39,511 | ₩40,258 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,444 | ₩40,192 | ₩39,338 | ₩39,818 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,243 | ₩39,751 | ₩38,190 | ₩39,444 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,323 | ₩38,203 | ₩37,069 | ₩37,696 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,750 | ₩37,910 | ₩37,162 | ₩37,696 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,564 | ₩38,710 | ₩36,962 | ₩37,002 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,537 | ₩39,004 | ₩38,043 | ₩38,337 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,137 | ₩39,805 | ₩38,670 | ₩39,458 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,565 | ₩41,059 | ₩39,871 | ₩40,285 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,524 | ₩40,632 | ₩38,403 | ₩40,458 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩38,964 | ₩39,484 | ₩38,310 | ₩38,790 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,469 | ₩37,670 | ₩36,495 | ₩36,909 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,217 | ₩38,217 | ₩37,323 | ₩37,416 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,564 | ₩39,858 | ₩38,857 | ₩39,071 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,578 | ₩39,978 | ₩39,431 | ₩39,658 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,737 | ₩39,378 | ₩38,510 | ₩38,684 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,484 | ₩38,484 | ₩37,936 | ₩38,417 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,243 | ₩38,123 | ₩36,949 | ₩37,710 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,029 | ₩37,483 | ₩36,749 | ₩37,296 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,549 | ₩36,989 | ₩36,255 | ₩36,335 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩36,869 | ₩37,029 | ₩35,935 | ₩36,509 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,363 | ₩37,536 | ₩36,349 | ₩36,709 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩35,868 | ₩37,149 | ₩35,801 | ₩36,842 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩34,827 | ₩35,241 | ₩34,734 | ₩35,228 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,361 | ₩35,668 | ₩34,560 | ₩34,667 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,467 | ₩35,628 | ₩34,320 | ₩35,535 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,786 | ₩33,867 | ₩32,612 | ₩33,640 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,826 | ₩33,133 | ₩32,345 | ₩32,505 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩32,973 | ₩33,319 | ₩32,626 | ₩32,892 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,039 | ₩33,306 | ₩32,586 | ₩32,692 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,506 | ₩33,813 | ₩32,932 | ₩33,106 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,319 | ₩33,653 | ₩33,079 | ₩33,346 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,425 | ₩33,133 | ₩32,425 | ₩33,106 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,692 | ₩33,133 | ₩32,505 | ₩32,932 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,520 | ₩33,520 | ₩32,599 | ₩32,946 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩33,933 | ₩34,507 | ₩33,773 | ₩34,347 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩33,907 | ₩34,320 | ₩33,413 | ₩34,254 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,813 | ₩33,813 | ₩32,786 | ₩33,573 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,108 | ₩35,348 | ₩34,000 | ₩34,160 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,561 | ₩35,841 | ₩34,867 | ₩35,027 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩35,855 | ₩36,242 | ₩35,121 | ₩36,175 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,323 | ₩38,163 | ₩37,256 | ₩37,723 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,430 | ₩38,977 | ₩37,536 | ₩38,003 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,296 | ₩38,270 | ₩37,283 | ₩37,856 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,097 | ₩38,137 | ₩36,282 | ₩36,896 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,430 | ₩38,937 | ₩38,177 | ₩38,323 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,444 | ₩39,671 | ₩37,656 | ₩37,656 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,617 | ₩39,978 | ₩38,430 | ₩39,751 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,458 | ₩40,165 | ₩39,057 | ₩39,338 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,736 | ₩39,124 | ₩37,670 | ₩39,057 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,603 | ₩38,110 | ₩37,243 | ₩37,683 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,229 | ₩37,336 | ₩36,509 | ₩36,789 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,630 | ₩38,630 | ₩37,323 | ₩37,416 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,750 | ₩38,310 | ₩37,162 | ₩37,616 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,071 | ₩39,231 | ₩38,484 | ₩38,590 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,071 | ₩40,819 | ₩39,991 | ₩40,098 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,272 | ₩41,659 | ₩40,018 | ₩40,432 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,206 | ₩42,794 | ₩40,632 | ₩40,739 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,153 | ₩42,500 | ₩41,352 | ₩42,433 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,166 | ₩42,273 | ₩40,432 | ₩42,126 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,418 | ₩41,139 | ₩40,205 | ₩41,126 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,391 | ₩40,405 | ₩39,338 | ₩40,232 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,085 | ₩40,405 | ₩39,124 | ₩39,591 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,124 | ₩40,071 | ₩38,951 | ₩40,045 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,697 | ₩38,991 | ₩38,190 | ₩38,870 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩37,910 | ₩38,617 | ₩37,589 | ₩37,896 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩37,910 | ₩38,403 | ₩36,856 | ₩37,976 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,670 | ₩39,551 | ₩38,270 | ₩38,724 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩39,898 | ₩41,166 | ₩39,724 | ₩40,632 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,511 | ₩40,232 | ₩38,750 | ₩40,005 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,724 | ₩39,191 | ₩37,896 | ₩39,057 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,083 | ₩39,151 | ₩37,896 | ₩39,017 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,203 | ₩38,457 | ₩37,109 | ₩38,363 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,215 | ₩36,816 | ₩36,068 | ₩36,589 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩35,815 | ₩36,122 | ₩35,575 | ₩35,735 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,108 | ₩35,161 | ₩34,761 | ₩35,081 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,787 | ₩35,294 | ₩34,694 | ₩35,294 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,200 | ₩34,721 | ₩34,187 | ₩34,587 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,520 | ₩34,347 | ₩33,386 | ₩34,160 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,133 | ₩33,466 | ₩32,866 | ₩33,239 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩32,932 | ₩33,066 | ₩31,678 | ₩32,706 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,173 | ₩34,734 | ₩34,067 | ₩34,614 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,267 | ₩34,467 | ₩33,827 | ₩33,960 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩34,841 | ₩35,134 | ₩34,160 | ₩34,320 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,148 | ₩35,481 | ₩34,841 | ₩35,108 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,347 | ₩34,667 | ₩34,160 | ₩34,520 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,054 | ₩35,348 | ₩33,853 | ₩34,240 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,213 | ₩34,761 | ₩32,946 | ₩34,667 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,015 | ₩36,695 | ₩36,002 | ₩36,282 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,268 | ₩35,908 | ₩34,987 | ₩35,868 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,028 | ₩36,335 | ₩34,747 | ₩35,441 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,094 | ₩35,414 | ₩33,933 | ₩34,454 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,481 | ₩36,402 | ₩34,440 | ₩35,401 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,282 | ₩36,896 | ₩35,321 | ₩35,454 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩34,881 | ₩35,855 | ₩34,787 | ₩35,788 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩34,921 | ₩35,188 | ₩34,534 | ₩34,641 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,613 | ₩34,801 | ₩33,413 | ₩34,600 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,360 | ₩34,600 | ₩33,360 | ₩33,947 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,292 | ₩33,453 | ₩32,065 | ₩33,079 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,133 | ₩33,880 | ₩32,826 | ₩33,440 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩31,985 | ₩33,880 | ₩31,878 | ₩33,213 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,651 | ₩32,212 | ₩31,518 | ₩31,932 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,385 | ₩31,758 | ₩31,144 | ₩31,425 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩30,958 | ₩31,545 | ₩30,771 | ₩31,158 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,118 | ₩31,385 | ₩30,691 | ₩30,958 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩31,932 | ₩32,105 | ₩31,478 | ₩31,491 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,304 | ₩31,651 | ₩30,224 | ₩31,625 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,424 | ₩30,584 | ₩29,717 | ₩30,250 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,504 | ₩31,411 | ₩30,130 | ₩30,451 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,411 | ₩31,878 | ₩30,250 | ₩30,330 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,611 | ₩31,118 | ₩30,277 | ₩31,091 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,557 | ₩30,517 | ₩29,503 | ₩30,437 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,597 | ₩30,677 | ₩29,570 | ₩29,850 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,224 | ₩31,438 | ₩30,237 | ₩30,531 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩29,917 | ₩30,157 | ₩29,637 | ₩29,770 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩28,916 | ₩29,797 | ₩28,489 | ₩29,450 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩29,970 | ₩29,970 | ₩29,009 | ₩29,290 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,157 | ₩30,197 | ₩29,610 | ₩29,850 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,250 | ₩30,651 | ₩29,903 | ₩30,090 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,717 | ₩31,211 | ₩29,903 | ₩30,117 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,344 | ₩31,011 | ₩29,863 | ₩30,864 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,250 | ₩30,117 | ₩29,170 | ₩29,690 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,316 | ₩29,557 | ₩28,129 | ₩28,796 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,316 | ₩29,316 | ₩28,302 | ₩29,303 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,196 | ₩29,623 | ₩28,276 | ₩28,462 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,836 | ₩29,503 | ₩28,609 | ₩29,383 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,022 | ₩28,582 | ₩27,742 | ₩28,316 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,528 | ₩28,115 | ₩27,422 | ₩28,035 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,568 | ₩27,515 | ₩26,487 | ₩27,448 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,581 | ₩27,008 | ₩26,100 | ₩26,314 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,648 | ₩27,235 | ₩26,581 | ₩27,061 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩25,954 | ₩26,754 | ₩25,954 | ₩26,621 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,487 | ₩26,154 | ₩25,246 | ₩25,967 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,781 | ₩27,235 | ₩25,980 | ₩26,314 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,021 | ₩27,648 | ₩26,487 | ₩27,208 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,247 | ₩26,554 | ₩26,087 | ₩26,434 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,353 | ₩26,114 | ₩25,353 | ₩25,994 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,353 | ₩25,353 | ₩24,846 | ₩25,246 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩24,993 | ₩25,353 | ₩24,859 | ₩25,046 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,526 | ₩24,793 | ₩24,272 | ₩24,593 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,005 | ₩24,940 | ₩23,899 | ₩24,673 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩23,885 | ₩24,286 | ₩23,485 | ₩23,592 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,406 | ₩24,486 | ₩23,992 | ₩24,072 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩23,899 | ₩24,339 | ₩23,779 | ₩24,139 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,619 | ₩24,913 | ₩23,619 | ₩24,566 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,618 | ₩23,565 | ₩22,458 | ₩23,512 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,004 | ₩22,284 | ₩21,790 | ₩22,204 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩21,991 | ₩22,297 | ₩21,790 | ₩21,897 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,350 | ₩22,031 | ₩21,203 | ₩21,870 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,417 | ₩21,590 | ₩20,856 | ₩21,150 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,351 | ₩22,564 | ₩21,510 | ₩21,670 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,578 | ₩22,751 | ₩21,097 | ₩22,204 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,644 | ₩23,472 | ₩22,484 | ₩23,392 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,791 | ₩22,818 | ₩22,484 | ₩22,578 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,738 | ₩22,845 | ₩22,631 | ₩22,738 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,431 | ₩22,765 | ₩22,431 | ₩22,551 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,244 | ₩22,458 | ₩22,231 | ₩22,297 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,284 | ₩22,458 | ₩22,217 | ₩22,324 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,404 | ₩22,551 | ₩22,084 | ₩22,391 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,458 | ₩22,658 | ₩22,297 | ₩22,311 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,084 | ₩22,324 | ₩21,964 | ₩22,231 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,564 | ₩22,631 | ₩21,884 | ₩21,937 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,684 | ₩22,858 | ₩22,471 | ₩22,671 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,285 | ₩23,392 | ₩22,431 | ₩22,458 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,712 | ₩23,832 | ₩23,178 | ₩23,538 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,699 | ₩24,099 | ₩23,632 | ₩24,059 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,845 | ₩23,845 | ₩23,258 | ₩23,645 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,672 | ₩23,899 | ₩23,378 | ₩23,832 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩23,925 | ₩24,139 | ₩23,592 | ₩23,685 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,272 | ₩24,699 | ₩23,845 | ₩23,939 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,419 | ₩24,953 | ₩24,379 | ₩24,432 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,352 | ₩24,713 | ₩24,352 | ₩24,459 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,712 | ₩24,352 | ₩23,632 | ₩24,312 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,872 | ₩23,899 | ₩23,285 | ₩23,445 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,859 | ₩24,206 | ₩23,592 | ₩23,859 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,645 | ₩23,925 | ₩23,538 | ₩23,832 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,352 | ₩23,525 | ₩23,205 | ₩23,432 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,592 | ₩23,699 | ₩22,791 | ₩23,272 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩23,912 | ₩24,019 | ₩23,578 | ₩23,845 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩23,952 | ₩24,112 | ₩23,405 | ₩23,859 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,553 | ₩25,020 | ₩24,059 | ₩24,099 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,112 | ₩24,392 | ₩23,872 | ₩24,352 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,819 | ₩24,766 | ₩23,792 | ₩24,713 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,206 | ₩24,633 | ₩23,965 | ₩23,979 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,672 | ₩24,392 | ₩23,592 | ₩24,192 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,219 | ₩24,553 | ₩23,605 | ₩23,792 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,312 | ₩24,459 | ₩23,912 | ₩24,192 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩23,952 | ₩24,539 | ₩23,952 | ₩24,379 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,538 | ₩23,899 | ₩23,178 | ₩23,832 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,671 | ₩23,312 | ₩22,618 | ₩23,272 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,191 | ₩22,591 | ₩22,151 | ₩22,431 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,244 | ₩22,538 | ₩22,097 | ₩22,111 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,217 | ₩22,351 | ₩22,084 | ₩22,244 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,551 | ₩22,965 | ₩22,418 | ₩22,738 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,018 | ₩23,151 | ₩22,257 | ₩22,578 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,591 | ₩22,751 | ₩22,351 | ₩22,351 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,644 | ₩22,965 | ₩22,484 | ₩22,778 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,724 | ₩22,885 | ₩22,418 | ₩22,498 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩22,951 | ₩23,245 | ₩22,751 | ₩22,845 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,258 | ₩23,258 | ₩22,765 | ₩22,791 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,791 | ₩23,432 | ₩22,738 | ₩23,098 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,271 | ₩22,631 | ₩22,111 | ₩22,391 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,618 | ₩22,711 | ₩22,151 | ₩22,204 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,458 | ₩22,711 | ₩22,418 | ₩22,618 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,311 | ₩22,551 | ₩22,177 | ₩22,418 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,125 | ₩23,125 | ₩22,217 | ₩22,338 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,365 | ₩23,578 | ₩22,845 | ₩23,071 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,818 | ₩23,338 | ₩22,618 | ₩23,005 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,445 | ₩23,485 | ₩23,071 | ₩23,232 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,072 | ₩24,112 | ₩22,871 | ₩23,085 | -4.10% | 2150.7만 |
|---|