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 | ₩42,123 | ₩42,740 | ₩41,881 | ₩42,109 | -0.03% | 956.1만 |
| 2026.10.08 | ₩41,922 | ₩42,579 | ₩41,895 | ₩42,244 | +0.77% | 826.3만 |
| 2026.10.07 | ₩42,337 | ₩42,901 | ₩40,969 | ₩41,090 | -2.95% | 788.4만 |
| 2026.10.06 | ₩41,895 | ₩42,485 | ₩41,372 | ₩41,908 | +0.03% | 909.3만 |
| 2026.10.05 | ₩42,794 | ₩43,129 | ₩41,237 | ₩42,217 | -1.35% | 1273.1만 |
| 2026.10.02 | ₩41,935 | ₩43,598 | ₩41,787 | ₩43,464 | +3.65% | 522.8만 |
| 2026.10.01 | ₩41,600 | ₩42,753 | ₩41,452 | ₩42,458 | +2.06% | 1503.5만 |
| 2026.09.30 | ₩41,841 | ₩42,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,694 |
| -0.35% |
| 419.3만 |
| 2026.09.29 | ₩41,251 | ₩41,908 | ₩40,969 | ₩41,533 | +0.68% | 447.9만 |
|---|
| 2026.09.28 | ₩42,190 | ₩42,525 | ₩41,720 | ₩41,720 | -1.11% | 731.4만 |
|---|
| 2026.09.25 | ₩41,506 | ₩41,761 | ₩41,023 | ₩41,492 | -0.03% | 591.6만 |
|---|
| 2026.09.24 | ₩42,150 | ₩42,834 | ₩41,948 | ₩41,962 | -0.45% | 624.7만 |
|---|
| 2026.09.23 | ₩42,364 | ₩42,673 | ₩40,741 | ₩41,694 | -1.58% | 1143만 |
|---|
| 2026.09.22 | ₩41,331 | ₩42,807 | ₩41,237 | ₩42,015 | +1.66% | 740.4만 |
|---|
| 2026.09.21 | ₩43,236 | ₩43,531 | ₩42,337 | ₩42,351 | -2.05% | 662.9만 |
|---|
| 2026.09.18 | ₩44,484 | ₩44,524 | ₩43,652 | ₩43,759 | -1.63% | 567.9만 |
|---|
| 2026.09.17 | ₩43,236 | ₩44,242 | ₩43,008 | ₩44,148 | +2.11% | 527만 |
|---|
| 2026.09.16 | ₩44,859 | ₩44,940 | ₩43,491 | ₩43,625 | -2.75% | 622.8만 |
|---|
| 2026.09.15 | ₩44,631 | ₩45,745 | ₩44,537 | ₩45,503 | +1.95% | 541.9만 |
|---|
| 2026.09.14 | ₩45,128 | ₩45,503 | ₩44,376 | ₩44,631 | -1.10% | 1856.2만 |
|---|
| 2026.09.11 | ₩44,309 | ₩44,457 | ₩43,625 | ₩44,417 | +0.24% | 565.2만 |
|---|
| 2026.09.10 | ₩45,825 | ₩45,825 | ₩44,376 | ₩44,725 | -2.40% | 520.3만 |
|---|
| 2026.09.09 | ₩45,155 | ₩45,436 | ₩44,537 | ₩44,886 | -0.59% | 599.2만 |
|---|
| 2026.09.08 | ₩44,444 | ₩45,342 | ₩44,202 | ₩44,524 | +0.18% | 613.6만 |
|---|
| 2026.09.04 | ₩43,330 | ₩43,786 | ₩42,941 | ₩43,424 | +0.22% | 446.3만 |
|---|
| 2026.09.03 | ₩44,135 | ₩44,631 | ₩43,920 | ₩44,001 | -0.30% | 447.5만 |
|---|
| 2026.09.02 | ₩43,987 | ₩44,403 | ₩43,598 | ₩44,014 | +0.06% | 445.4만 |
|---|
| 2026.09.01 | ₩43,746 | ₩44,551 | ₩43,451 | ₩44,444 | +1.59% | 583.9만 |
|---|
| 2026.08.31 | ₩43,384 | ₩43,786 | ₩42,458 | ₩43,129 | -0.59% | 525.7만 |
|---|
| 2026.08.28 | ₩42,472 | ₩42,780 | ₩41,734 | ₩42,364 | -0.25% | 495.5만 |
|---|
| 2026.08.27 | ₩42,257 | ₩42,807 | ₩41,774 | ₩42,539 | +0.67% | 440.7만 |
|---|
| 2026.08.26 | ₩40,781 | ₩42,834 | ₩40,419 | ₩42,230 | +3.55% | 853.3만 |
|---|
| 2026.08.25 | ₩42,337 | ₩42,686 | ₩40,956 | ₩41,264 | -2.53% | 1327.7만 |
|---|
| 2026.08.24 | ₩43,572 | ₩43,867 | ₩43,048 | ₩43,156 | -0.95% | 796.9만 |
|---|
| 2026.08.21 | ₩43,786 | ₩44,269 | ₩43,531 | ₩44,175 | +0.89% | 402.1만 |
|---|
| 2026.08.20 | ₩44,806 | ₩44,806 | ₩43,491 | ₩43,572 | -2.75% | 603.4만 |
|---|
| 2026.08.19 | ₩43,867 | ₩44,417 | ₩43,478 | ₩43,572 | -0.67% | 585만 |
|---|
| 2026.08.18 | ₩44,108 | ₩44,108 | ₩43,115 | ₩43,625 | -1.09% | 559만 |
|---|
| 2026.08.17 | ₩42,096 | ₩43,142 | ₩41,935 | ₩43,102 | +2.39% | 579.2만 |
|---|
| 2026.08.14 | ₩41,586 | ₩42,217 | ₩41,452 | ₩41,600 | +0.03% | 653.5만 |
|---|
| 2026.08.13 | ₩39,909 | ₩41,170 | ₩39,856 | ₩41,050 | +2.86% | 601.6만 |
|---|
| 2026.08.12 | ₩39,775 | ₩40,687 | ₩39,722 | ₩40,473 | +1.75% | 728.6만 |
|---|
| 2026.08.11 | ₩39,654 | ₩40,406 | ₩39,547 | ₩40,030 | +0.95% | 553.8만 |
|---|
| 2026.08.10 | ₩38,447 | ₩39,963 | ₩38,393 | ₩39,654 | +3.14% | 513.4만 |
|---|
| 2026.08.07 | ₩37,521 | ₩38,407 | ₩37,267 | ₩37,897 | +1.00% | 480.9만 |
|---|
| 2026.08.06 | ₩37,951 | ₩38,112 | ₩37,360 | ₩37,897 | -0.14% | 910.7만 |
|---|
| 2026.08.05 | ₩38,769 | ₩38,917 | ₩37,159 | ₩37,200 | -4.05% | 1024만 |
|---|
| 2026.08.04 | ₩38,742 | ₩39,212 | ₩38,246 | ₩38,541 | -0.52% | 950.7만 |
|---|
| 2026.08.03 | ₩39,346 | ₩40,017 | ₩38,876 | ₩39,668 | +0.82% | 741.1만 |
|---|
| 2026.07.31 | ₩40,781 | ₩41,278 | ₩40,084 | ₩40,500 | -0.69% | 585.8만 |
|---|
| 2026.07.30 | ₩38,729 | ₩40,848 | ₩38,608 | ₩40,674 | +5.02% | 833.8만 |
|---|
| 2026.07.29 | ₩39,172 | ₩39,695 | ₩38,514 | ₩38,997 | -0.45% | 1037.4만 |
|---|
| 2026.07.28 | ₩37,669 | ₩37,870 | ₩36,690 | ₩37,106 | -1.50% | 1094.1만 |
|---|
| 2026.07.27 | ₩38,420 | ₩38,420 | ₩37,521 | ₩37,615 | -2.09% | 1321.9만 |
|---|
| 2026.07.24 | ₩39,775 | ₩40,070 | ₩39,064 | ₩39,279 | -1.25% | 741.1만 |
|---|
| 2026.07.23 | ₩39,789 | ₩40,191 | ₩39,641 | ₩39,869 | +0.20% | 619만 |
|---|
| 2026.07.22 | ₩38,943 | ₩39,587 | ₩38,715 | ₩38,890 | -0.14% | 594.4만 |
|---|
| 2026.07.21 | ₩38,689 | ₩38,689 | ₩38,139 | ₩38,621 | -0.17% | 459.3만 |
|---|
| 2026.07.20 | ₩37,441 | ₩38,326 | ₩37,146 | ₩37,911 | +1.25% | 725.5만 |
|---|
| 2026.07.17 | ₩37,226 | ₩37,682 | ₩36,945 | ₩37,495 | +0.72% | 510.7만 |
|---|
| 2026.07.16 | ₩36,743 | ₩37,186 | ₩36,448 | ₩36,529 | -0.58% | 357.6만 |
|---|
| 2026.07.15 | ₩37,065 | ₩37,226 | ₩36,126 | ₩36,703 | -0.98% | 646.3만 |
|---|
| 2026.07.14 | ₩37,562 | ₩37,736 | ₩36,542 | ₩36,904 | -1.75% | 661.4만 |
|---|
| 2026.07.13 | ₩36,059 | ₩37,347 | ₩35,992 | ₩37,039 | +2.72% | 650.8만 |
|---|
| 2026.07.10 | ₩35,013 | ₩35,429 | ₩34,919 | ₩35,415 | +1.15% | 768.1만 |
|---|
| 2026.07.09 | ₩35,549 | ₩35,858 | ₩34,745 | ₩34,852 | -1.96% | 649.5만 |
|---|
| 2026.07.08 | ₩34,651 | ₩35,818 | ₩34,503 | ₩35,724 | +3.10% | 946.1만 |
|---|
| 2026.07.07 | ₩32,960 | ₩34,047 | ₩32,786 | ₩33,819 | +2.60% | 830.4만 |
|---|
| 2026.07.06 | ₩33,001 | ₩33,309 | ₩32,518 | ₩32,679 | -0.98% | 1003.7만 |
|---|
| 2026.07.02 | ₩33,148 | ₩33,497 | ₩32,799 | ₩33,068 | -0.24% | 623.6만 |
|---|
| 2026.07.01 | ₩33,215 | ₩33,484 | ₩32,759 | ₩32,867 | -1.05% | 321.2만 |
|---|
| 2026.06.30 | ₩33,685 | ₩33,993 | ₩33,108 | ₩33,282 | -1.19% | 721.1만 |
|---|
| 2026.06.29 | ₩33,497 | ₩33,832 | ₩33,256 | ₩33,524 | +0.08% | 772.9만 |
|---|
| 2026.06.26 | ₩32,598 | ₩33,309 | ₩32,598 | ₩33,282 | +2.10% | 863.3만 |
|---|
| 2026.06.25 | ₩32,867 | ₩33,309 | ₩32,679 | ₩33,108 | +0.73% | 1158.6만 |
|---|
| 2026.06.24 | ₩33,698 | ₩33,698 | ₩32,773 | ₩33,121 | -1.71% | 1154.5만 |
|---|
| 2026.06.23 | ₩34,114 | ₩34,691 | ₩33,953 | ₩34,530 | +1.22% | 405.7만 |
|---|
| 2026.06.22 | ₩34,087 | ₩34,503 | ₩33,591 | ₩34,436 | +1.02% | 652.9만 |
|---|
| 2026.06.18 | ₩33,993 | ₩33,993 | ₩32,960 | ₩33,752 | -0.71% | 1066.3만 |
|---|
| 2026.06.17 | ₩35,295 | ₩35,536 | ₩34,181 | ₩34,342 | -2.70% | 886.5만 |
|---|
| 2026.06.16 | ₩35,751 | ₩36,032 | ₩35,053 | ₩35,214 | -1.50% | 960.6만 |
|---|
| 2026.06.15 | ₩36,046 | ₩36,435 | ₩35,308 | ₩36,368 | +0.89% | 810.8만 |
|---|
| 2026.06.12 | ₩37,521 | ₩38,367 | ₩37,454 | ₩37,924 | +1.07% | 2355.4만 |
|---|
| 2026.06.11 | ₩38,635 | ₩39,185 | ₩37,736 | ₩38,206 | -1.11% | 1020.9만 |
|---|
| 2026.06.10 | ₩37,495 | ₩38,474 | ₩37,481 | ₩38,058 | +1.50% | 485.9만 |
|---|
| 2026.06.09 | ₩38,300 | ₩38,340 | ₩36,475 | ₩37,092 | -3.15% | 862.4만 |
|---|
| 2026.06.08 | ₩38,635 | ₩39,145 | ₩38,380 | ₩38,528 | -0.28% | 585.7만 |
|---|
| 2026.06.05 | ₩39,654 | ₩39,882 | ₩37,857 | ₩37,857 | -4.53% | 654.6만 |
|---|
| 2026.06.04 | ₩38,823 | ₩40,191 | ₩38,635 | ₩39,963 | +2.94% | 701.3만 |
|---|
| 2026.06.03 | ₩39,668 | ₩40,379 | ₩39,265 | ₩39,547 | -0.30% | 669.5만 |
|---|
| 2026.06.02 | ₩37,937 | ₩39,332 | ₩37,870 | ₩39,265 | +3.50% | 475.2만 |
|---|
| 2026.06.01 | ₩37,803 | ₩38,313 | ₩37,441 | ₩37,884 | +0.21% | 1062.3만 |
|---|
| 2026.05.29 | ₩37,428 | ₩37,535 | ₩36,703 | ₩36,985 | -1.18% | 957.6만 |
|---|
| 2026.05.28 | ₩38,836 | ₩38,836 | ₩37,521 | ₩37,615 | -3.14% | 582.1만 |
|---|
| 2026.05.27 | ₩37,951 | ₩38,514 | ₩37,360 | ₩37,817 | -0.35% | 596만 |
|---|
| 2026.05.26 | ₩39,279 | ₩39,440 | ₩38,689 | ₩38,796 | -1.23% | 1092.9만 |
|---|
| 2026.05.22 | ₩40,285 | ₩41,036 | ₩40,204 | ₩40,312 | +0.07% | 737.4만 |
|---|
| 2026.05.21 | ₩41,492 | ₩41,881 | ₩40,231 | ₩40,647 | -2.04% | 778.2만 |
|---|
| 2026.05.20 | ₩42,431 | ₩43,022 | ₩40,848 | ₩40,956 | -3.48% | 1136.6만 |
|---|
| 2026.05.19 | ₩42,378 | ₩42,726 | ₩41,573 | ₩42,659 | +0.66% | 871.5만 |
|---|
| 2026.05.18 | ₩41,385 | ₩42,498 | ₩40,647 | ₩42,351 | +2.33% | 966.5만 |
|---|
| 2026.05.15 | ₩40,634 | ₩41,358 | ₩40,419 | ₩41,345 | +1.75% | 654.5만 |
|---|
| 2026.05.14 | ₩39,601 | ₩40,620 | ₩39,547 | ₩40,446 | +2.13% | 519.3만 |
|---|
| 2026.05.13 | ₩40,298 | ₩40,620 | ₩39,332 | ₩39,802 | -1.23% | 857.9만 |
|---|
| 2026.05.12 | ₩39,332 | ₩40,285 | ₩39,158 | ₩40,258 | +2.35% | 579.1만 |
|---|
| 2026.05.11 | ₩38,903 | ₩39,198 | ₩38,393 | ₩39,078 | +0.45% | 614.7만 |
|---|
| 2026.05.08 | ₩38,112 | ₩38,823 | ₩37,790 | ₩38,098 | -0.04% | 545.8만 |
|---|
| 2026.05.07 | ₩38,112 | ₩38,608 | ₩37,052 | ₩38,179 | +0.18% | 1035.2만 |
|---|
| 2026.05.06 | ₩38,876 | ₩39,762 | ₩38,474 | ₩38,930 | +0.14% | 1860.4만 |
|---|
| 2026.05.05 | ₩40,111 | ₩41,385 | ₩39,936 | ₩40,848 | +1.84% | 1363.2만 |
|---|
| 2026.05.04 | ₩39,722 | ₩40,446 | ₩38,957 | ₩40,218 | +1.25% | 978.3만 |
|---|
| 2026.05.01 | ₩38,930 | ₩39,400 | ₩38,098 | ₩39,265 | +0.86% | 983.3만 |
|---|
| 2026.04.30 | ₩38,286 | ₩39,359 | ₩38,098 | ₩39,225 | +2.45% | 671.6만 |
|---|
| 2026.04.29 | ₩37,401 | ₩38,662 | ₩37,307 | ₩38,568 | +3.12% | 1173.3만 |
|---|
| 2026.04.28 | ₩36,408 | ₩37,012 | ₩36,260 | ₩36,784 | +1.03% | 707.8만 |
|---|
| 2026.04.27 | ₩36,006 | ₩36,314 | ₩35,764 | ₩35,925 | -0.22% | 1001.6만 |
|---|
| 2026.04.24 | ₩35,295 | ₩35,348 | ₩34,946 | ₩35,268 | -0.08% | 529만 |
|---|
| 2026.04.23 | ₩34,973 | ₩35,482 | ₩34,879 | ₩35,482 | +1.46% | 690.4만 |
|---|
| 2026.04.22 | ₩34,382 | ₩34,906 | ₩34,369 | ₩34,771 | +1.13% | 503.4만 |
|---|
| 2026.04.21 | ₩33,698 | ₩34,530 | ₩33,564 | ₩34,342 | +1.91% | 697.9만 |
|---|
| 2026.04.20 | ₩33,309 | ₩33,645 | ₩33,041 | ₩33,417 | +0.32% | 564.8만 |
|---|
| 2026.04.17 | ₩33,108 | ₩33,242 | ₩31,847 | ₩32,880 | -0.69% | 1125.4만 |
|---|
| 2026.04.16 | ₩34,356 | ₩34,919 | ₩34,248 | ₩34,798 | +1.29% | 628.6만 |
|---|
| 2026.04.15 | ₩34,449 | ₩34,651 | ₩34,007 | ₩34,141 | -0.90% | 617.3만 |
|---|
| 2026.04.14 | ₩35,026 | ₩35,321 | ₩34,342 | ₩34,503 | -1.49% | 701.4만 |
|---|
| 2026.04.13 | ₩35,335 | ₩35,670 | ₩35,026 | ₩35,295 | -0.11% | 672만 |
|---|
| 2026.04.10 | ₩34,530 | ₩34,852 | ₩34,342 | ₩34,704 | +0.51% | 787.2만 |
|---|
| 2026.04.09 | ₩35,241 | ₩35,536 | ₩34,034 | ₩34,423 | -2.32% | 1152.8만 |
|---|
| 2026.04.08 | ₩33,390 | ₩34,946 | ₩33,121 | ₩34,852 | +4.38% | 1320.2만 |
|---|
| 2026.04.07 | ₩36,207 | ₩36,891 | ₩36,193 | ₩36,475 | +0.74% | 800.4만 |
|---|
| 2026.04.06 | ₩35,456 | ₩36,099 | ₩35,174 | ₩36,059 | +1.70% | 1172.2만 |
|---|
| 2026.04.02 | ₩36,220 | ₩36,529 | ₩34,932 | ₩35,630 | -1.63% | 1120만 |
|---|
| 2026.04.01 | ₩35,281 | ₩35,603 | ₩34,114 | ₩34,637 | -1.83% | 1465.3만 |
|---|
| 2026.03.31 | ₩35,670 | ₩36,596 | ₩34,624 | ₩35,590 | -0.23% | 2245.9만 |
|---|
| 2026.03.30 | ₩36,475 | ₩37,092 | ₩35,509 | ₩35,643 | -2.28% | 1670만 |
|---|
| 2026.03.27 | ₩35,067 | ₩36,046 | ₩34,973 | ₩35,979 | +2.60% | 1546.9만 |
|---|
| 2026.03.26 | ₩35,107 | ₩35,375 | ₩34,718 | ₩34,825 | -0.80% | 1433.8만 |
|---|
| 2026.03.25 | ₩33,792 | ₩34,986 | ₩33,591 | ₩34,785 | +2.94% | 1110.9만 |
|---|
| 2026.03.24 | ₩33,537 | ₩34,785 | ₩33,537 | ₩34,128 | +1.76% | 1297.7만 |
|---|
| 2026.03.23 | ₩32,464 | ₩33,631 | ₩32,236 | ₩33,256 | +2.44% | 1575.8만 |
|---|
| 2026.03.20 | ₩33,309 | ₩34,060 | ₩33,001 | ₩33,618 | +0.93% | 2326.1만 |
|---|
| 2026.03.19 | ₩32,156 | ₩34,060 | ₩32,048 | ₩33,390 | +3.84% | 3707.2만 |
|---|
| 2026.03.18 | ₩31,820 | ₩32,384 | ₩31,686 | ₩32,102 | +0.89% | 1004.1만 |
|---|
| 2026.03.17 | ₩31,552 | ₩31,927 | ₩31,310 | ₩31,592 | +0.13% | 810.8만 |
|---|
| 2026.03.16 | ₩31,123 | ₩31,713 | ₩30,935 | ₩31,324 | +0.65% | 1056.7만 |
|---|
| 2026.03.13 | ₩31,284 | ₩31,552 | ₩30,854 | ₩31,123 | -0.51% | 1181.8만 |
|---|
| 2026.03.12 | ₩32,102 | ₩32,276 | ₩31,646 | ₩31,659 | -1.38% | 2575.7만 |
|---|
| 2026.03.11 | ₩30,465 | ₩31,820 | ₩30,385 | ₩31,793 | +4.36% | 2123.2만 |
|---|
| 2026.03.10 | ₩30,586 | ₩30,747 | ₩29,875 | ₩30,412 | -0.57% | 2472.3만 |
|---|
| 2026.03.09 | ₩30,666 | ₩31,579 | ₩30,291 | ₩30,613 | -0.17% | 2220.6만 |
|---|
| 2026.03.06 | ₩31,579 | ₩32,048 | ₩30,412 | ₩30,492 | -3.44% | 2229만 |
|---|
| 2026.03.05 | ₩30,774 | ₩31,284 | ₩30,438 | ₩31,257 | +1.57% | 1293만 |
|---|
| 2026.03.04 | ₩29,714 | ₩30,680 | ₩29,660 | ₩30,599 | +2.98% | 1540.2만 |
|---|
| 2026.03.03 | ₩30,760 | ₩30,841 | ₩29,727 | ₩30,009 | -2.44% | 2733.1만 |
|---|
| 2026.03.02 | ₩31,391 | ₩31,606 | ₩30,398 | ₩30,693 | -2.22% | 3019.4만 |
|---|
| 2026.02.27 | ₩30,076 | ₩30,318 | ₩29,794 | ₩29,929 | -0.49% | 1206만 |
|---|
| 2026.02.26 | ₩29,070 | ₩29,955 | ₩28,641 | ₩29,607 | +1.85% | 1615.6만 |
|---|
| 2026.02.25 | ₩30,130 | ₩30,130 | ₩29,164 | ₩29,446 | -2.27% | 1614.5만 |
|---|
| 2026.02.24 | ₩30,318 | ₩30,358 | ₩29,768 | ₩30,009 | -1.02% | 1558.9만 |
|---|
| 2026.02.23 | ₩30,412 | ₩30,814 | ₩30,063 | ₩30,251 | -0.53% | 827만 |
|---|
| 2026.02.20 | ₩30,881 | ₩31,377 | ₩30,063 | ₩30,277 | -1.95% | 1143.8만 |
|---|
| 2026.02.19 | ₩30,505 | ₩31,176 | ₩30,023 | ₩31,029 | +1.72% | 1495.2만 |
|---|
| 2026.02.18 | ₩29,405 | ₩30,277 | ₩29,325 | ₩29,848 | +1.51% | 1280.9만 |
|---|
| 2026.02.17 | ₩29,473 | ₩29,714 | ₩28,279 | ₩28,949 | -1.78% | 1673.2만 |
|---|
| 2026.02.13 | ₩28,466 | ₩29,473 | ₩28,453 | ₩29,459 | +3.49% | 1080.7만 |
|---|
| 2026.02.12 | ₩29,352 | ₩29,781 | ₩28,426 | ₩28,614 | -2.51% | 1844.6만 |
|---|
| 2026.02.11 | ₩28,990 | ₩29,660 | ₩28,762 | ₩29,540 | +1.90% | 1543.5만 |
|---|
| 2026.02.10 | ₩28,171 | ₩28,735 | ₩27,890 | ₩28,466 | +1.05% | 1870.4만 |
|---|
| 2026.02.09 | ₩27,675 | ₩28,265 | ₩27,568 | ₩28,185 | +1.84% | 1183.2만 |
|---|
| 2026.02.06 | ₩26,709 | ₩27,662 | ₩26,629 | ₩27,594 | +3.31% | 892.6만 |
|---|
| 2026.02.05 | ₩26,722 | ₩27,152 | ₩26,240 | ₩26,454 | -1.00% | 1172.3만 |
|---|
| 2026.02.04 | ₩26,790 | ₩27,380 | ₩26,722 | ₩27,205 | +1.55% | 1679.9만 |
|---|
| 2026.02.03 | ₩26,092 | ₩26,897 | ₩26,092 | ₩26,763 | +2.57% | 1397.1만 |
|---|
| 2026.02.02 | ₩25,622 | ₩26,293 | ₩25,381 | ₩26,105 | +1.88% | 1797.6만 |
|---|
| 2026.01.30 | ₩26,924 | ₩27,380 | ₩26,119 | ₩26,454 | -1.74% | 1293.4만 |
|---|
| 2026.01.29 | ₩27,165 | ₩27,796 | ₩26,629 | ₩27,353 | +0.69% | 1679.4만 |
|---|
| 2026.01.28 | ₩26,387 | ₩26,696 | ₩26,226 | ₩26,575 | +0.71% | 1333.8만 |
|---|
| 2026.01.27 | ₩25,488 | ₩26,253 | ₩25,488 | ₩26,132 | +2.53% | 1032.4만 |
|---|
| 2026.01.26 | ₩25,488 | ₩25,488 | ₩24,979 | ₩25,381 | -0.42% | 831.4만 |
|---|
| 2026.01.23 | ₩25,126 | ₩25,488 | ₩24,992 | ₩25,180 | +0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩24,657 | ₩24,925 | ₩24,402 | ₩24,724 | +0.27% | 704.5만 |
|---|
| 2026.01.21 | ₩24,133 | ₩25,072 | ₩24,026 | ₩24,804 | +2.78% | 1406만 |
|---|
| 2026.01.20 | ₩24,013 | ₩24,415 | ₩23,610 | ₩23,718 | -1.23% | 2410.4만 |
|---|
| 2026.01.16 | ₩24,536 | ₩24,616 | ₩24,120 | ₩24,200 | -1.37% | 867.2만 |
|---|
| 2026.01.15 | ₩24,026 | ₩24,469 | ₩23,905 | ₩24,268 | +1.01% | 1197.2만 |
|---|
| 2026.01.14 | ₩23,744 | ₩25,046 | ₩23,744 | ₩24,697 | +4.01% | 1968.1만 |
|---|
| 2026.01.13 | ₩22,738 | ₩23,691 | ₩22,577 | ₩23,637 | +3.95% | 1505.5만 |
|---|
| 2026.01.12 | ₩22,121 | ₩22,403 | ₩21,907 | ₩22,322 | +0.91% | 1030만 |
|---|
| 2026.01.09 | ₩22,108 | ₩22,416 | ₩21,907 | ₩22,014 | -0.42% | 1019.4만 |
|---|
| 2026.01.08 | ₩21,464 | ₩22,148 | ₩21,316 | ₩21,987 | +2.44% | 1183.4만 |
|---|
| 2026.01.07 | ₩21,531 | ₩21,705 | ₩20,967 | ₩21,263 | -1.25% | 1889.7만 |
|---|
| 2026.01.06 | ₩22,470 | ₩22,685 | ₩21,625 | ₩21,786 | -3.04% | 1753.3만 |
|---|
| 2026.01.05 | ₩22,698 | ₩22,872 | ₩21,209 | ₩22,322 | -1.65% | 3343만 |
|---|
| 2026.01.02 | ₩22,765 | ₩23,597 | ₩22,604 | ₩23,516 | +3.30% | 1227만 |
|---|
| 2025.12.31 | ₩22,913 | ₩22,939 | ₩22,604 | ₩22,698 | -0.94% | 591.7만 |
|---|
| 2025.12.30 | ₩22,859 | ₩22,966 | ₩22,752 | ₩22,859 | 0.00% | 783.2만 |
|---|
| 2025.12.29 | ₩22,550 | ₩22,886 | ₩22,550 | ₩22,671 | +0.54% | 781.7만 |
|---|
| 2025.12.26 | ₩22,363 | ₩22,577 | ₩22,349 | ₩22,416 | +0.24% | 406.4만 |
|---|
| 2025.12.24 | ₩22,403 | ₩22,577 | ₩22,336 | ₩22,443 | +0.18% | 339.1만 |
|---|
| 2025.12.23 | ₩22,524 | ₩22,671 | ₩22,202 | ₩22,510 | -0.06% | 747.5만 |
|---|
| 2025.12.22 | ₩22,577 | ₩22,778 | ₩22,416 | ₩22,430 | -0.65% | 667.4만 |
|---|
| 2025.12.19 | ₩22,202 | ₩22,443 | ₩22,081 | ₩22,349 | +0.66% | 1178.8만 |
|---|
| 2025.12.18 | ₩22,685 | ₩22,752 | ₩22,000 | ₩22,054 | -2.78% | 1282.5만 |
|---|
| 2025.12.17 | ₩22,805 | ₩22,980 | ₩22,591 | ₩22,792 | -0.06% | 777.7만 |
|---|
| 2025.12.16 | ₩23,409 | ₩23,516 | ₩22,550 | ₩22,577 | -3.55% | 1655.7만 |
|---|
| 2025.12.15 | ₩23,838 | ₩23,959 | ₩23,302 | ₩23,664 | -0.73% | 1086.5만 |
|---|
| 2025.12.12 | ₩23,825 | ₩24,227 | ₩23,758 | ₩24,187 | +1.52% | 3406.3만 |
|---|
| 2025.12.11 | ₩23,972 | ₩23,972 | ₩23,382 | ₩23,771 | -0.84% | 1067.5만 |
|---|
| 2025.12.10 | ₩23,798 | ₩24,026 | ₩23,503 | ₩23,959 | +0.68% | 673.9만 |
|---|
| 2025.12.09 | ₩24,053 | ₩24,268 | ₩23,718 | ₩23,811 | -1.00% | 607.7만 |
|---|
| 2025.12.08 | ₩24,402 | ₩24,831 | ₩23,972 | ₩24,066 | -1.37% | 1097.3만 |
|---|
| 2025.12.05 | ₩24,549 | ₩25,086 | ₩24,509 | ₩24,563 | +0.05% | 717.9만 |
|---|
| 2025.12.04 | ₩24,482 | ₩24,844 | ₩24,482 | ₩24,590 | +0.44% | 814.7만 |
|---|
| 2025.12.03 | ₩23,838 | ₩24,482 | ₩23,758 | ₩24,442 | +2.53% | 1032.3만 |
|---|
| 2025.12.02 | ₩23,999 | ₩24,026 | ₩23,409 | ₩23,570 | -1.79% | 880.7만 |
|---|
| 2025.12.01 | ₩23,986 | ₩24,335 | ₩23,718 | ₩23,986 | 0.00% | 829.2만 |
|---|
| 2025.11.28 | ₩23,771 | ₩24,053 | ₩23,664 | ₩23,959 | +0.79% | 208.8만 |
|---|
| 2025.11.26 | ₩23,476 | ₩23,650 | ₩23,329 | ₩23,557 | +0.34% | 800.5만 |
|---|
| 2025.11.25 | ₩23,718 | ₩23,825 | ₩22,913 | ₩23,396 | -1.36% | 1193.5만 |
|---|
| 2025.11.24 | ₩24,040 | ₩24,147 | ₩23,704 | ₩23,972 | -0.28% | 572.9만 |
|---|
| 2025.11.21 | ₩24,080 | ₩24,241 | ₩23,530 | ₩23,986 | -0.39% | 1550.5만 |
|---|
| 2025.11.20 | ₩24,683 | ₩25,153 | ₩24,187 | ₩24,227 | -1.85% | 1399.1만 |
|---|
| 2025.11.19 | ₩24,241 | ₩24,522 | ₩23,999 | ₩24,482 | +1.00% | 1052.2만 |
|---|
| 2025.11.18 | ₩23,946 | ₩24,898 | ₩23,919 | ₩24,844 | +3.75% | 1247.7만 |
|---|
| 2025.11.17 | ₩24,335 | ₩24,764 | ₩24,093 | ₩24,107 | -0.94% | 1224.7만 |
|---|
| 2025.11.14 | ₩23,798 | ₩24,522 | ₩23,718 | ₩24,321 | +2.20% | 1043.6만 |
|---|
| 2025.11.13 | ₩24,348 | ₩24,683 | ₩23,731 | ₩23,919 | -1.76% | 675.2만 |
|---|
| 2025.11.12 | ₩24,442 | ₩24,590 | ₩24,040 | ₩24,321 | -0.49% | 1080.1만 |
|---|
| 2025.11.11 | ₩24,080 | ₩24,670 | ₩24,080 | ₩24,509 | +1.78% | 1239.2만 |
|---|
| 2025.11.10 | ₩23,664 | ₩24,026 | ₩23,302 | ₩23,959 | +1.25% | 1182.1만 |
|---|
| 2025.11.07 | ₩22,792 | ₩23,436 | ₩22,738 | ₩23,396 | +2.65% | 1146.4만 |
|---|
| 2025.11.06 | ₩22,309 | ₩22,711 | ₩22,269 | ₩22,550 | +1.08% | 737.9만 |
|---|
| 2025.11.05 | ₩22,363 | ₩22,658 | ₩22,215 | ₩22,228 | -0.60% | 864.4만 |
|---|
| 2025.11.04 | ₩22,336 | ₩22,470 | ₩22,202 | ₩22,363 | +0.12% | 1073.4만 |
|---|
| 2025.11.03 | ₩22,671 | ₩23,087 | ₩22,537 | ₩22,859 | +0.83% | 1009만 |
|---|
| 2025.10.31 | ₩23,141 | ₩23,275 | ₩22,376 | ₩22,698 | -1.91% | 1538.5만 |
|---|
| 2025.10.30 | ₩22,711 | ₩22,872 | ₩22,470 | ₩22,470 | -1.06% | 1340.5만 |
|---|
| 2025.10.29 | ₩22,765 | ₩23,087 | ₩22,604 | ₩22,899 | +0.59% | 1105.4만 |
|---|
| 2025.10.28 | ₩22,846 | ₩23,007 | ₩22,537 | ₩22,618 | -1.00% | 898.4만 |
|---|
| 2025.10.27 | ₩23,074 | ₩23,369 | ₩22,872 | ₩22,966 | -0.47% | 1214.3만 |
|---|
| 2025.10.24 | ₩23,382 | ₩23,382 | ₩22,886 | ₩22,913 | -2.01% | 861만 |
|---|
| 2025.10.23 | ₩22,913 | ₩23,557 | ₩22,859 | ₩23,221 | +1.35% | 1710.5만 |
|---|
| 2025.10.22 | ₩22,389 | ₩22,752 | ₩22,228 | ₩22,510 | +0.54% | 1142.6만 |
|---|
| 2025.10.21 | ₩22,738 | ₩22,832 | ₩22,269 | ₩22,322 | -1.83% | 1002.7만 |
|---|
| 2025.10.20 | ₩22,577 | ₩22,832 | ₩22,537 | ₩22,738 | +0.71% | 997.4만 |
|---|
| 2025.10.17 | ₩22,430 | ₩22,671 | ₩22,296 | ₩22,537 | +0.48% | 1059만 |
|---|
| 2025.10.16 | ₩23,248 | ₩23,248 | ₩22,336 | ₩22,457 | -3.40% | 1346.8만 |
|---|
| 2025.10.15 | ₩23,489 | ₩23,704 | ₩22,966 | ₩23,194 | -1.26% | 729만 |
|---|
| 2025.10.14 | ₩22,939 | ₩23,463 | ₩22,738 | ₩23,127 | +0.82% | 1653.3만 |
|---|
| 2025.10.13 | ₩23,570 | ₩23,610 | ₩23,194 | ₩23,355 | -0.91% | 1018.2만 |
|---|
| 2025.10.10 | ₩24,200 | ₩24,241 | ₩22,993 | ₩23,208 | -4.10% | 2150.7만 |
|---|