Canadian Natural

CNQ
🏛️ 독일 →
27.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 29.54 29.73 29.54 29.73 0.0M
2023-12-28 29.67 29.94 29.63 29.72 0.0M
2023-12-27 29.50 30.41 29.50 30.01 0.0M
2023-12-22 29.72 29.74 29.61 29.74 0.0M
2023-12-21 29.15 29.46 29.00 29.30 0.0M
2023-12-20 29.31 29.94 29.31 29.63 0.0M
2023-12-19 29.16 29.22 28.85 29.22 0.0M
2023-12-18 28.50 29.27 28.50 29.01 0.0M
2023-12-15 29.67 29.67 28.90 28.90 0.0M
2023-12-14 28.94 29.51 28.94 29.43 0.0M
2023-12-13 28.35 29.05 28.35 29.05 0.0M
2023-12-12 28.98 29.14 28.07 28.15 0.0M
2023-12-11 29.01 29.02 28.80 29.02 0.0M
2023-12-08 28.61 28.62 28.61 28.62 0.0M
2023-12-07 29.25 29.42 28.25 28.25 0.0M
2023-12-06 30.61 30.77 29.25 29.25 0.0M
2023-12-05 30.77 31.03 30.58 30.58 0.0M
2023-12-04 30.94 31.09 30.86 30.90 0.0M
2023-12-01 31.03 31.41 30.65 31.41 0.0M
2023-11-30 30.40 31.07 30.40 30.50 0.0M
2023-11-29 29.95 30.00 29.66 30.00 0.0M
2023-11-28 29.28 29.28 29.01 29.01 0.0M
2023-11-27 30.03 30.03 29.32 29.32 0.0M
2023-11-24 29.85 30.05 29.85 29.90 0.0M
2023-11-23 29.78 29.83 29.78 29.83 0.0M
2023-11-22 29.95 29.95 29.47 29.64 0.0M
2023-11-21 30.22 30.52 30.22 30.48 0.0M
2023-11-20 30.82 30.98 30.48 30.70 0.0M
2023-11-17 29.78 30.21 29.78 30.21 0.0M
2023-11-16 29.87 30.09 29.13 29.23 0.0M
2023-11-15 30.71 30.71 30.35 30.35 0.0M
2023-11-14 30.55 30.70 30.33 30.45 0.0M
2023-11-13 30.24 30.56 30.24 30.49 0.0M
2023-11-10 30.27 30.35 29.80 29.80 0.0M
2023-11-09 29.13 29.38 29.13 29.38 0.0M
2023-11-08 30.01 30.01 29.16 29.16 0.0M
2023-11-07 30.92 30.92 30.00 30.07 0.0M
2023-11-06 31.26 31.69 30.94 31.02 0.0M
2023-11-03 32.00 32.09 31.65 31.65 0.0M
2023-11-02 30.60 31.86 30.46 31.86 0.0M
2023-11-01 30.31 30.74 30.31 30.74 0.0M
2023-10-31 30.30 30.30 29.81 29.98 0.0M
2023-10-30 29.69 30.03 29.61 30.03 0.0M
2023-10-27 30.07 30.07 30.07 30.07 0.0M
2023-10-26 30.35 30.35 30.35 30.35 0.0M
2023-10-25 30.26 30.34 29.99 30.07 0.0M
2023-10-24 30.31 30.43 29.87 30.09 0.0M
2023-10-23 30.50 30.70 30.42 30.43 0.0M
2023-10-20 31.33 31.56 30.94 31.04 0.0M
2023-10-19 31.53 31.53 31.12 31.12 0.0M
2023-10-18 31.86 32.28 31.77 31.77 0.0M
2023-10-17 32.02 32.02 31.61 31.61 0.0M
2023-10-16 31.78 32.18 31.67 31.79 0.0M
2023-10-13 31.18 31.78 30.65 31.75 0.0M
2023-10-12 30.44 31.06 30.44 30.81 0.0M
2023-10-11 31.05 31.05 30.58 30.58 0.0M
2023-10-10 30.52 30.89 30.27 30.70 0.0M
2023-10-09 29.70 30.96 29.70 30.77 0.0M
2023-10-06 28.49 28.49 28.49 28.49 0.0M
2023-10-05 28.74 28.96 28.29 28.55 0.0M
2023-10-04 30.17 30.17 28.75 28.75 0.0M
2023-10-03 29.80 29.92 29.80 29.92 0.0M
2023-10-02 30.72 30.75 29.91 30.05 0.0M
2023-09-29 31.38 31.39 30.83 30.83 0.0M
2023-09-28 31.46 31.74 31.21 31.33 0.0M
2023-09-27 30.85 31.44 30.85 31.44 0.0M
2023-09-26 29.71 30.65 29.71 30.65 0.0M
2023-09-25 29.13 29.52 29.13 29.52 0.0M
2023-09-22 28.90 29.36 28.90 29.36 0.0M
2023-09-21 29.47 29.47 28.86 28.86 0.0M
2023-09-20 29.49 29.93 29.34 29.48 0.0M
2023-09-19 30.46 30.50 29.92 29.92 0.0M
2023-09-18 30.36 30.63 30.31 30.31 0.0M
2023-09-15 30.53 30.56 30.26 30.26 0.0M
2023-09-14 29.60 29.85 29.60 29.85 0.0M
2023-09-13 30.31 30.60 29.75 29.75 0.0M
2023-09-12 29.79 30.00 29.54 30.00 0.0M
2023-09-11 30.35 30.47 29.52 29.52 0.0M
2023-09-08 30.44 30.88 30.21 30.27 0.0M
2023-09-07 30.54 30.57 30.52 30.57 0.0M
2023-09-06 30.11 30.45 30.11 30.40 0.0M
2023-09-05 30.14 30.63 30.14 30.45 0.0M
2023-09-04 30.14 30.14 29.91 29.99 0.0M
2023-09-01 30.07 30.25 29.99 30.11 0.0M
2023-08-31 29.66 29.92 29.51 29.92 0.0M
2023-08-30 29.40 29.65 29.19 29.40 0.0M
2023-08-29 28.64 29.26 28.64 29.24 0.0M
2023-08-28 28.03 28.99 28.03 28.74 0.0M
2023-08-25 27.86 28.11 27.75 28.11 0.0M
2023-08-24 28.35 28.39 27.80 27.80 0.0M
2023-08-23 28.31 28.36 27.86 28.09 0.0M
2023-08-22 28.33 28.49 28.33 28.44 0.0M
2023-08-21 28.49 28.49 28.12 28.29 0.0M
2023-08-18 27.82 28.36 27.63 28.36 0.0M
2023-08-17 27.46 28.04 27.46 27.83 0.0M
2023-08-16 27.46 27.72 27.46 27.49 0.0M
2023-08-15 28.35 28.35 27.69 27.69 0.0M
2023-08-14 28.09 28.09 28.09 28.09 0.0M
2023-08-11 28.24 28.32 27.65 28.25 0.0M
2023-08-10 27.87 28.05 27.79 28.05 0.0M
2023-08-09 27.95 28.11 27.95 28.05 0.0M
2023-08-08 27.10 27.60 26.75 27.60 0.0M
2023-08-07 27.86 27.88 27.60 27.64 0.0M
2023-08-04 27.30 27.60 27.30 27.44 0.0M
2023-08-03 26.87 26.87 26.72 26.72 0.0M
2023-08-02 27.74 27.87 26.91 27.09 0.0M
2023-08-01 27.70 27.70 27.26 27.29 0.0M
2023-07-31 27.52 27.92 27.01 27.77 0.0M
2023-07-28 27.13 27.13 26.79 27.12 0.0M
2023-07-27 27.00 27.38 26.87 26.87 0.0M
2023-07-26 27.38 27.38 26.92 26.97 0.0M
2023-07-25 27.00 27.50 27.00 27.45 0.0M
2023-07-24 26.27 26.95 26.17 26.95 0.0M
2023-07-21 26.20 26.25 26.20 26.25 0.0M
2023-07-20 25.68 25.98 25.68 25.98 0.0M
2023-07-19 25.77 25.93 25.59 25.93 0.0M
2023-07-18 24.97 24.97 24.97 24.97 0.0M
2023-07-17 25.13 25.14 24.95 24.95 0.0M
2023-07-14 25.87 26.11 25.50 25.50 0.0M
2023-07-13 25.77 26.17 25.77 26.04 0.0M
2023-07-12 25.82 26.18 25.82 25.91 0.0M
2023-07-11 25.59 25.89 25.36 25.89 0.0M
2023-07-10 25.26 25.67 25.12 25.39 0.0M
2023-07-07 24.99 25.05 24.73 24.74 0.0M
2023-07-06 25.41 25.65 25.12 25.12 0.0M
2023-07-05 26.04 26.04 25.63 25.63 0.0M
2023-07-04 25.78 26.07 25.78 26.07 0.0M
2023-07-03 25.90 26.17 25.89 25.97 0.0M
2023-06-29 25.32 25.44 25.07 25.44 0.0M
2023-06-28 25.08 25.12 25.02 25.02 0.0M
2023-06-27 24.89 24.89 24.73 24.73 0.0M
2023-06-26 24.59 25.16 24.57 25.16 0.0M
2023-06-23 24.73 24.73 24.36 24.44 0.0M
2023-06-22 24.68 24.68 24.60 24.61 0.0M
2023-06-21 24.35 24.93 24.20 24.93 0.0M
2023-06-20 25.00 25.00 24.15 24.39 0.0M
2023-06-19 25.11 25.11 25.00 25.05 0.0M
2023-06-16 25.55 25.55 25.33 25.37 0.0M
2023-06-15 25.56 25.56 25.23 25.51 0.0M
2023-06-14 26.25 26.25 25.67 25.67 0.0M
2023-06-13 25.76 26.27 25.65 26.03 0.0M
2023-06-12 26.18 26.19 25.69 25.69 0.0M
2023-06-09 26.27 26.41 26.19 26.19 0.0M
2023-06-08 26.19 26.19 26.19 26.19 0.0M
2023-06-07 26.18 26.35 26.07 26.25 0.0M
2023-06-06 25.91 26.15 25.36 26.15 0.0M
2023-06-05 26.74 26.74 25.91 25.92 0.0M
2023-06-02 25.55 26.02 25.46 26.02 0.0M
2023-06-01 25.24 25.69 25.22 25.69 0.0M
2023-05-31 25.19 25.19 25.19 25.19 0.0M
2023-05-30 26.13 26.13 25.38 25.38 0.0M
2023-05-29 26.16 26.16 26.16 26.16 0.0M
2023-05-26 25.89 25.89 25.80 25.80 0.0M
2023-05-25 26.42 26.42 25.97 25.97 0.0M
2023-05-24 26.98 27.40 26.59 26.59 0.0M
2023-05-23 26.80 27.02 26.55 26.97 0.0M
2023-05-22 26.37 26.57 26.11 26.57 0.0M
2023-05-19 26.26 26.26 26.07 26.07 0.0M
2023-05-18 25.70 25.72 25.70 25.71 0.0M
2023-05-17 25.25 25.76 25.25 25.76 0.0M
2023-05-15 25.61 25.72 25.61 25.71 0.0M
2023-05-12 26.00 26.00 25.33 25.43 0.0M
2023-05-11 25.78 26.14 25.78 26.06 0.0M
2023-05-10 25.63 25.76 25.63 25.76 0.0M
2023-05-09 26.08 26.08 26.08 26.08 0.0M
2023-05-08 26.43 26.48 26.24 26.34 0.0M
2023-05-05 25.24 26.18 25.24 26.18 0.0M
2023-05-04 25.47 25.47 24.72 24.94 0.0M
2023-05-03 25.95 25.95 25.51 25.51 0.0M
2023-05-02 27.56 27.56 25.99 26.17 0.0M
2023-04-28 26.96 27.66 26.96 27.66 0.0M
2023-04-27 26.56 27.11 26.56 27.00 0.0M
2023-04-26 26.56 26.85 26.56 26.85 0.0M
2023-04-25 27.52 27.55 26.88 26.88 0.0M
2023-04-24 27.01 27.19 27.01 27.19 0.0M
2023-04-21 27.40 27.40 27.14 27.14 0.0M
2023-04-20 27.50 27.50 27.23 27.23 0.0M
2023-04-19 27.73 27.73 27.73 27.73 0.0M
2023-04-18 28.05 28.09 27.80 28.02 0.0M
2023-04-17 28.31 28.33 27.90 27.98 0.0M
2023-04-14 27.99 28.05 27.99 28.05 0.0M
2023-04-13 27.01 27.70 26.92 27.70 0.0M
2023-04-12 27.08 27.30 27.08 27.30 0.0M
2023-04-11 27.14 27.14 26.86 27.09 0.0M
2023-04-06 27.01 27.01 26.75 26.75 0.0M
2023-04-05 27.23 27.23 27.00 27.05 0.0M
2023-04-04 27.34 27.34 26.75 26.75 0.0M
2023-04-03 26.33 26.99 26.33 26.78 0.0M
2023-03-31 25.10 25.10 25.10 25.10 0.0M
2023-03-30 25.09 25.18 25.09 25.18 0.0M
2023-03-29 24.99 25.19 24.75 25.05 0.0M
2023-03-28 24.43 24.51 24.43 24.45 0.0M
2023-03-27 24.13 24.51 23.98 24.51 0.0M
2023-03-24 23.71 23.89 23.24 23.89 0.0M
2023-03-23 24.13 24.13 23.85 23.85 0.0M
2023-03-22 24.30 24.62 24.11 24.11 0.0M
2023-03-21 24.18 24.65 24.18 24.22 0.0M
2023-03-20 23.22 23.95 23.06 23.95 0.0M
2023-03-17 24.02 24.02 23.40 23.46 0.0M
2023-03-16 23.65 24.15 23.65 24.02 0.0M
2023-03-15 25.34 25.41 23.23 24.16 0.0M
2023-03-14 25.23 25.75 24.75 25.13 0.0M
2023-03-13 26.23 26.23 25.20 25.52 0.0M
2023-03-10 26.83 26.92 26.78 26.78 0.0M
2023-03-09 27.46 27.95 27.46 27.72 0.0M
2023-03-08 27.29 27.52 27.28 27.52 0.0M
2023-03-07 28.02 28.02 27.60 27.60 0.0M
2023-03-06 28.04 28.41 27.64 27.64 0.0M
2023-03-03 27.56 28.42 27.56 28.28 0.0M
2023-03-02 27.09 28.09 27.09 27.85 0.0M
2023-03-01 26.86 27.00 26.86 27.00 0.0M
2023-02-28 27.25 27.25 26.75 26.75 0.0M
2023-02-27 26.81 27.00 26.72 27.00 0.0M
2023-02-24 26.67 26.73 26.36 26.63 0.0M
2023-02-23 26.12 26.50 26.03 26.03 0.0M
2023-02-22 25.65 26.06 25.64 25.90 0.0M
2023-02-21 25.90 26.24 25.69 25.99 0.0M
2023-02-20 26.24 26.24 25.88 26.05 0.0M
2023-02-17 27.25 27.25 25.96 25.96 0.0M
2023-02-16 27.77 27.77 27.34 27.48 0.0M
2023-02-15 27.66 27.95 27.61 27.88 0.0M
2023-02-14 28.57 28.57 28.45 28.57 0.0M
2023-02-13 28.00 28.41 27.99 28.41 0.0M
2023-02-10 27.88 28.17 27.88 28.17 0.0M
2023-02-09 27.48 27.60 27.35 27.35 0.0M
2023-02-08 27.47 27.82 27.47 27.82 0.0M
2023-02-07 27.42 27.50 27.08 27.50 0.0M
2023-02-06 26.78 27.07 26.49 26.98 0.0M
2023-02-03 26.60 27.10 26.35 26.84 0.0M
2023-02-02 27.09 27.18 26.70 26.74 0.0M
2023-02-01 28.09 28.49 26.86 27.24 0.0M
2023-01-30 28.63 28.69 27.93 27.93 0.0M
2023-01-27 28.05 28.47 28.05 28.47 0.0M
2023-01-26 27.11 27.62 27.11 27.42 0.0M
2023-01-25 28.00 28.00 26.96 26.96 0.0M
2023-01-24 27.96 27.96 27.45 27.81 0.0M
2023-01-23 27.60 28.15 27.60 28.06 0.0M
2023-01-20 27.70 27.77 27.50 27.77 0.0M
2023-01-19 26.55 27.56 26.53 27.56 0.0M
2023-01-18 27.25 27.56 27.15 27.15 0.0M
2023-01-17 26.53 27.04 26.53 27.04 0.0M
2023-01-16 26.16 26.52 26.11 26.46 0.0M
2023-01-13 26.46 26.76 26.39 26.47 0.0M
2023-01-12 25.69 26.37 25.61 26.37 0.0M
2023-01-11 25.76 26.09 25.60 25.60 0.0M
2023-01-10 25.51 25.74 25.43 25.74 0.0M
2023-01-09 25.81 26.20 25.81 26.03 0.0M
2023-01-06 25.02 25.53 24.63 25.53 0.0M
2023-01-05 24.59 25.10 24.59 24.69 0.0M
2023-01-04 24.10 25.03 23.94 24.74 0.0M
2023-01-03 26.26 26.36 25.53 25.53 0.0M
2023-01-02 26.69 26.92 26.67 26.82 0.0M