Suncor Energy

SU
🏛️ 미국 →
41.81
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 32.04 32.22 31.79 32.04 1.7M
2023-12-28 32.13 32.42 31.88 31.89 2.1M
2023-12-27 32.58 32.62 32.31 32.36 3.6M
2023-12-26 32.31 32.86 32.31 32.70 1.6M
2023-12-22 32.22 32.41 31.99 32.02 2.1M
2023-12-21 31.85 32.00 31.58 31.98 8.0M
2023-12-20 32.30 32.62 31.74 31.76 2.8M
2023-12-19 31.59 32.15 31.59 32.13 3.0M
2023-12-18 31.52 31.70 31.17 31.46 3.8M
2023-12-15 31.27 31.34 30.89 30.92 4.7M
2023-12-14 31.24 31.43 31.03 31.28 9.0M
2023-12-13 29.57 30.56 29.53 30.47 5.3M
2023-12-12 29.87 29.99 29.45 29.59 4.3M
2023-12-11 30.59 30.66 30.10 30.28 8.9M
2023-12-08 30.37 30.80 30.31 30.74 5.7M
2023-12-07 30.40 30.64 29.81 30.24 5.3M
2023-12-06 31.76 31.94 30.24 30.27 8.6M
2023-12-05 32.50 32.66 32.01 32.02 4.9M
2023-12-04 32.57 32.96 32.40 32.58 4.2M
2023-12-01 33.06 33.75 32.89 32.98 7.2M
2023-11-30 32.98 33.54 32.54 32.99 11.9M
2023-11-29 32.95 33.17 32.70 32.98 8.8M
2023-11-28 32.41 32.95 32.26 32.78 6.0M
2023-11-27 32.68 32.83 32.08 32.28 6.9M
2023-11-24 32.81 33.09 32.63 32.72 1.9M
2023-11-22 32.35 32.93 31.97 32.90 5.0M
2023-11-21 33.32 33.58 32.98 33.16 4.7M
2023-11-20 34.15 34.15 33.42 33.46 3.4M
2023-11-17 32.70 33.92 32.65 33.79 6.8M
2023-11-16 32.83 33.00 31.96 32.39 5.2M
2023-11-15 33.51 33.87 33.33 33.35 3.9M
2023-11-14 33.92 34.00 33.37 33.58 5.6M
2023-11-13 33.19 33.78 33.04 33.69 3.5M
2023-11-10 32.91 33.24 32.68 33.18 5.8M
2023-11-09 32.52 33.14 31.83 32.52 9.3M
2023-11-08 31.82 32.11 31.12 31.40 9.0M
2023-11-07 33.00 33.10 31.96 32.06 5.7M
2023-11-06 34.02 34.25 33.58 33.60 3.5M
2023-11-03 34.06 34.30 33.51 33.75 2.9M
2023-11-02 33.02 34.26 32.85 34.18 3.9M
2023-11-01 32.63 32.96 32.33 32.72 2.9M
2023-10-31 32.63 32.67 32.05 32.40 3.0M
2023-10-30 32.65 32.93 32.07 32.48 3.6M
2023-10-27 32.72 32.86 32.01 32.47 4.2M
2023-10-26 32.94 33.05 32.47 32.67 2.8M
2023-10-25 32.84 33.23 32.47 33.22 4.1M
2023-10-24 33.51 33.57 32.86 32.86 3.4M
2023-10-23 33.66 33.96 33.26 33.51 4.5M
2023-10-20 34.47 34.57 33.86 33.89 4.7M
2023-10-19 34.35 34.74 34.09 34.47 2.5M
2023-10-18 34.47 34.55 34.14 34.53 3.5M
2023-10-17 34.12 34.61 34.03 34.36 3.2M
2023-10-16 34.41 34.46 33.82 34.30 3.0M
2023-10-13 34.40 34.52 34.01 34.21 3.6M
2023-10-12 34.10 34.11 33.52 33.87 3.7M
2023-10-11 33.64 33.99 33.19 33.74 3.9M
2023-10-10 33.76 34.02 33.44 33.92 3.9M
2023-10-09 33.34 33.86 33.14 33.75 3.8M
2023-10-06 32.00 32.53 31.58 32.22 4.7M
2023-10-05 31.45 32.53 31.45 31.97 4.4M
2023-10-04 32.93 33.02 31.59 31.86 6.9M
2023-10-03 33.38 33.56 32.96 33.56 4.7M
2023-10-02 34.39 34.44 33.27 33.50 6.0M
2023-09-29 35.28 35.37 34.32 34.38 4.4M
2023-09-28 34.97 35.41 34.71 35.22 4.3M
2023-09-27 34.65 35.19 34.51 35.13 5.4M
2023-09-26 33.94 34.27 33.85 34.17 5.7M
2023-09-25 33.89 34.28 33.55 34.24 3.6M
2023-09-22 34.71 34.88 33.61 33.88 7.8M
2023-09-21 34.66 34.66 34.09 34.19 7.7M
2023-09-20 34.60 35.17 34.39 34.48 7.3M
2023-09-19 35.37 35.51 34.64 34.81 3.5M
2023-09-18 35.20 35.22 34.73 34.88 7.1M
2023-09-15 34.73 35.19 34.44 35.09 7.9M
2023-09-14 34.89 34.99 34.68 34.73 3.7M
2023-09-13 34.75 34.80 34.26 34.39 2.9M
2023-09-12 34.07 34.69 33.97 34.64 4.0M
2023-09-11 34.51 34.78 33.68 33.73 3.5M
2023-09-08 34.36 34.56 34.11 34.33 4.5M
2023-09-07 34.39 34.53 34.05 34.18 3.7M
2023-09-06 34.26 34.55 34.14 34.45 5.1M
2023-09-05 34.43 34.73 34.12 34.36 6.6M
2023-09-01 34.42 34.46 34.05 34.15 6.3M
2023-08-31 34.02 34.14 33.67 33.88 7.0M
2023-08-30 34.11 34.41 34.02 34.22 3.9M
2023-08-29 33.25 33.96 33.09 33.92 12.5M
2023-08-28 33.14 33.54 32.97 33.21 2.4M
2023-08-25 32.94 33.07 32.36 32.91 3.7M
2023-08-24 32.55 32.88 32.41 32.56 3.1M
2023-08-23 32.41 32.89 32.15 32.84 4.7M
2023-08-22 32.70 33.02 32.50 32.55 6.5M
2023-08-21 33.43 33.56 32.53 32.73 6.4M
2023-08-18 32.33 33.34 32.24 33.10 6.4M
2023-08-17 32.42 32.89 32.25 32.63 7.5M
2023-08-16 31.00 31.99 30.96 31.85 7.8M
2023-08-15 31.25 31.89 30.86 31.04 6.2M
2023-08-14 31.52 31.65 31.08 31.53 4.1M
2023-08-11 31.51 31.97 31.45 31.72 3.9M
2023-08-10 31.80 32.10 31.35 31.56 5.6M
2023-08-09 31.31 31.96 31.21 31.72 4.5M
2023-08-08 30.29 31.12 29.96 31.11 2.6M
2023-08-07 30.79 31.05 30.58 30.88 1.7M
2023-08-04 30.41 31.17 30.39 30.71 4.4M
2023-08-03 30.33 30.64 29.95 30.32 6.6M
2023-08-02 30.80 30.81 30.00 30.16 5.0M
2023-08-01 30.91 31.03 30.56 31.02 3.1M
2023-07-31 31.03 31.57 31.03 31.29 3.7M
2023-07-28 30.20 30.82 29.85 30.80 5.8M
2023-07-27 30.57 30.80 29.99 30.06 3.7M
2023-07-26 29.98 30.42 29.75 30.41 5.0M
2023-07-25 30.23 30.45 29.91 30.36 2.5M
2023-07-24 29.69 30.58 29.59 30.22 4.6M
2023-07-21 29.24 29.49 29.01 29.48 5.2M
2023-07-20 29.35 29.40 28.78 29.12 3.4M
2023-07-19 29.40 29.52 29.01 29.14 6.1M
2023-07-18 28.82 29.43 28.65 29.25 7.0M
2023-07-17 28.84 29.03 28.69 28.70 3.6M
2023-07-14 29.73 29.75 28.91 28.92 3.6M
2023-07-13 29.52 29.91 29.10 29.80 5.6M
2023-07-12 29.87 30.02 29.55 29.70 3.2M
2023-07-11 29.51 29.62 29.29 29.48 4.6M
2023-07-10 29.23 29.49 29.09 29.23 3.3M
2023-07-07 28.34 29.38 28.32 29.23 3.0M
2023-07-06 29.09 29.10 28.26 28.43 4.0M
2023-07-05 29.70 29.85 29.35 29.43 3.7M
2023-07-03 29.31 30.00 29.31 29.68 1.3M
2023-06-30 29.36 29.49 29.18 29.32 3.5M
2023-06-29 29.17 29.24 28.92 29.17 2.7M
2023-06-28 28.81 29.05 28.44 29.03 3.1M
2023-06-27 28.81 28.89 28.48 28.84 3.3M
2023-06-26 28.40 29.17 28.39 29.01 3.6M
2023-06-23 28.41 28.59 28.07 28.43 4.3M
2023-06-22 29.20 29.21 28.81 28.81 4.1M
2023-06-21 29.06 29.73 29.01 29.63 3.7M
2023-06-20 29.87 29.91 29.05 29.09 4.9M
2023-06-16 30.35 30.40 30.04 30.14 4.2M
2023-06-15 29.94 30.59 29.94 30.24 3.1M
2023-06-14 30.42 30.61 29.66 29.79 3.5M
2023-06-13 30.18 30.54 30.00 30.03 3.2M
2023-06-12 29.79 30.08 29.56 29.73 6.4M
2023-06-09 30.34 30.60 30.17 30.31 2.7M
2023-06-08 30.33 30.50 29.73 30.26 4.3M
2023-06-07 29.91 30.51 29.79 30.29 4.4M
2023-06-06 28.67 29.72 28.67 29.67 4.2M
2023-06-05 29.73 29.74 28.99 29.29 6.5M
2023-06-02 28.90 29.25 28.76 29.23 6.1M
2023-06-01 28.05 28.80 27.98 28.65 6.1M
2023-05-31 27.99 28.06 27.78 28.00 9.0M
2023-05-30 28.28 28.68 28.21 28.55 4.5M
2023-05-26 28.72 28.92 27.59 28.54 9.0M
2023-05-25 28.40 28.59 28.11 28.45 4.3M
2023-05-24 29.31 29.40 28.78 28.91 6.7M
2023-05-23 28.88 29.49 28.85 29.13 4.4M
2023-05-22 28.73 29.21 28.37 28.83 2.9M
2023-05-19 28.86 28.98 28.28 28.73 4.6M
2023-05-18 28.46 28.58 28.07 28.51 6.4M
2023-05-17 28.55 28.78 28.00 28.63 3.4M
2023-05-16 28.94 29.16 28.14 28.15 4.9M
2023-05-15 28.83 29.18 28.83 29.07 4.2M
2023-05-12 29.05 29.25 28.49 28.68 2.8M
2023-05-11 28.90 29.02 28.49 28.83 3.9M
2023-05-10 29.89 29.98 29.27 29.30 6.0M
2023-05-09 29.41 30.17 29.23 29.66 4.8M
2023-05-08 30.29 30.43 29.91 30.00 3.3M
2023-05-05 29.31 29.90 29.14 29.65 3.9M
2023-05-04 28.71 28.91 28.47 28.51 4.1M
2023-05-03 28.75 29.02 28.53 28.61 4.3M
2023-05-02 30.28 30.39 28.95 29.21 6.8M
2023-05-01 30.99 31.50 30.82 30.84 3.9M
2023-04-28 30.66 31.35 30.41 31.32 4.2M
2023-04-27 29.24 30.67 29.19 30.39 8.3M
2023-04-26 29.89 29.95 29.14 29.28 5.0M
2023-04-25 30.17 30.30 29.74 29.87 3.0M
2023-04-24 30.37 30.78 30.22 30.58 3.4M
2023-04-21 30.65 30.79 30.32 30.44 3.3M
2023-04-20 30.35 30.87 30.11 30.61 5.5M
2023-04-19 31.21 31.26 30.75 30.87 6.8M
2023-04-18 32.24 32.38 31.65 31.66 4.9M
2023-04-17 32.50 32.65 32.11 32.32 3.6M
2023-04-14 32.64 32.96 32.45 32.61 4.7M
2023-04-13 32.71 32.90 32.54 32.65 5.5M
2023-04-12 32.51 32.91 32.36 32.60 4.5M
2023-04-11 32.00 32.62 31.98 32.31 4.0M
2023-04-10 31.66 32.08 31.35 31.85 2.6M
2023-04-06 31.97 32.14 31.49 31.61 4.0M
2023-04-05 32.40 32.54 31.79 32.00 4.5M
2023-04-04 33.31 33.33 32.13 32.38 5.5M
2023-04-03 32.39 33.20 31.75 33.02 7.0M
2023-03-31 31.00 31.30 30.78 31.05 2.9M
2023-03-30 31.06 31.16 30.81 31.01 3.5M
2023-03-29 30.59 30.92 30.52 30.67 3.4M
2023-03-28 29.61 30.43 29.56 30.23 3.6M
2023-03-27 29.50 29.86 28.99 29.73 5.1M
2023-03-24 29.14 29.21 28.65 28.97 4.5M
2023-03-23 30.26 30.70 29.38 29.62 6.2M
2023-03-22 30.59 30.87 29.99 30.01 4.8M
2023-03-21 30.08 30.61 30.00 30.43 5.5M
2023-03-20 28.98 29.87 28.70 29.72 4.4M
2023-03-17 29.16 29.32 28.36 28.77 6.7M
2023-03-16 28.56 29.85 28.45 29.17 6.4M
2023-03-15 30.12 30.21 28.11 29.27 11.4M
2023-03-14 32.01 32.76 31.31 31.51 5.5M
2023-03-13 32.46 33.16 31.63 31.91 6.6M
2023-03-10 33.82 34.28 33.32 33.44 3.6M
2023-03-09 34.38 35.08 33.64 33.71 4.4M
2023-03-08 34.00 34.69 33.89 34.11 3.4M
2023-03-07 34.94 35.16 34.14 34.21 3.7M
2023-03-06 35.15 35.35 34.81 35.11 2.9M
2023-03-03 34.35 35.50 34.21 35.30 3.3M
2023-03-02 33.98 34.90 33.71 34.79 11.3M
2023-03-01 33.77 34.40 33.56 34.38 8.7M
2023-02-28 34.42 34.50 33.50 33.60 3.4M
2023-02-27 34.04 34.43 33.74 34.11 6.3M
2023-02-24 32.98 34.00 32.51 33.95 3.8M
2023-02-23 33.28 33.69 32.76 33.40 4.1M
2023-02-22 33.48 33.83 32.50 32.72 5.2M
2023-02-21 33.40 33.99 33.12 33.58 5.1M
2023-02-17 33.44 33.48 32.87 33.10 4.3M
2023-02-16 34.55 34.97 33.92 33.93 4.4M
2023-02-15 34.67 35.46 34.49 34.75 6.1M
2023-02-14 33.90 34.90 33.75 34.78 3.5M
2023-02-13 34.00 34.61 33.96 34.27 3.9M
2023-02-10 33.65 34.51 33.61 34.27 4.8M
2023-02-09 33.30 33.66 32.94 33.00 3.2M
2023-02-08 33.58 33.67 32.83 33.23 3.0M
2023-02-07 32.75 33.59 32.35 33.53 3.6M
2023-02-06 32.84 33.18 32.22 32.61 2.4M
2023-02-03 32.94 33.59 32.79 32.92 3.7M
2023-02-02 34.35 34.50 32.70 32.99 4.5M
2023-02-01 34.54 34.97 33.62 34.34 4.6M
2023-01-31 33.94 34.76 33.64 34.72 5.1M
2023-01-30 34.21 34.89 34.02 34.04 4.7M
2023-01-27 34.50 35.49 34.41 34.62 4.7M
2023-01-26 33.75 34.62 33.24 34.60 3.3M
2023-01-25 33.33 33.44 32.73 33.16 2.2M
2023-01-24 33.63 33.75 33.21 33.52 2.1M
2023-01-23 33.18 34.05 32.99 33.68 3.2M
2023-01-20 33.11 33.28 32.81 33.03 3.2M
2023-01-19 32.29 33.17 32.19 33.12 3.6M
2023-01-18 33.15 33.55 32.35 32.37 3.7M
2023-01-17 32.79 32.98 32.49 32.89 6.8M
2023-01-13 32.26 32.68 32.01 32.44 2.7M
2023-01-12 31.64 32.63 31.49 32.30 4.7M
2023-01-11 31.42 31.81 31.09 31.37 4.1M
2023-01-10 31.17 31.63 30.69 31.04 5.2M
2023-01-09 31.85 32.20 31.44 31.53 5.1M
2023-01-06 30.75 31.55 30.70 31.37 4.1M
2023-01-05 29.78 30.47 29.57 30.29 5.3M
2023-01-04 29.91 30.33 29.57 29.82 4.9M
2023-01-03 31.30 31.70 29.89 30.21 5.4M