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 | ₩41,988 | ₩42,604 | ₩41,748 | ₩41,975 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,788 | ₩42,443 | ₩41,761 | ₩42,109 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,202 | ₩42,764 | ₩40,838 | ₩40,959 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,761 | ₩42,349 | ₩41,240 | ₩41,774 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,657 | ₩42,991 | ₩41,106 | ₩42,082 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,801 | ₩43,459 | ₩41,654 | ₩43,326 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,467 | ₩42,617 | ₩41,320 | ₩42,323 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,708 | ₩42,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,560 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,119 | ₩41,774 | ₩40,838 | ₩41,400 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,055 | ₩42,390 | ₩41,587 | ₩41,587 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,373 | ₩41,627 | ₩40,892 | ₩41,360 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,015 | ₩42,697 | ₩41,815 | ₩41,828 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,229 | ₩42,537 | ₩40,611 | ₩41,560 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,199 | ₩42,670 | ₩41,106 | ₩41,881 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,098 | ₩43,392 | ₩42,202 | ₩42,216 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,342 | ₩44,382 | ₩43,513 | ₩43,620 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,098 | ₩44,101 | ₩42,871 | ₩44,008 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,716 | ₩44,797 | ₩43,352 | ₩43,486 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,489 | ₩45,599 | ₩44,395 | ₩45,358 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩44,984 | ₩45,358 | ₩44,235 | ₩44,489 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,168 | ₩44,315 | ₩43,486 | ₩44,275 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,679 | ₩45,679 | ₩44,235 | ₩44,583 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,010 | ₩45,291 | ₩44,395 | ₩44,743 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,302 | ₩45,198 | ₩44,061 | ₩44,382 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,192 | ₩43,647 | ₩42,804 | ₩43,285 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩43,994 | ₩44,489 | ₩43,780 | ₩43,860 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,847 | ₩44,262 | ₩43,459 | ₩43,874 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,606 | ₩44,409 | ₩43,312 | ₩44,302 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,245 | ₩43,647 | ₩42,323 | ₩42,991 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,336 | ₩42,644 | ₩41,601 | ₩42,229 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,122 | ₩42,670 | ₩41,641 | ₩42,403 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,651 | ₩42,697 | ₩40,290 | ₩42,095 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,202 | ₩42,550 | ₩40,825 | ₩41,133 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,433 | ₩43,727 | ₩42,911 | ₩43,018 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,647 | ₩44,128 | ₩43,392 | ₩44,034 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,663 | ₩44,663 | ₩43,352 | ₩43,433 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,727 | ₩44,275 | ₩43,339 | ₩43,433 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩43,967 | ₩43,967 | ₩42,978 | ₩43,486 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩41,962 | ₩43,005 | ₩41,801 | ₩42,965 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,454 | ₩42,082 | ₩41,320 | ₩41,467 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,782 | ₩41,039 | ₩39,729 | ₩40,919 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,648 | ₩40,558 | ₩39,595 | ₩40,344 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,528 | ₩40,277 | ₩39,421 | ₩39,902 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,324 | ₩39,835 | ₩38,271 | ₩39,528 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,402 | ₩38,284 | ₩37,148 | ₩37,776 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,830 | ₩37,990 | ₩37,241 | ₩37,776 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,645 | ₩38,792 | ₩37,041 | ₩37,081 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,619 | ₩39,087 | ₩38,124 | ₩38,418 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,220 | ₩39,889 | ₩38,752 | ₩39,541 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,651 | ₩41,146 | ₩39,956 | ₩40,370 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,605 | ₩40,718 | ₩38,485 | ₩40,544 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,047 | ₩39,568 | ₩38,391 | ₩38,873 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,549 | ₩37,749 | ₩36,573 | ₩36,987 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,298 | ₩38,298 | ₩37,402 | ₩37,495 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,648 | ₩39,942 | ₩38,940 | ₩39,154 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,662 | ₩40,063 | ₩39,515 | ₩39,742 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,819 | ₩39,461 | ₩38,592 | ₩38,766 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,565 | ₩38,565 | ₩38,017 | ₩38,498 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,322 | ₩38,204 | ₩37,027 | ₩37,790 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,108 | ₩37,562 | ₩36,827 | ₩37,375 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,626 | ₩37,067 | ₩36,332 | ₩36,412 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩36,947 | ₩37,108 | ₩36,011 | ₩36,586 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,442 | ₩37,616 | ₩36,426 | ₩36,787 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩35,944 | ₩37,228 | ₩35,877 | ₩36,920 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩34,901 | ₩35,316 | ₩34,808 | ₩35,302 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,436 | ₩35,744 | ₩34,634 | ₩34,741 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,540 | ₩35,704 | ₩34,393 | ₩35,610 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,855 | ₩33,938 | ₩32,681 | ₩33,711 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩32,895 | ₩33,203 | ₩32,414 | ₩32,574 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,042 | ₩33,390 | ₩32,695 | ₩32,962 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,109 | ₩33,377 | ₩32,655 | ₩32,762 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,577 | ₩33,885 | ₩33,002 | ₩33,176 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,390 | ₩33,724 | ₩33,149 | ₩33,417 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,494 | ₩33,203 | ₩32,494 | ₩33,176 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,762 | ₩33,203 | ₩32,574 | ₩33,002 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,591 | ₩33,591 | ₩32,668 | ₩33,016 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,005 | ₩34,580 | ₩33,845 | ₩34,420 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩33,979 | ₩34,393 | ₩33,484 | ₩34,326 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,885 | ₩33,885 | ₩32,855 | ₩33,644 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,182 | ₩35,423 | ₩34,072 | ₩34,233 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,637 | ₩35,917 | ₩34,941 | ₩35,102 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩35,931 | ₩36,319 | ₩35,195 | ₩36,252 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,402 | ₩38,244 | ₩37,335 | ₩37,803 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,512 | ₩39,060 | ₩37,616 | ₩38,084 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,375 | ₩38,351 | ₩37,362 | ₩37,937 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,177 | ₩38,217 | ₩36,359 | ₩36,974 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,512 | ₩39,020 | ₩38,258 | ₩38,405 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,528 | ₩39,755 | ₩37,736 | ₩37,736 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,699 | ₩40,063 | ₩38,512 | ₩39,835 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,541 | ₩40,250 | ₩39,140 | ₩39,421 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,816 | ₩39,207 | ₩37,749 | ₩39,140 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,683 | ₩38,191 | ₩37,322 | ₩37,763 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,308 | ₩37,415 | ₩36,586 | ₩36,867 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,712 | ₩38,712 | ₩37,402 | ₩37,495 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,830 | ₩38,391 | ₩37,241 | ₩37,696 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,154 | ₩39,314 | ₩38,565 | ₩38,672 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,156 | ₩40,905 | ₩40,076 | ₩40,183 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,360 | ₩41,748 | ₩40,103 | ₩40,517 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,296 | ₩42,884 | ₩40,718 | ₩40,825 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,242 | ₩42,590 | ₩41,440 | ₩42,523 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,253 | ₩42,363 | ₩40,517 | ₩42,216 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,504 | ₩41,226 | ₩40,290 | ₩41,213 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,474 | ₩40,491 | ₩39,421 | ₩40,317 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,170 | ₩40,491 | ₩39,207 | ₩39,675 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,207 | ₩40,156 | ₩39,033 | ₩40,130 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,779 | ₩39,073 | ₩38,271 | ₩38,953 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩37,990 | ₩38,699 | ₩37,669 | ₩37,977 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩37,990 | ₩38,485 | ₩36,934 | ₩38,057 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,752 | ₩39,635 | ₩38,351 | ₩38,806 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩39,983 | ₩41,253 | ₩39,809 | ₩40,718 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,595 | ₩40,317 | ₩38,833 | ₩40,090 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,806 | ₩39,274 | ₩37,977 | ₩39,140 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,164 | ₩39,234 | ₩37,977 | ₩39,100 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,281 | ₩38,538 | ₩37,188 | ₩38,445 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,292 | ₩36,894 | ₩36,145 | ₩36,666 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩35,891 | ₩36,198 | ₩35,650 | ₩35,810 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,182 | ₩35,235 | ₩34,834 | ₩35,155 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,861 | ₩35,369 | ₩34,767 | ₩35,369 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,273 | ₩34,794 | ₩34,259 | ₩34,660 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,591 | ₩34,420 | ₩33,457 | ₩34,233 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,203 | ₩33,537 | ₩32,935 | ₩33,310 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,002 | ₩33,136 | ₩31,745 | ₩32,775 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,246 | ₩34,808 | ₩34,139 | ₩34,687 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,340 | ₩34,540 | ₩33,898 | ₩34,032 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩34,915 | ₩35,209 | ₩34,233 | ₩34,393 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,222 | ₩35,556 | ₩34,915 | ₩35,182 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,420 | ₩34,741 | ₩34,233 | ₩34,594 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,129 | ₩35,423 | ₩33,925 | ₩34,313 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,283 | ₩34,834 | ₩33,016 | ₩34,741 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,091 | ₩36,773 | ₩36,078 | ₩36,359 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,342 | ₩35,984 | ₩35,062 | ₩35,944 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,105 | ₩36,412 | ₩34,821 | ₩35,516 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,169 | ₩35,490 | ₩34,005 | ₩34,527 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,556 | ₩36,479 | ₩34,513 | ₩35,476 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,359 | ₩36,974 | ₩35,396 | ₩35,530 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩34,955 | ₩35,931 | ₩34,861 | ₩35,864 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩34,995 | ₩35,262 | ₩34,607 | ₩34,714 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,684 | ₩34,874 | ₩33,484 | ₩34,674 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,430 | ₩34,674 | ₩33,430 | ₩34,019 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,360 | ₩33,524 | ₩32,133 | ₩33,149 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,203 | ₩33,952 | ₩32,895 | ₩33,510 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,053 | ₩33,952 | ₩31,946 | ₩33,283 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,719 | ₩32,280 | ₩31,585 | ₩31,999 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,451 | ₩31,826 | ₩31,210 | ₩31,491 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,023 | ₩31,612 | ₩30,836 | ₩31,224 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,184 | ₩31,451 | ₩30,756 | ₩31,023 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩31,999 | ₩32,173 | ₩31,545 | ₩31,558 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,368 | ₩31,719 | ₩30,288 | ₩31,692 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,488 | ₩30,649 | ₩29,780 | ₩30,315 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,569 | ₩31,478 | ₩30,194 | ₩30,515 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,478 | ₩31,946 | ₩30,315 | ₩30,395 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,676 | ₩31,184 | ₩30,341 | ₩31,157 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,619 | ₩30,582 | ₩29,566 | ₩30,502 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,662 | ₩30,742 | ₩29,633 | ₩29,913 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,291 | ₩31,505 | ₩30,301 | ₩30,595 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩29,980 | ₩30,221 | ₩29,699 | ₩29,833 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩28,977 | ₩29,860 | ₩28,549 | ₩29,512 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,034 | ₩30,034 | ₩29,071 | ₩29,352 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,221 | ₩30,261 | ₩29,673 | ₩29,913 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,315 | ₩30,716 | ₩29,967 | ₩30,154 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,783 | ₩31,277 | ₩29,967 | ₩30,181 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,408 | ₩31,077 | ₩29,927 | ₩30,930 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,312 | ₩30,181 | ₩29,231 | ₩29,753 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,379 | ₩29,619 | ₩28,188 | ₩28,857 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,376 | ₩29,379 | ₩28,362 | ₩29,365 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,258 | ₩29,686 | ₩28,335 | ₩28,523 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,897 | ₩29,566 | ₩28,670 | ₩29,445 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,081 | ₩28,643 | ₩27,801 | ₩28,376 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,587 | ₩28,175 | ₩27,480 | ₩28,095 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,624 | ₩27,573 | ₩26,544 | ₩27,506 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,637 | ₩27,065 | ₩26,156 | ₩26,370 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,704 | ₩27,292 | ₩26,637 | ₩27,119 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,009 | ₩26,811 | ₩26,009 | ₩26,677 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,541 | ₩26,209 | ₩25,300 | ₩26,022 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,838 | ₩27,292 | ₩26,035 | ₩26,370 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,079 | ₩27,707 | ₩26,544 | ₩27,266 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,303 | ₩26,610 | ₩26,142 | ₩26,490 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,407 | ₩26,169 | ₩25,407 | ₩26,049 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,407 | ₩25,407 | ₩24,899 | ₩25,300 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,046 | ₩25,407 | ₩24,912 | ₩25,099 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,578 | ₩24,845 | ₩24,324 | ₩24,645 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,056 | ₩24,992 | ₩23,949 | ₩24,725 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩23,936 | ₩24,337 | ₩23,535 | ₩23,642 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,458 | ₩24,538 | ₩24,043 | ₩24,123 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩23,949 | ₩24,391 | ₩23,829 | ₩24,190 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,669 | ₩24,966 | ₩23,669 | ₩24,618 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,666 | ₩23,615 | ₩22,505 | ₩23,562 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,051 | ₩22,331 | ₩21,837 | ₩22,251 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,037 | ₩22,345 | ₩21,837 | ₩21,944 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,395 | ₩22,077 | ₩21,248 | ₩21,917 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,462 | ₩21,636 | ₩20,901 | ₩21,195 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,398 | ₩22,612 | ₩21,556 | ₩21,716 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,626 | ₩22,799 | ₩21,141 | ₩22,251 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,692 | ₩23,522 | ₩22,532 | ₩23,441 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,840 | ₩22,866 | ₩22,532 | ₩22,626 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,786 | ₩22,893 | ₩22,679 | ₩22,786 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,478 | ₩22,813 | ₩22,478 | ₩22,599 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,291 | ₩22,505 | ₩22,278 | ₩22,345 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,331 | ₩22,505 | ₩22,265 | ₩22,372 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,452 | ₩22,599 | ₩22,131 | ₩22,438 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,505 | ₩22,706 | ₩22,345 | ₩22,358 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,131 | ₩22,372 | ₩22,010 | ₩22,278 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,612 | ₩22,679 | ₩21,930 | ₩21,984 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,733 | ₩22,906 | ₩22,519 | ₩22,719 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,334 | ₩23,441 | ₩22,478 | ₩22,505 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,762 | ₩23,883 | ₩23,227 | ₩23,588 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,749 | ₩24,150 | ₩23,682 | ₩24,110 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,896 | ₩23,896 | ₩23,308 | ₩23,695 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,722 | ₩23,949 | ₩23,428 | ₩23,883 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩23,976 | ₩24,190 | ₩23,642 | ₩23,735 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,324 | ₩24,752 | ₩23,896 | ₩23,990 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,471 | ₩25,006 | ₩24,431 | ₩24,484 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,404 | ₩24,765 | ₩24,404 | ₩24,511 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,762 | ₩24,404 | ₩23,682 | ₩24,364 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,923 | ₩23,949 | ₩23,334 | ₩23,495 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,909 | ₩24,257 | ₩23,642 | ₩23,909 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,695 | ₩23,976 | ₩23,588 | ₩23,883 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,401 | ₩23,575 | ₩23,254 | ₩23,481 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,642 | ₩23,749 | ₩22,840 | ₩23,321 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩23,963 | ₩24,070 | ₩23,629 | ₩23,896 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,003 | ₩24,163 | ₩23,455 | ₩23,909 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,605 | ₩25,073 | ₩24,110 | ₩24,150 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,163 | ₩24,444 | ₩23,923 | ₩24,404 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,869 | ₩24,819 | ₩23,842 | ₩24,765 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,257 | ₩24,685 | ₩24,016 | ₩24,030 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,722 | ₩24,444 | ₩23,642 | ₩24,244 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,270 | ₩24,605 | ₩23,655 | ₩23,842 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,364 | ₩24,511 | ₩23,963 | ₩24,244 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,003 | ₩24,591 | ₩24,003 | ₩24,431 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,588 | ₩23,949 | ₩23,227 | ₩23,883 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,719 | ₩23,361 | ₩22,666 | ₩23,321 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,238 | ₩22,639 | ₩22,198 | ₩22,478 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,291 | ₩22,585 | ₩22,144 | ₩22,158 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,265 | ₩22,398 | ₩22,131 | ₩22,291 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,599 | ₩23,013 | ₩22,465 | ₩22,786 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,067 | ₩23,201 | ₩22,305 | ₩22,626 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,639 | ₩22,799 | ₩22,398 | ₩22,398 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,692 | ₩23,013 | ₩22,532 | ₩22,826 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,773 | ₩22,933 | ₩22,465 | ₩22,545 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,000 | ₩23,294 | ₩22,799 | ₩22,893 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,308 | ₩23,308 | ₩22,813 | ₩22,840 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,840 | ₩23,481 | ₩22,786 | ₩23,147 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,318 | ₩22,679 | ₩22,158 | ₩22,438 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,666 | ₩22,759 | ₩22,198 | ₩22,251 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,505 | ₩22,759 | ₩22,465 | ₩22,666 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,358 | ₩22,599 | ₩22,224 | ₩22,465 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,174 | ₩23,174 | ₩22,265 | ₩22,385 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,415 | ₩23,629 | ₩22,893 | ₩23,120 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,866 | ₩23,388 | ₩22,666 | ₩23,054 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,495 | ₩23,535 | ₩23,120 | ₩23,281 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,123 | ₩24,163 | ₩22,920 | ₩23,134 | -4.10% | 2150.7만 |
|---|