시장 데이터를 불러오는 중
전체 종목
에메라 과거 주가
Emera Incorporated Common Shares · EMA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Emera Incorporated Common Shares · EMA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,252 | ₩61,373 | ₩60,663 | ₩61,185 | -0.11% | 125.3만 |
| 2026.10.08 | ₩61,440 | ₩62,110 | ₩60,837 | ₩61,440 | 0.00% | 225.7만 |
| 2026.10.07 | ₩62,726 | ₩62,726 | ₩61,051 | ₩61,386 | -2.14% | 267.8만 |
| 2026.10.06 | ₩64,026 | ₩64,160 | ₩61,762 | ₩62,499 | -2.39% | 93.4만 |
| 2026.10.05 | ₩64,308 | ₩64,696 | ₩64,147 | ₩64,160 | -0.23% | 44.7만 |
| 2026.10.02 | ₩63,973 | ₩64,777 | ₩63,758 | ₩64,361 | +0.61% | 43.7만 |
| 2026.10.01 | ₩63,906 | ₩64,066 | ₩62,981 | ₩63,879 | -0.04% | 58.9만 |
| 2026.09.30 | ₩64,549 | ₩64,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,093 |
| -0.71% |
| 28.7만 |
| 2026.09.29 | ₩63,691 | ₩64,321 | ₩63,517 | ₩64,227 | +0.84% | 37.6만 |
|---|
| 2026.09.28 | ₩64,133 | ₩64,147 | ₩63,410 | ₩63,999 | -0.21% | 27.8만 |
|---|
| 2026.09.25 | ₩63,919 | ₩64,147 | ₩63,437 | ₩63,959 | +0.06% | 31.6만 |
|---|
| 2026.09.24 | ₩64,696 | ₩64,750 | ₩63,651 | ₩63,999 | -1.08% | 45.6만 |
|---|
| 2026.09.23 | — | — | — | ₩64,589 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩65,420 | — | — |
|---|
| 2026.09.21 | ₩65,875 | ₩66,036 | ₩65,246 | ₩65,339 | -0.81% | 37.3만 |
|---|
| 2026.09.18 | ₩65,607 | ₩66,090 | ₩65,205 | ₩66,036 | +0.65% | 38.2만 |
|---|
| 2026.09.17 | — | — | — | ₩66,170 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩65,514 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩65,674 | — | — |
|---|
| 2026.09.04 | ₩67,215 | ₩67,711 | ₩66,947 | ₩67,470 | +0.38% | 34.7만 |
|---|
| 2026.09.03 | ₩66,907 | ₩67,832 | ₩66,907 | ₩67,403 | +0.74% | 98만 |
|---|
| 2026.09.02 | ₩67,269 | ₩67,376 | ₩66,398 | ₩66,934 | -0.50% | 28만 |
|---|
| 2026.09.01 | ₩66,720 | ₩67,524 | ₩66,599 | ₩67,135 | +0.62% | 30만 |
|---|
| 2026.08.31 | ₩66,465 | ₩67,229 | ₩66,398 | ₩67,122 | +0.99% | 29.7만 |
|---|
| 2026.08.27 | ₩67,497 | ₩67,805 | ₩66,800 | ₩67,028 | -0.69% | 39만 |
|---|
| 2026.08.26 | ₩67,684 | ₩68,127 | ₩67,443 | ₩67,912 | +0.34% | 28.4만 |
|---|
| 2026.08.25 | ₩67,537 | ₩68,073 | ₩67,336 | ₩67,631 | +0.14% | 14.9만 |
|---|
| 2026.08.24 | ₩67,135 | ₩67,564 | ₩66,840 | ₩67,524 | +0.58% | 37.6만 |
|---|
| 2026.08.21 | ₩69,560 | ₩69,560 | ₩67,041 | ₩67,108 | -3.53% | 48.8만 |
|---|
| 2026.08.20 | ₩69,319 | ₩70,043 | ₩69,319 | ₩69,386 | +0.10% | 27.1만 |
|---|
| 2026.08.19 | ₩69,105 | ₩69,547 | ₩68,663 | ₩69,185 | +0.12% | 31.9만 |
|---|
| 2026.08.18 | ₩69,065 | ₩69,185 | ₩68,703 | ₩68,957 | -0.16% | 30.4만 |
|---|
| 2026.08.17 | ₩68,998 | ₩69,078 | ₩68,328 | ₩68,555 | -0.64% | 23.4만 |
|---|
| 2026.08.14 | ₩68,743 | ₩69,239 | ₩68,743 | ₩69,024 | +0.41% | 26.7만 |
|---|
| 2026.08.13 | ₩68,475 | ₩68,944 | ₩68,381 | ₩68,797 | +0.47% | 23.7만 |
|---|
| 2026.08.12 | ₩68,622 | ₩68,797 | ₩68,113 | ₩68,301 | -0.47% | 43.2만 |
|---|
| 2026.08.11 | ₩68,073 | ₩68,890 | ₩68,073 | ₩68,636 | +0.83% | 112.7만 |
|---|
| 2026.08.10 | ₩67,564 | ₩68,381 | ₩67,390 | ₩67,979 | +0.61% | 59.7만 |
|---|
| 2026.08.07 | ₩68,998 | ₩69,480 | ₩65,916 | ₩68,100 | -1.30% | 139.5만 |
|---|
| 2026.08.06 | ₩69,748 | ₩69,775 | ₩68,649 | ₩69,132 | -0.88% | 32.3만 |
|---|
| 2026.08.05 | ₩69,815 | ₩70,056 | ₩68,904 | ₩69,118 | -1.00% | 41만 |
|---|
| 2026.08.04 | ₩70,364 | ₩70,673 | ₩69,802 | ₩70,177 | -0.27% | 226.6만 |
|---|
| 2026.08.03 | ₩71,383 | ₩71,919 | ₩70,458 | ₩70,579 | -1.13% | 93.7만 |
|---|
| 2026.07.31 | ₩72,294 | ₩72,683 | ₩71,651 | ₩72,214 | -0.11% | 64만 |
|---|
| 2026.07.30 | ₩72,200 | ₩72,750 | ₩71,731 | ₩72,508 | +0.43% | 30.4만 |
|---|
| 2026.07.29 | ₩73,286 | ₩73,353 | ₩71,919 | ₩72,388 | -1.23% | 38.4만 |
|---|
| 2026.07.28 | ₩72,991 | ₩74,103 | ₩72,790 | ₩72,977 | -0.02% | 93.4만 |
|---|
| 2026.07.27 | ₩73,379 | ₩73,822 | ₩72,629 | ₩72,803 | -0.79% | 103.7만 |
|---|
| 2026.07.24 | ₩73,527 | ₩74,358 | ₩73,192 | ₩73,634 | +0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,964 | ₩73,647 | ₩72,656 | ₩73,446 | +0.66% | 22.5만 |
|---|
| 2026.07.22 | ₩72,080 | ₩73,192 | ₩71,946 | ₩72,817 | +1.02% | 25.1만 |
|---|
| 2026.07.21 | ₩72,495 | ₩73,044 | ₩71,517 | ₩71,798 | -0.96% | 26.3만 |
|---|
| 2026.07.20 | ₩73,969 | ₩74,264 | ₩72,696 | ₩72,817 | -1.56% | 62.4만 |
|---|
| 2026.07.17 | ₩73,594 | ₩74,157 | ₩73,098 | ₩73,849 | +0.35% | 45.6만 |
|---|
| 2026.07.16 | ₩72,656 | ₩73,366 | ₩72,508 | ₩73,219 | +0.77% | 65.5만 |
|---|
| 2026.07.15 | ₩72,910 | ₩73,071 | ₩71,905 | ₩72,562 | -0.48% | 35.9만 |
|---|
| 2026.07.14 | ₩72,361 | ₩72,857 | ₩72,200 | ₩72,562 | +0.28% | 26.3만 |
|---|
| 2026.07.13 | ₩71,262 | ₩72,254 | ₩71,209 | ₩71,946 | +0.96% | 65.5만 |
|---|
| 2026.07.10 | ₩71,343 | ₩71,718 | ₩71,155 | ₩71,490 | +0.21% | 12.6만 |
|---|
| 2026.07.09 | ₩72,147 | ₩72,147 | ₩71,195 | ₩71,235 | -1.26% | 36.5만 |
|---|
| 2026.07.08 | ₩71,075 | ₩72,240 | ₩71,075 | ₩71,972 | +1.26% | 26.6만 |
|---|
| 2026.07.07 | ₩70,659 | ₩71,838 | ₩70,619 | ₩71,276 | +0.87% | 66.4만 |
|---|
| 2026.07.06 | ₩71,115 | ₩71,115 | ₩69,815 | ₩70,150 | -1.36% | 61.1만 |
|---|
| 2026.07.02 | ₩70,565 | ₩71,718 | ₩70,257 | ₩71,651 | +1.54% | 29.8만 |
|---|
| 2026.07.01 | ₩70,900 | ₩71,557 | ₩69,922 | ₩70,043 | -1.21% | 14만 |
|---|
| 2026.06.30 | ₩71,450 | ₩71,450 | ₩70,445 | ₩71,048 | -0.56% | 49.7만 |
|---|
| 2026.06.29 | ₩71,865 | ₩71,865 | ₩71,182 | ₩71,410 | -0.63% | 33.5만 |
|---|
| 2026.06.26 | ₩71,678 | ₩72,093 | ₩71,517 | ₩72,093 | +0.58% | 29만 |
|---|
| 2026.06.25 | ₩71,075 | ₩71,651 | ₩70,699 | ₩71,369 | +0.41% | 26.3만 |
|---|
| 2026.06.24 | ₩70,271 | ₩70,967 | ₩69,922 | ₩70,887 | +0.88% | 34.8만 |
|---|
| 2026.06.23 | ₩69,681 | ₩70,539 | ₩69,560 | ₩70,244 | +0.81% | 53.3만 |
|---|
| 2026.06.22 | ₩69,145 | ₩70,123 | ₩69,145 | ₩69,467 | +0.47% | 26.8만 |
|---|
| 2026.06.18 | ₩69,359 | ₩69,895 | ₩68,783 | ₩69,400 | +0.06% | 66.7만 |
|---|
| 2026.06.17 | ₩70,190 | ₩70,445 | ₩69,038 | ₩69,346 | -1.20% | 66.9만 |
|---|
| 2026.06.16 | ₩70,512 | ₩71,209 | ₩70,284 | ₩70,418 | -0.13% | 70.8만 |
|---|
| 2026.06.15 | ₩70,472 | ₩70,927 | ₩69,654 | ₩70,780 | +0.44% | 76.5만 |
|---|
| 2026.06.12 | ₩68,783 | ₩70,592 | ₩68,783 | ₩70,431 | +2.40% | 53.8만 |
|---|
| 2026.06.11 | ₩70,324 | ₩70,324 | ₩69,252 | ₩69,748 | -0.82% | 48.9만 |
|---|
| 2026.06.10 | ₩69,547 | ₩70,297 | ₩69,440 | ₩69,949 | +0.58% | 31.4만 |
|---|
| 2026.06.09 | ₩68,756 | ₩69,922 | ₩68,448 | ₩69,225 | +0.68% | 29.2만 |
|---|
| 2026.06.08 | ₩69,413 | ₩69,761 | ₩68,153 | ₩68,462 | -1.37% | 46.9만 |
|---|
| 2026.06.05 | ₩69,158 | ₩69,440 | ₩68,515 | ₩69,359 | +0.29% | 76.4만 |
|---|
| 2026.06.04 | ₩68,515 | ₩68,971 | ₩67,778 | ₩68,971 | +0.66% | 38.3만 |
|---|
| 2026.06.03 | ₩68,636 | ₩69,668 | ₩68,019 | ₩68,100 | -0.78% | 46.4만 |
|---|
| 2026.06.02 | ₩68,555 | ₩69,359 | ₩68,435 | ₩68,689 | +0.20% | 49.3만 |
|---|
| 2026.06.01 | ₩69,346 | ₩69,654 | ₩68,100 | ₩68,140 | -1.74% | 57.1만 |
|---|
| 2026.05.29 | ₩70,994 | ₩71,530 | ₩69,735 | ₩69,895 | -1.55% | 41.4만 |
|---|
| 2026.05.28 | ₩71,678 | ₩71,892 | ₩70,338 | ₩70,632 | -1.46% | 38.8만 |
|---|
| 2026.05.27 | ₩71,115 | ₩72,026 | ₩71,075 | ₩71,865 | +1.06% | 38.5만 |
|---|
| 2026.05.26 | ₩70,981 | ₩71,798 | ₩70,981 | ₩71,490 | +0.72% | 53.5만 |
|---|
| 2026.05.22 | ₩71,048 | ₩71,396 | ₩70,619 | ₩71,182 | +0.19% | 13.6만 |
|---|
| 2026.05.21 | ₩70,378 | ₩71,168 | ₩70,257 | ₩70,847 | +0.67% | 26.6만 |
|---|
| 2026.05.20 | ₩70,539 | ₩70,860 | ₩70,284 | ₩70,405 | -0.19% | 22.3만 |
|---|
| 2026.05.19 | ₩69,426 | ₩70,364 | ₩69,426 | ₩70,244 | +1.18% | 24.8만 |
|---|
| 2026.05.18 | ₩69,520 | ₩69,895 | ₩69,145 | ₩69,668 | +0.21% | 9.8만 |
|---|
| 2026.05.15 | ₩69,895 | ₩70,217 | ₩68,998 | ₩69,172 | -1.04% | 21.6만 |
|---|
| 2026.05.14 | ₩70,445 | ₩70,699 | ₩70,003 | ₩70,056 | -0.55% | 53.2만 |
|---|
| 2026.05.13 | ₩70,351 | ₩70,565 | ₩69,185 | ₩70,351 | 0.00% | 22.1만 |
|---|
| 2026.05.12 | ₩70,096 | ₩70,230 | ₩69,654 | ₩70,083 | -0.02% | 39.5만 |
|---|
| 2026.05.11 | ₩70,619 | ₩71,034 | ₩69,882 | ₩69,989 | -0.89% | 19.9만 |
|---|
| 2026.05.08 | ₩71,048 | ₩71,530 | ₩70,418 | ₩70,485 | -0.79% | 33.6만 |
|---|
| 2026.05.07 | ₩69,962 | ₩70,485 | ₩69,373 | ₩69,936 | -0.04% | 23.2만 |
|---|
| 2026.05.06 | ₩70,324 | ₩70,686 | ₩69,922 | ₩70,043 | -0.40% | 29만 |
|---|
| 2026.05.05 | ₩70,338 | ₩71,088 | ₩70,338 | ₩70,485 | +0.21% | 25.5만 |
|---|
| 2026.05.04 | ₩70,619 | ₩70,994 | ₩70,110 | ₩70,405 | -0.30% | 29.6만 |
|---|
| 2026.05.01 | ₩70,565 | ₩71,570 | ₩70,565 | ₩71,008 | +0.63% | 86.1만 |
|---|
| 2026.04.30 | ₩70,405 | ₩71,865 | ₩70,284 | ₩71,584 | +1.67% | 32.7만 |
|---|
| 2026.04.29 | ₩70,673 | ₩71,088 | ₩70,297 | ₩70,391 | -0.40% | 15.7만 |
|---|
| 2026.04.28 | ₩70,485 | ₩71,503 | ₩70,485 | ₩70,927 | +0.63% | 17.7만 |
|---|
| 2026.04.27 | ₩70,874 | ₩71,075 | ₩70,539 | ₩70,619 | -0.36% | 17.6만 |
|---|
| 2026.04.24 | ₩70,244 | ₩70,860 | ₩69,922 | ₩70,458 | +0.31% | 96.3만 |
|---|
| 2026.04.23 | ₩69,239 | ₩70,324 | ₩69,239 | ₩70,110 | +1.26% | 23.5만 |
|---|
| 2026.04.22 | ₩69,493 | ₩70,110 | ₩68,823 | ₩68,917 | -0.83% | 28만 |
|---|
| 2026.04.21 | ₩69,748 | ₩69,855 | ₩69,011 | ₩69,306 | -0.63% | 37만 |
|---|
| 2026.04.20 | ₩70,646 | ₩70,820 | ₩69,467 | ₩69,654 | -1.40% | 20.5만 |
|---|
| 2026.04.17 | ₩70,137 | ₩70,632 | ₩69,627 | ₩70,324 | +0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩70,351 | ₩70,807 | ₩70,003 | ₩70,472 | +0.17% | 23.8만 |
|---|
| 2026.04.15 | ₩69,976 | ₩70,512 | ₩69,614 | ₩70,364 | +0.56% | 19.4만 |
|---|
| 2026.04.14 | ₩70,539 | ₩70,673 | ₩69,815 | ₩70,297 | -0.34% | 123.5만 |
|---|
| 2026.04.13 | ₩71,544 | ₩71,557 | ₩70,311 | ₩70,351 | -1.67% | 34.3만 |
|---|
| 2026.04.10 | ₩71,222 | ₩72,441 | ₩71,222 | ₩71,570 | +0.49% | 20.2만 |
|---|
| 2026.04.09 | ₩70,994 | ₩72,026 | ₩70,994 | ₩71,289 | +0.42% | 33.1만 |
|---|
| 2026.04.08 | ₩70,673 | ₩71,302 | ₩70,123 | ₩70,833 | +0.23% | 85만 |
|---|
| 2026.04.07 | ₩70,204 | ₩71,195 | ₩70,177 | ₩70,927 | +1.03% | 33만 |
|---|
| 2026.04.06 | ₩70,297 | ₩70,860 | ₩70,217 | ₩70,338 | +0.06% | 48만 |
|---|
| 2026.04.02 | ₩70,364 | ₩70,981 | ₩69,882 | ₩70,646 | +0.40% | 21.4만 |
|---|
| 2026.04.01 | ₩69,520 | ₩70,204 | ₩69,239 | ₩70,070 | +0.79% | 43.6만 |
|---|
| 2026.03.31 | ₩69,467 | ₩69,668 | ₩68,783 | ₩69,507 | +0.06% | 35.4만 |
|---|
| 2026.03.30 | ₩69,279 | ₩69,748 | ₩68,756 | ₩69,453 | +0.25% | 30.3만 |
|---|
| 2026.03.27 | ₩69,105 | ₩69,105 | ₩68,341 | ₩68,850 | -0.37% | 37.1만 |
|---|
| 2026.03.26 | ₩68,730 | ₩69,587 | ₩68,073 | ₩69,105 | +0.55% | 47.3만 |
|---|
| 2026.03.25 | ₩67,979 | ₩69,199 | ₩67,778 | ₩68,448 | +0.69% | 38만 |
|---|
| 2026.03.24 | ₩68,073 | ₩68,622 | ₩67,671 | ₩67,698 | -0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩68,462 | ₩68,971 | ₩67,939 | ₩68,046 | -0.61% | 24.5만 |
|---|
| 2026.03.20 | ₩70,083 | ₩70,632 | ₩68,703 | ₩68,703 | -1.97% | 135.1만 |
|---|
| 2026.03.19 | ₩71,396 | ₩71,396 | ₩69,882 | ₩70,056 | -1.88% | 40.3만 |
|---|
| 2026.03.18 | ₩72,026 | ₩72,026 | ₩71,128 | ₩71,168 | -1.19% | 35.6만 |
|---|
| 2026.03.17 | ₩72,200 | ₩72,200 | ₩71,396 | ₩71,611 | -0.82% | 38.2만 |
|---|
| 2026.03.16 | ₩72,133 | ₩72,240 | ₩71,637 | ₩71,932 | -0.28% | 33만 |
|---|
| 2026.03.13 | ₩71,115 | ₩71,825 | ₩71,115 | ₩71,691 | +0.81% | 30.6만 |
|---|
| 2026.03.12 | ₩70,525 | ₩71,718 | ₩70,525 | ₩71,222 | +0.99% | 25.6만 |
|---|
| 2026.03.11 | ₩70,592 | ₩70,981 | ₩70,003 | ₩70,458 | -0.19% | 27만 |
|---|
| 2026.03.10 | ₩70,324 | ₩70,780 | ₩69,735 | ₩70,445 | +0.17% | 31만 |
|---|
| 2026.03.09 | ₩70,204 | ₩70,498 | ₩69,560 | ₩69,922 | -0.40% | 21.1만 |
|---|
| 2026.03.06 | ₩69,828 | ₩70,338 | ₩69,386 | ₩70,123 | +0.42% | 35만 |
|---|
| 2026.03.05 | ₩69,949 | ₩70,257 | ₩69,078 | ₩69,949 | 0.00% | 32.6만 |
|---|
| 2026.03.04 | ₩68,797 | ₩69,895 | ₩68,582 | ₩69,775 | +1.42% | 48.1만 |
|---|
| 2026.03.03 | ₩68,314 | ₩69,225 | ₩67,604 | ₩69,038 | +1.06% | 32.1만 |
|---|
| 2026.03.02 | ₩70,110 | ₩70,110 | ₩68,448 | ₩68,797 | -1.87% | 42.4만 |
|---|
| 2026.02.27 | ₩68,569 | ₩70,070 | ₩68,515 | ₩69,735 | +1.70% | 20.3만 |
|---|
| 2026.02.26 | ₩68,636 | ₩68,676 | ₩68,060 | ₩68,261 | -0.55% | 44.4만 |
|---|
| 2026.02.25 | ₩68,033 | ₩68,823 | ₩67,443 | ₩68,542 | +0.75% | 28.9만 |
|---|
| 2026.02.24 | ₩68,609 | ₩69,306 | ₩67,671 | ₩68,341 | -0.39% | 37.2만 |
|---|
| 2026.02.23 | ₩70,780 | ₩70,780 | ₩67,202 | ₩68,609 | -3.07% | 39.5만 |
|---|
| 2026.02.20 | ₩68,998 | ₩69,158 | ₩68,046 | ₩68,756 | -0.35% | 43.7만 |
|---|
| 2026.02.19 | ₩68,462 | ₩68,890 | ₩67,979 | ₩68,596 | +0.20% | 29.3만 |
|---|
| 2026.02.18 | ₩69,400 | ₩69,400 | ₩68,153 | ₩68,194 | -1.74% | 26.3만 |
|---|
| 2026.02.17 | ₩69,199 | ₩69,882 | ₩68,877 | ₩69,292 | +0.14% | 90.6만 |
|---|
| 2026.02.13 | ₩67,631 | ₩69,373 | ₩67,631 | ₩68,971 | +1.98% | 33.1만 |
|---|
| 2026.02.12 | ₩65,862 | ₩68,046 | ₩65,862 | ₩67,577 | +2.60% | 44.7만 |
|---|
| 2026.02.11 | ₩65,540 | ₩65,996 | ₩64,911 | ₩65,741 | +0.31% | 41.9만 |
|---|
| 2026.02.10 | ₩65,473 | ₩66,210 | ₩65,112 | ₩65,487 | +0.02% | 53.9만 |
|---|
| 2026.02.09 | ₩66,304 | ₩66,505 | ₩65,473 | ₩65,741 | -0.85% | 42.5만 |
|---|
| 2026.02.06 | ₩67,604 | ₩67,792 | ₩65,996 | ₩66,157 | -2.14% | 38.6만 |
|---|
| 2026.02.05 | ₩67,430 | ₩67,952 | ₩67,162 | ₩67,282 | -0.22% | 57.4만 |
|---|
| 2026.02.04 | ₩67,202 | ₩67,658 | ₩66,907 | ₩67,443 | +0.36% | 25.8만 |
|---|
| 2026.02.03 | ₩65,808 | ₩67,108 | ₩65,648 | ₩66,800 | +1.51% | 35.1만 |
|---|
| 2026.02.02 | ₩66,170 | ₩66,532 | ₩65,219 | ₩65,741 | -0.65% | 19만 |
|---|
| 2026.01.30 | ₩64,334 | ₩66,693 | ₩64,334 | ₩66,411 | +3.23% | 46.1만 |
|---|
| 2026.01.29 | ₩67,765 | ₩68,153 | ₩67,443 | ₩67,564 | -0.30% | 27.6만 |
|---|
| 2026.01.28 | ₩67,524 | ₩67,885 | ₩67,108 | ₩67,363 | -0.24% | 29.8만 |
|---|
| 2026.01.27 | ₩66,787 | ₩67,711 | ₩66,787 | ₩67,416 | +0.94% | 18만 |
|---|
| 2026.01.26 | ₩66,773 | ₩67,497 | ₩66,331 | ₩66,545 | -0.34% | 15.8만 |
|---|
| 2026.01.23 | ₩66,813 | ₩66,934 | ₩66,130 | ₩66,787 | -0.04% | 19.5만 |
|---|
| 2026.01.22 | ₩66,666 | ₩67,363 | ₩66,425 | ₩66,505 | -0.24% | 23.9만 |
|---|
| 2026.01.21 | ₩67,108 | ₩67,778 | ₩66,452 | ₩66,626 | -0.72% | 33.5만 |
|---|
| 2026.01.20 | ₩66,304 | ₩67,483 | ₩66,009 | ₩67,390 | +1.64% | 30.2만 |
|---|
| 2026.01.16 | ₩65,406 | ₩65,956 | ₩65,192 | ₩65,942 | +0.82% | 28만 |
|---|
| 2026.01.15 | ₩65,004 | ₩65,594 | ₩64,817 | ₩65,447 | +0.68% | 36.5만 |
|---|
| 2026.01.14 | ₩64,187 | ₩65,366 | ₩64,187 | ₩65,165 | +1.52% | 40.2만 |
|---|
| 2026.01.13 | ₩63,812 | ₩64,669 | ₩63,597 | ₩64,294 | +0.76% | 30.6만 |
|---|
| 2026.01.12 | ₩64,911 | ₩64,978 | ₩63,638 | ₩64,040 | -1.34% | 31.8만 |
|---|
| 2026.01.09 | ₩65,165 | ₩66,090 | ₩65,165 | ₩65,514 | +0.53% | 25.7만 |
|---|
| 2026.01.08 | ₩65,594 | ₩66,304 | ₩65,406 | ₩65,661 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩65,728 | ₩66,050 | ₩65,219 | ₩65,460 | -0.41% | 12.7만 |
|---|
| 2026.01.06 | ₩64,736 | ₩65,835 | ₩64,723 | ₩65,674 | +1.45% | 15만 |
|---|
| 2026.01.05 | ₩65,849 | ₩65,849 | ₩64,777 | ₩65,232 | -0.94% | 28만 |
|---|
| 2026.01.02 | ₩65,942 | ₩66,425 | ₩65,862 | ₩65,969 | +0.04% | 9.6만 |
|---|
| 2025.12.31 | ₩66,291 | ₩66,344 | ₩65,929 | ₩65,983 | -0.46% | 9.5만 |
|---|
| 2025.12.30 | ₩65,822 | ₩66,291 | ₩65,808 | ₩66,090 | +0.41% | 10.8만 |
|---|
| 2025.12.29 | ₩65,849 | ₩66,264 | ₩65,594 | ₩65,889 | +0.06% | 13.6만 |
|---|
| 2025.12.26 | ₩65,755 | ₩66,331 | ₩65,246 | ₩65,849 | +0.14% | 7.3만 |
|---|
| 2025.12.24 | ₩65,205 | ₩66,023 | ₩65,205 | ₩65,768 | +0.86% | 8.8만 |
|---|
| 2025.12.23 | ₩65,179 | ₩65,782 | ₩65,179 | ₩65,701 | +0.80% | 28.1만 |
|---|
| 2025.12.22 | ₩64,777 | ₩64,964 | ₩63,919 | ₩64,964 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩64,978 | ₩65,634 | ₩64,482 | ₩64,696 | -0.43% | 23만 |
|---|
| 2025.12.18 | ₩65,205 | ₩65,393 | ₩64,723 | ₩65,031 | -0.27% | 25.3만 |
|---|
| 2025.12.17 | ₩64,576 | ₩65,286 | ₩64,160 | ₩65,045 | +0.73% | 34.6만 |
|---|
| 2025.12.16 | ₩65,085 | ₩65,219 | ₩64,428 | ₩64,884 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩64,308 | ₩64,723 | ₩64,080 | ₩64,696 | +0.60% | 24.7만 |
|---|
| 2025.12.12 | ₩63,450 | ₩64,281 | ₩63,450 | ₩64,214 | +1.20% | 30.2만 |
|---|
| 2025.12.11 | ₩63,624 | ₩63,973 | ₩63,343 | ₩63,450 | -0.27% | 24.6만 |
|---|
| 2025.12.10 | ₩63,236 | ₩63,611 | ₩63,048 | ₩63,169 | -0.11% | 43.3만 |
|---|
| 2025.12.09 | ₩63,370 | ₩63,544 | ₩63,008 | ₩63,061 | -0.49% | 14만 |
|---|
| 2025.12.08 | ₩63,705 | ₩63,705 | ₩62,807 | ₩63,169 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩63,450 | ₩63,664 | ₩63,169 | ₩63,611 | +0.25% | 15.6만 |
|---|
| 2025.12.04 | ₩64,080 | ₩64,643 | ₩63,343 | ₩63,504 | -0.90% | 18.2만 |
|---|
| 2025.12.03 | ₩64,951 | ₩64,951 | ₩63,839 | ₩64,294 | -1.01% | 27.8만 |
|---|
| 2025.12.02 | ₩65,540 | ₩65,540 | ₩64,308 | ₩64,736 | -1.23% | 27.8만 |
|---|
| 2025.12.01 | ₩64,723 | ₩65,500 | ₩64,723 | ₩65,299 | +0.89% | 19.8만 |
|---|
| 2025.11.28 | ₩65,205 | ₩65,514 | ₩65,045 | ₩65,487 | +0.43% | 8.2만 |
|---|
| 2025.11.26 | ₩64,844 | ₩65,205 | ₩64,736 | ₩65,205 | +0.56% | 18.7만 |
|---|
| 2025.11.25 | ₩64,415 | ₩64,924 | ₩64,308 | ₩64,857 | +0.69% | 14.7만 |
|---|
| 2025.11.24 | ₩63,651 | ₩64,562 | ₩63,584 | ₩64,093 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩64,147 | ₩64,147 | ₩63,021 | ₩63,530 | -0.96% | 31.8만 |
|---|
| 2025.11.20 | ₩64,964 | ₩64,964 | ₩63,892 | ₩63,986 | -1.51% | 24만 |
|---|
| 2025.11.19 | ₩65,460 | ₩65,487 | ₩64,562 | ₩64,803 | -1.00% | 10.5만 |
|---|
| 2025.11.18 | ₩65,540 | ₩66,170 | ₩65,393 | ₩65,594 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩63,812 | ₩65,594 | ₩63,812 | ₩65,460 | +2.58% | 18.2만 |
|---|
| 2025.11.14 | ₩64,669 | ₩64,669 | ₩63,798 | ₩64,187 | -0.75% | 33.1만 |
|---|
| 2025.11.13 | ₩63,624 | ₩65,138 | ₩63,477 | ₩64,884 | +1.98% | 22.9만 |
|---|
| 2025.11.12 | ₩63,571 | ₩64,455 | ₩63,571 | ₩63,852 | +0.44% | 23.3만 |
|---|
| 2025.11.11 | ₩63,798 | ₩64,066 | ₩63,664 | ₩63,745 | -0.08% | 19.6만 |
|---|
| 2025.11.10 | ₩64,026 | ₩64,602 | ₩63,946 | ₩64,120 | +0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩64,978 | ₩65,527 | ₩64,013 | ₩64,241 | -1.13% | 23.9만 |
|---|
| 2025.11.06 | ₩63,839 | ₩64,495 | ₩63,638 | ₩64,053 | +0.34% | 12.3만 |
|---|
| 2025.11.05 | ₩63,262 | ₩63,919 | ₩63,262 | ₩63,705 | +0.70% | 8.7만 |
|---|
| 2025.11.04 | ₩63,142 | ₩63,651 | ₩62,901 | ₩63,396 | +0.40% | 11.4만 |
|---|
| 2025.11.03 | ₩63,477 | ₩63,624 | ₩63,075 | ₩63,423 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩64,294 | ₩64,294 | ₩63,463 | ₩63,798 | -0.77% | 38.8만 |
|---|
| 2025.10.30 | ₩64,428 | ₩65,205 | ₩64,428 | ₩64,924 | +0.77% | 17.8만 |
|---|
| 2025.10.29 | ₩65,205 | ₩65,205 | ₩64,227 | ₩64,736 | -0.72% | 18.4만 |
|---|
| 2025.10.28 | ₩65,728 | ₩65,768 | ₩65,071 | ₩65,165 | -0.86% | 13.5만 |
|---|
| 2025.10.27 | ₩66,090 | ₩66,103 | ₩65,420 | ₩65,969 | -0.18% | 28.3만 |
|---|
| 2025.10.24 | ₩66,291 | ₩66,398 | ₩65,956 | ₩66,277 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,304 | ₩66,599 | ₩66,090 | ₩66,157 | -0.22% | 6.6만 |
|---|
| 2025.10.22 | ₩66,050 | ₩66,693 | ₩65,862 | ₩66,358 | +0.47% | 7.8만 |
|---|
| 2025.10.21 | ₩65,916 | ₩66,117 | ₩65,648 | ₩65,956 | +0.06% | 5.5만 |
|---|
| 2025.10.20 | ₩66,277 | ₩66,425 | ₩65,634 | ₩66,036 | -0.36% | 6.7만 |
|---|
| 2025.10.17 | ₩65,219 | ₩66,197 | ₩65,219 | ₩66,117 | +1.38% | 9.2만 |
|---|
| 2025.10.16 | ₩64,857 | ₩65,715 | ₩64,844 | ₩65,527 | +1.03% | 10.1만 |
|---|
| 2025.10.15 | ₩64,576 | ₩65,259 | ₩64,576 | ₩65,058 | +0.75% | 20.5만 |
|---|
| 2025.10.14 | ₩65,259 | ₩65,902 | ₩64,602 | ₩64,656 | -0.92% | 12.9만 |
|---|
| 2025.10.13 | ₩65,701 | ₩66,331 | ₩65,514 | ₩65,540 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩64,107 | ₩65,701 | ₩64,107 | ₩65,648 | +2.40% | 10만 |
|---|
| 2025.10.09 | ₩64,589 | ₩64,589 | ₩63,986 | ₩64,053 | -0.83% | 8.2만 |
|---|
| 2025.10.08 | ₩64,844 | ₩64,857 | ₩64,080 | ₩64,361 | -0.74% | 10만 |
|---|
| 2025.10.07 | ₩64,643 | ₩64,643 | ₩64,040 | ₩64,495 | -0.23% | 15.6만 |
|---|
| 2025.10.06 | ₩64,241 | ₩64,442 | ₩63,798 | ₩64,375 | +0.21% | 11.8만 |
|---|
| 2025.10.03 | ₩64,348 | ₩64,830 | ₩64,093 | ₩64,107 | -0.37% | 8.1만 |
|---|
| 2025.10.02 | ₩63,664 | ₩64,308 | ₩63,517 | ₩64,267 | +0.95% | 16.8만 |
|---|
| 2025.10.01 | ₩64,227 | ₩64,790 | ₩63,798 | ₩63,798 | -0.67% | 14.1만 |
|---|
| 2025.09.30 | ₩63,678 | ₩64,334 | ₩63,678 | ₩64,267 | +0.93% | 11.3만 |
|---|
| 2025.09.29 | ₩63,490 | ₩63,879 | ₩63,423 | ₩63,530 | +0.06% | 9.6만 |
|---|
| 2025.09.26 | ₩62,686 | ₩63,423 | ₩62,686 | ₩63,209 | +0.83% | 13만 |
|---|
| 2025.09.25 | ₩62,834 | ₩63,222 | ₩62,753 | ₩62,767 | -0.11% | 9만 |
|---|
| 2025.09.24 | ₩62,579 | ₩62,753 | ₩62,365 | ₩62,592 | +0.02% | 13.2만 |
|---|
| 2025.09.23 | ₩62,351 | ₩62,686 | ₩61,896 | ₩62,686 | +0.54% | 15.4만 |
|---|
| 2025.09.22 | ₩62,097 | ₩62,780 | ₩62,097 | ₩62,378 | +0.45% | 16.2만 |
|---|
| 2025.09.19 | ₩61,346 | ₩62,472 | ₩61,346 | ₩61,963 | +1.00% | 77.8만 |
|---|
| 2025.09.18 | ₩62,016 | ₩62,016 | ₩61,333 | ₩61,413 | -0.97% | 18.1만 |
|---|
| 2025.09.17 | ₩61,748 | ₩62,324 | ₩61,748 | ₩62,030 | +0.46% | 9.9만 |
|---|
| 2025.09.16 | ₩62,780 | ₩62,807 | ₩61,989 | ₩61,989 | -1.26% | 7.6만 |
|---|
| 2025.09.15 | ₩62,807 | ₩62,834 | ₩62,324 | ₩62,780 | -0.04% | 7.4만 |
|---|
| 2025.09.12 | ₩62,458 | ₩62,767 | ₩62,338 | ₩62,673 | +0.34% | 6.2만 |
|---|
| 2025.09.11 | ₩62,003 | ₩62,740 | ₩62,003 | ₩62,391 | +0.63% | 8.8만 |
|---|
| 2025.09.10 | ₩62,619 | ₩62,619 | ₩62,164 | ₩62,271 | -0.56% | 9.5만 |
|---|
| 2025.09.09 | ₩62,633 | ₩62,941 | ₩62,311 | ₩62,566 | -0.11% | 12.9만 |
|---|
| 2025.09.08 | ₩63,035 | ₩63,035 | ₩62,378 | ₩62,485 | -0.87% | 8.4만 |
|---|
| 2025.09.05 | ₩63,115 | ₩63,128 | ₩62,485 | ₩62,713 | -0.64% | 8.2만 |
|---|
| 2025.09.04 | ₩63,664 | ₩63,731 | ₩62,793 | ₩63,035 | -0.99% | 12만 |
|---|
| 2025.09.03 | ₩63,303 | ₩63,504 | ₩62,887 | ₩63,195 | -0.17% | 17.9만 |
|---|
| 2025.09.02 | ₩63,651 | ₩63,651 | ₩62,901 | ₩63,316 | -0.53% | 21.3만 |
|---|
| 2025.08.29 | ₩63,504 | ₩64,120 | ₩63,115 | ₩63,946 | +0.70% | 6.7만 |
|---|
| 2025.08.28 | ₩63,490 | ₩63,584 | ₩63,155 | ₩63,343 | -0.23% | 12.8만 |
|---|