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 | ₩61,095 | ₩61,215 | ₩60,507 | ₩61,028 | -0.11% | 125.3만 |
| 2026.10.08 | ₩61,282 | ₩61,950 | ₩60,681 | ₩61,282 | 0.00% | 225.7만 |
| 2026.10.07 | ₩62,565 | ₩62,565 | ₩60,895 | ₩61,229 | -2.14% | 267.8만 |
| 2026.10.06 | ₩63,862 | ₩63,995 | ₩61,603 | ₩62,338 | -2.39% | 93.4만 |
| 2026.10.05 | ₩64,142 | ₩64,530 | ₩63,982 | ₩63,995 | -0.23% | 44.7만 |
| 2026.10.02 | ₩63,808 | ₩64,610 | ₩63,594 | ₩64,196 | +0.61% | 43.7만 |
| 2026.10.01 | ₩63,741 | ₩63,902 | ₩62,819 | ₩63,715 | -0.04% | 58.9만 |
| 2026.09.30 | ₩64,383 | ₩64,383 | ₩63,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,929 |
| -0.71% |
| 28.7만 |
| 2026.09.29 | ₩63,528 | ₩64,156 | ₩63,354 | ₩64,062 | +0.84% | 37.6만 |
|---|
| 2026.09.28 | ₩63,969 | ₩63,982 | ₩63,247 | ₩63,835 | -0.21% | 27.8만 |
|---|
| 2026.09.25 | ₩63,755 | ₩63,982 | ₩63,274 | ₩63,795 | +0.06% | 31.6만 |
|---|
| 2026.09.24 | ₩64,530 | ₩64,584 | ₩63,488 | ₩63,835 | -1.08% | 45.6만 |
|---|
| 2026.09.23 | ₩64,904 | ₩64,904 | ₩63,995 | ₩64,423 | -0.74% | 45.5만 |
|---|
| 2026.09.22 | ₩65,519 | ₩65,626 | ₩64,985 | ₩65,172 | -0.53% | 32.9만 |
|---|
| 2026.09.21 | ₩65,706 | ₩65,867 | ₩65,078 | ₩65,172 | -0.81% | 37.3만 |
|---|
| 2026.09.18 | ₩65,439 | ₩65,920 | ₩65,038 | ₩65,867 | +0.65% | 38.2만 |
|---|
| 2026.09.17 | ₩65,466 | ₩66,214 | ₩65,332 | ₩66,000 | +0.82% | 20.9만 |
|---|
| 2026.09.16 | ₩65,025 | ₩65,533 | ₩64,985 | ₩65,345 | +0.49% | 24.5만 |
|---|
| 2026.09.15 | ₩65,800 | ₩65,800 | ₩64,517 | ₩64,744 | -1.60% | 26.6만 |
|---|
| 2026.09.14 | ₩66,081 | ₩66,081 | ₩65,145 | ₩65,506 | -0.87% | 26.7만 |
|---|
| 2026.09.11 | ₩66,147 | ₩66,268 | ₩65,533 | ₩65,746 | -0.61% | 32.3만 |
|---|
| 2026.09.10 | ₩67,591 | ₩67,591 | ₩66,054 | ₩66,134 | -2.16% | 25.9만 |
|---|
| 2026.09.09 | ₩67,885 | ₩67,952 | ₩67,177 | ₩67,337 | -0.81% | 62.7만 |
|---|
| 2026.09.08 | ₩67,457 | ₩68,259 | ₩67,457 | ₩67,845 | +0.57% | 24.9만 |
|---|
| 2026.09.04 | ₩67,043 | ₩67,537 | ₩66,776 | ₩67,297 | +0.38% | 34.7만 |
|---|
| 2026.09.03 | ₩66,735 | ₩67,658 | ₩66,735 | ₩67,230 | +0.74% | 98만 |
|---|
| 2026.09.02 | ₩67,096 | ₩67,203 | ₩66,228 | ₩66,762 | -0.50% | 28만 |
|---|
| 2026.09.01 | ₩66,548 | ₩67,350 | ₩66,428 | ₩66,963 | +0.62% | 30만 |
|---|
| 2026.08.31 | ₩66,294 | ₩67,056 | ₩66,228 | ₩66,949 | +0.99% | 29.7만 |
|---|
| 2026.08.28 | ₩66,869 | ₩67,190 | ₩66,174 | ₩66,695 | -0.26% | 46.8만 |
|---|
| 2026.08.27 | ₩67,324 | ₩67,631 | ₩66,629 | ₩66,856 | -0.69% | 39만 |
|---|
| 2026.08.26 | ₩67,511 | ₩67,952 | ₩67,270 | ₩67,738 | +0.34% | 28.4만 |
|---|
| 2026.08.25 | ₩67,364 | ₩67,898 | ₩67,163 | ₩67,457 | +0.14% | 14.9만 |
|---|
| 2026.08.24 | ₩66,963 | ₩67,390 | ₩66,669 | ₩67,350 | +0.58% | 37.6만 |
|---|
| 2026.08.21 | ₩69,382 | ₩69,382 | ₩66,869 | ₩66,936 | -3.53% | 48.8만 |
|---|
| 2026.08.20 | ₩69,141 | ₩69,863 | ₩69,141 | ₩69,208 | +0.10% | 27.1만 |
|---|
| 2026.08.19 | ₩68,927 | ₩69,369 | ₩68,486 | ₩69,008 | +0.12% | 31.9만 |
|---|
| 2026.08.18 | ₩68,887 | ₩69,008 | ₩68,526 | ₩68,780 | -0.16% | 30.4만 |
|---|
| 2026.08.17 | ₩68,821 | ₩68,901 | ₩68,152 | ₩68,379 | -0.64% | 23.4만 |
|---|
| 2026.08.14 | ₩68,567 | ₩69,061 | ₩68,567 | ₩68,847 | +0.41% | 26.7만 |
|---|
| 2026.08.13 | ₩68,299 | ₩68,767 | ₩68,206 | ₩68,620 | +0.47% | 23.7만 |
|---|
| 2026.08.12 | ₩68,446 | ₩68,620 | ₩67,938 | ₩68,125 | -0.47% | 43.2만 |
|---|
| 2026.08.11 | ₩67,898 | ₩68,714 | ₩67,898 | ₩68,460 | +0.83% | 112.7만 |
|---|
| 2026.08.10 | ₩67,390 | ₩68,206 | ₩67,217 | ₩67,805 | +0.61% | 59.7만 |
|---|
| 2026.08.07 | ₩68,821 | ₩69,302 | ₩65,746 | ₩67,925 | -1.30% | 139.5만 |
|---|
| 2026.08.06 | ₩69,569 | ₩69,596 | ₩68,473 | ₩68,954 | -0.88% | 32.3만 |
|---|
| 2026.08.05 | ₩69,636 | ₩69,876 | ₩68,727 | ₩68,941 | -1.00% | 41만 |
|---|
| 2026.08.04 | ₩70,184 | ₩70,491 | ₩69,622 | ₩69,997 | -0.27% | 226.6만 |
|---|
| 2026.08.03 | ₩71,200 | ₩71,734 | ₩70,277 | ₩70,398 | -1.13% | 93.7만 |
|---|
| 2026.07.31 | ₩72,108 | ₩72,496 | ₩71,467 | ₩72,028 | -0.11% | 64만 |
|---|
| 2026.07.30 | ₩72,015 | ₩72,563 | ₩71,547 | ₩72,322 | +0.43% | 30.4만 |
|---|
| 2026.07.29 | ₩73,098 | ₩73,164 | ₩71,734 | ₩72,202 | -1.23% | 38.4만 |
|---|
| 2026.07.28 | ₩72,804 | ₩73,913 | ₩72,603 | ₩72,790 | -0.02% | 93.4만 |
|---|
| 2026.07.27 | ₩73,191 | ₩73,632 | ₩72,443 | ₩72,616 | -0.79% | 103.7만 |
|---|
| 2026.07.24 | ₩73,338 | ₩74,167 | ₩73,004 | ₩73,445 | +0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,777 | ₩73,458 | ₩72,469 | ₩73,258 | +0.66% | 22.5만 |
|---|
| 2026.07.22 | ₩71,895 | ₩73,004 | ₩71,761 | ₩72,630 | +1.02% | 25.1만 |
|---|
| 2026.07.21 | ₩72,309 | ₩72,857 | ₩71,333 | ₩71,614 | -0.96% | 26.3만 |
|---|
| 2026.07.20 | ₩73,779 | ₩74,073 | ₩72,509 | ₩72,630 | -1.56% | 62.4만 |
|---|
| 2026.07.17 | ₩73,405 | ₩73,966 | ₩72,910 | ₩73,659 | +0.35% | 45.6만 |
|---|
| 2026.07.16 | ₩72,469 | ₩73,178 | ₩72,322 | ₩73,031 | +0.77% | 65.5만 |
|---|
| 2026.07.15 | ₩72,723 | ₩72,884 | ₩71,721 | ₩72,376 | -0.48% | 35.9만 |
|---|
| 2026.07.14 | ₩72,175 | ₩72,670 | ₩72,015 | ₩72,376 | +0.28% | 26.3만 |
|---|
| 2026.07.13 | ₩71,079 | ₩72,068 | ₩71,026 | ₩71,761 | +0.96% | 65.5만 |
|---|
| 2026.07.10 | ₩71,160 | ₩71,534 | ₩70,972 | ₩71,307 | +0.21% | 12.6만 |
|---|
| 2026.07.09 | ₩71,961 | ₩71,961 | ₩71,012 | ₩71,053 | -1.26% | 36.5만 |
|---|
| 2026.07.08 | ₩70,892 | ₩72,055 | ₩70,892 | ₩71,788 | +1.26% | 26.6만 |
|---|
| 2026.07.07 | ₩70,478 | ₩71,654 | ₩70,438 | ₩71,093 | +0.87% | 66.4만 |
|---|
| 2026.07.06 | ₩70,932 | ₩70,932 | ₩69,636 | ₩69,970 | -1.36% | 61.1만 |
|---|
| 2026.07.02 | ₩70,384 | ₩71,534 | ₩70,077 | ₩71,467 | +1.54% | 29.8만 |
|---|
| 2026.07.01 | ₩70,718 | ₩71,373 | ₩69,743 | ₩69,863 | -1.21% | 14만 |
|---|
| 2026.06.30 | ₩71,266 | ₩71,266 | ₩70,264 | ₩70,865 | -0.56% | 49.7만 |
|---|
| 2026.06.29 | ₩71,681 | ₩71,681 | ₩70,999 | ₩71,226 | -0.63% | 33.5만 |
|---|
| 2026.06.26 | ₩71,494 | ₩71,908 | ₩71,333 | ₩71,908 | +0.58% | 29만 |
|---|
| 2026.06.25 | ₩70,892 | ₩71,467 | ₩70,518 | ₩71,186 | +0.41% | 26.3만 |
|---|
| 2026.06.24 | ₩70,090 | ₩70,785 | ₩69,743 | ₩70,705 | +0.88% | 34.8만 |
|---|
| 2026.06.23 | ₩69,502 | ₩70,358 | ₩69,382 | ₩70,064 | +0.81% | 53.3만 |
|---|
| 2026.06.22 | ₩68,968 | ₩69,943 | ₩68,968 | ₩69,288 | +0.47% | 26.8만 |
|---|
| 2026.06.18 | ₩69,181 | ₩69,716 | ₩68,607 | ₩69,221 | +0.06% | 66.7만 |
|---|
| 2026.06.17 | ₩70,010 | ₩70,264 | ₩68,861 | ₩69,168 | -1.20% | 66.9만 |
|---|
| 2026.06.16 | ₩70,331 | ₩71,026 | ₩70,104 | ₩70,237 | -0.13% | 70.8만 |
|---|
| 2026.06.15 | ₩70,291 | ₩70,745 | ₩69,475 | ₩70,598 | +0.44% | 76.5만 |
|---|
| 2026.06.12 | ₩68,607 | ₩70,411 | ₩68,607 | ₩70,251 | +2.40% | 53.8만 |
|---|
| 2026.06.11 | ₩70,144 | ₩70,144 | ₩69,074 | ₩69,569 | -0.82% | 48.9만 |
|---|
| 2026.06.10 | ₩69,369 | ₩70,117 | ₩69,262 | ₩69,769 | +0.58% | 31.4만 |
|---|
| 2026.06.09 | ₩68,580 | ₩69,743 | ₩68,273 | ₩69,048 | +0.68% | 29.2만 |
|---|
| 2026.06.08 | ₩69,235 | ₩69,582 | ₩67,978 | ₩68,286 | -1.37% | 46.9만 |
|---|
| 2026.06.05 | ₩68,981 | ₩69,262 | ₩68,339 | ₩69,181 | +0.29% | 76.4만 |
|---|
| 2026.06.04 | ₩68,339 | ₩68,794 | ₩67,604 | ₩68,794 | +0.66% | 38.3만 |
|---|
| 2026.06.03 | ₩68,460 | ₩69,489 | ₩67,845 | ₩67,925 | -0.78% | 46.4만 |
|---|
| 2026.06.02 | ₩68,379 | ₩69,181 | ₩68,259 | ₩68,513 | +0.20% | 49.3만 |
|---|
| 2026.06.01 | ₩69,168 | ₩69,475 | ₩67,925 | ₩67,965 | -1.74% | 57.1만 |
|---|
| 2026.05.29 | ₩70,812 | ₩71,347 | ₩69,556 | ₩69,716 | -1.55% | 41.4만 |
|---|
| 2026.05.28 | ₩71,494 | ₩71,708 | ₩70,157 | ₩70,451 | -1.46% | 38.8만 |
|---|
| 2026.05.27 | ₩70,932 | ₩71,841 | ₩70,892 | ₩71,681 | +1.06% | 38.5만 |
|---|
| 2026.05.26 | ₩70,799 | ₩71,614 | ₩70,799 | ₩71,307 | +0.72% | 53.5만 |
|---|
| 2026.05.22 | ₩70,865 | ₩71,213 | ₩70,438 | ₩70,999 | +0.19% | 13.6만 |
|---|
| 2026.05.21 | ₩70,197 | ₩70,986 | ₩70,077 | ₩70,665 | +0.67% | 26.6만 |
|---|
| 2026.05.20 | ₩70,358 | ₩70,678 | ₩70,104 | ₩70,224 | -0.19% | 22.3만 |
|---|
| 2026.05.19 | ₩69,248 | ₩70,184 | ₩69,248 | ₩70,064 | +1.18% | 24.8만 |
|---|
| 2026.05.18 | ₩69,342 | ₩69,716 | ₩68,968 | ₩69,489 | +0.21% | 9.8만 |
|---|
| 2026.05.15 | ₩69,716 | ₩70,037 | ₩68,821 | ₩68,994 | -1.04% | 21.6만 |
|---|
| 2026.05.14 | ₩70,264 | ₩70,518 | ₩69,823 | ₩69,876 | -0.55% | 53.2만 |
|---|
| 2026.05.13 | ₩70,170 | ₩70,384 | ₩69,008 | ₩70,170 | 0.00% | 22.1만 |
|---|
| 2026.05.12 | ₩69,917 | ₩70,050 | ₩69,475 | ₩69,903 | -0.02% | 39.5만 |
|---|
| 2026.05.11 | ₩70,438 | ₩70,852 | ₩69,703 | ₩69,810 | -0.89% | 19.9만 |
|---|
| 2026.05.08 | ₩70,865 | ₩71,347 | ₩70,237 | ₩70,304 | -0.79% | 33.6만 |
|---|
| 2026.05.07 | ₩69,783 | ₩70,304 | ₩69,195 | ₩69,756 | -0.04% | 23.2만 |
|---|
| 2026.05.06 | ₩70,144 | ₩70,505 | ₩69,743 | ₩69,863 | -0.40% | 29만 |
|---|
| 2026.05.05 | ₩70,157 | ₩70,906 | ₩70,157 | ₩70,304 | +0.21% | 25.5만 |
|---|
| 2026.05.04 | ₩70,438 | ₩70,812 | ₩69,930 | ₩70,224 | -0.30% | 29.6만 |
|---|
| 2026.05.01 | ₩70,384 | ₩71,387 | ₩70,384 | ₩70,825 | +0.63% | 86.1만 |
|---|
| 2026.04.30 | ₩70,224 | ₩71,681 | ₩70,104 | ₩71,400 | +1.67% | 32.7만 |
|---|
| 2026.04.29 | ₩70,491 | ₩70,906 | ₩70,117 | ₩70,211 | -0.40% | 15.7만 |
|---|
| 2026.04.28 | ₩70,304 | ₩71,320 | ₩70,304 | ₩70,745 | +0.63% | 17.7만 |
|---|
| 2026.04.27 | ₩70,692 | ₩70,892 | ₩70,358 | ₩70,438 | -0.36% | 17.6만 |
|---|
| 2026.04.24 | ₩70,064 | ₩70,678 | ₩69,743 | ₩70,277 | +0.31% | 96.3만 |
|---|
| 2026.04.23 | ₩69,061 | ₩70,144 | ₩69,061 | ₩69,930 | +1.26% | 23.5만 |
|---|
| 2026.04.22 | ₩69,315 | ₩69,930 | ₩68,647 | ₩68,740 | -0.83% | 28만 |
|---|
| 2026.04.21 | ₩69,569 | ₩69,676 | ₩68,834 | ₩69,128 | -0.63% | 37만 |
|---|
| 2026.04.20 | ₩70,464 | ₩70,638 | ₩69,288 | ₩69,475 | -1.40% | 20.5만 |
|---|
| 2026.04.17 | ₩69,957 | ₩70,451 | ₩69,449 | ₩70,144 | +0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩70,170 | ₩70,625 | ₩69,823 | ₩70,291 | +0.17% | 23.8만 |
|---|
| 2026.04.15 | ₩69,796 | ₩70,331 | ₩69,435 | ₩70,184 | +0.56% | 19.4만 |
|---|
| 2026.04.14 | ₩70,358 | ₩70,491 | ₩69,636 | ₩70,117 | -0.34% | 123.5만 |
|---|
| 2026.04.13 | ₩71,360 | ₩71,373 | ₩70,130 | ₩70,170 | -1.67% | 34.3만 |
|---|
| 2026.04.10 | ₩71,039 | ₩72,256 | ₩71,039 | ₩71,387 | +0.49% | 20.2만 |
|---|
| 2026.04.09 | ₩70,812 | ₩71,841 | ₩70,812 | ₩71,106 | +0.42% | 33.1만 |
|---|
| 2026.04.08 | ₩70,491 | ₩71,119 | ₩69,943 | ₩70,652 | +0.23% | 85만 |
|---|
| 2026.04.07 | ₩70,023 | ₩71,012 | ₩69,997 | ₩70,745 | +1.03% | 33만 |
|---|
| 2026.04.06 | ₩70,117 | ₩70,678 | ₩70,037 | ₩70,157 | +0.06% | 48만 |
|---|
| 2026.04.02 | ₩70,184 | ₩70,799 | ₩69,703 | ₩70,464 | +0.40% | 21.4만 |
|---|
| 2026.04.01 | ₩69,342 | ₩70,023 | ₩69,061 | ₩69,890 | +0.79% | 43.6만 |
|---|
| 2026.03.31 | ₩69,288 | ₩69,489 | ₩68,607 | ₩69,328 | +0.06% | 35.4만 |
|---|
| 2026.03.30 | ₩69,101 | ₩69,569 | ₩68,580 | ₩69,275 | +0.25% | 30.3만 |
|---|
| 2026.03.27 | ₩68,927 | ₩68,927 | ₩68,166 | ₩68,673 | -0.37% | 37.1만 |
|---|
| 2026.03.26 | ₩68,553 | ₩69,409 | ₩67,898 | ₩68,927 | +0.55% | 47.3만 |
|---|
| 2026.03.25 | ₩67,805 | ₩69,021 | ₩67,604 | ₩68,273 | +0.69% | 38만 |
|---|
| 2026.03.24 | ₩67,898 | ₩68,446 | ₩67,497 | ₩67,524 | -0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩68,286 | ₩68,794 | ₩67,765 | ₩67,872 | -0.61% | 24.5만 |
|---|
| 2026.03.20 | ₩69,903 | ₩70,451 | ₩68,526 | ₩68,526 | -1.97% | 135.1만 |
|---|
| 2026.03.19 | ₩71,213 | ₩71,213 | ₩69,703 | ₩69,876 | -1.88% | 40.3만 |
|---|
| 2026.03.18 | ₩71,841 | ₩71,841 | ₩70,946 | ₩70,986 | -1.19% | 35.6만 |
|---|
| 2026.03.17 | ₩72,015 | ₩72,015 | ₩71,213 | ₩71,427 | -0.82% | 38.2만 |
|---|
| 2026.03.16 | ₩71,948 | ₩72,055 | ₩71,454 | ₩71,748 | -0.28% | 33만 |
|---|
| 2026.03.13 | ₩70,932 | ₩71,641 | ₩70,932 | ₩71,507 | +0.81% | 30.6만 |
|---|
| 2026.03.12 | ₩70,344 | ₩71,534 | ₩70,344 | ₩71,039 | +0.99% | 25.6만 |
|---|
| 2026.03.11 | ₩70,411 | ₩70,799 | ₩69,823 | ₩70,277 | -0.19% | 27만 |
|---|
| 2026.03.10 | ₩70,144 | ₩70,598 | ₩69,556 | ₩70,264 | +0.17% | 31만 |
|---|
| 2026.03.09 | ₩70,023 | ₩70,317 | ₩69,382 | ₩69,743 | -0.40% | 21.1만 |
|---|
| 2026.03.06 | ₩69,649 | ₩70,157 | ₩69,208 | ₩69,943 | +0.42% | 35만 |
|---|
| 2026.03.05 | ₩69,769 | ₩70,077 | ₩68,901 | ₩69,769 | 0.00% | 32.6만 |
|---|
| 2026.03.04 | ₩68,620 | ₩69,716 | ₩68,406 | ₩69,596 | +1.42% | 48.1만 |
|---|
| 2026.03.03 | ₩68,139 | ₩69,048 | ₩67,430 | ₩68,861 | +1.06% | 32.1만 |
|---|
| 2026.03.02 | ₩69,930 | ₩69,930 | ₩68,273 | ₩68,620 | -1.87% | 42.4만 |
|---|
| 2026.02.27 | ₩68,393 | ₩69,890 | ₩68,339 | ₩69,556 | +1.70% | 20.3만 |
|---|
| 2026.02.26 | ₩68,460 | ₩68,500 | ₩67,885 | ₩68,085 | -0.55% | 44.4만 |
|---|
| 2026.02.25 | ₩67,858 | ₩68,647 | ₩67,270 | ₩68,366 | +0.75% | 28.9만 |
|---|
| 2026.02.24 | ₩68,433 | ₩69,128 | ₩67,497 | ₩68,166 | -0.39% | 37.2만 |
|---|
| 2026.02.23 | ₩70,598 | ₩70,598 | ₩67,029 | ₩68,433 | -3.07% | 39.5만 |
|---|
| 2026.02.20 | ₩68,821 | ₩68,981 | ₩67,872 | ₩68,580 | -0.35% | 43.7만 |
|---|
| 2026.02.19 | ₩68,286 | ₩68,714 | ₩67,805 | ₩68,420 | +0.20% | 29.3만 |
|---|
| 2026.02.18 | ₩69,221 | ₩69,221 | ₩67,978 | ₩68,019 | -1.74% | 26.3만 |
|---|
| 2026.02.17 | ₩69,021 | ₩69,703 | ₩68,700 | ₩69,115 | +0.14% | 90.6만 |
|---|
| 2026.02.13 | ₩67,457 | ₩69,195 | ₩67,457 | ₩68,794 | +1.98% | 33.1만 |
|---|
| 2026.02.12 | ₩65,693 | ₩67,872 | ₩65,693 | ₩67,404 | +2.60% | 44.7만 |
|---|
| 2026.02.11 | ₩65,372 | ₩65,827 | ₩64,744 | ₩65,573 | +0.31% | 41.9만 |
|---|
| 2026.02.10 | ₩65,305 | ₩66,040 | ₩64,944 | ₩65,319 | +0.02% | 53.9만 |
|---|
| 2026.02.09 | ₩66,134 | ₩66,334 | ₩65,305 | ₩65,573 | -0.85% | 42.5만 |
|---|
| 2026.02.06 | ₩67,430 | ₩67,618 | ₩65,827 | ₩65,987 | -2.14% | 38.6만 |
|---|
| 2026.02.05 | ₩67,257 | ₩67,778 | ₩66,989 | ₩67,110 | -0.22% | 57.4만 |
|---|
| 2026.02.04 | ₩67,029 | ₩67,484 | ₩66,735 | ₩67,270 | +0.36% | 25.8만 |
|---|
| 2026.02.03 | ₩65,639 | ₩66,936 | ₩65,479 | ₩66,629 | +1.51% | 35.1만 |
|---|
| 2026.02.02 | ₩66,000 | ₩66,361 | ₩65,051 | ₩65,573 | -0.65% | 19만 |
|---|
| 2026.01.30 | ₩64,169 | ₩66,522 | ₩64,169 | ₩66,241 | +3.23% | 46.1만 |
|---|
| 2026.01.29 | ₩67,591 | ₩67,978 | ₩67,270 | ₩67,390 | -0.30% | 27.6만 |
|---|
| 2026.01.28 | ₩67,350 | ₩67,711 | ₩66,936 | ₩67,190 | -0.24% | 29.8만 |
|---|
| 2026.01.27 | ₩66,615 | ₩67,537 | ₩66,615 | ₩67,243 | +0.94% | 18만 |
|---|
| 2026.01.26 | ₩66,602 | ₩67,324 | ₩66,161 | ₩66,375 | -0.34% | 15.8만 |
|---|
| 2026.01.23 | ₩66,642 | ₩66,762 | ₩65,960 | ₩66,615 | -0.04% | 19.5만 |
|---|
| 2026.01.22 | ₩66,495 | ₩67,190 | ₩66,254 | ₩66,334 | -0.24% | 23.9만 |
|---|
| 2026.01.21 | ₩66,936 | ₩67,604 | ₩66,281 | ₩66,455 | -0.72% | 33.5만 |
|---|
| 2026.01.20 | ₩66,134 | ₩67,310 | ₩65,840 | ₩67,217 | +1.64% | 30.2만 |
|---|
| 2026.01.16 | ₩65,238 | ₩65,786 | ₩65,025 | ₩65,773 | +0.82% | 28만 |
|---|
| 2026.01.15 | ₩64,837 | ₩65,426 | ₩64,650 | ₩65,279 | +0.68% | 36.5만 |
|---|
| 2026.01.14 | ₩64,022 | ₩65,198 | ₩64,022 | ₩64,998 | +1.52% | 40.2만 |
|---|
| 2026.01.13 | ₩63,648 | ₩64,503 | ₩63,434 | ₩64,129 | +0.76% | 30.6만 |
|---|
| 2026.01.12 | ₩64,744 | ₩64,811 | ₩63,474 | ₩63,875 | -1.34% | 31.8만 |
|---|
| 2026.01.09 | ₩64,998 | ₩65,920 | ₩64,998 | ₩65,345 | +0.53% | 25.7만 |
|---|
| 2026.01.08 | ₩65,426 | ₩66,134 | ₩65,238 | ₩65,492 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩65,559 | ₩65,880 | ₩65,051 | ₩65,292 | -0.41% | 12.7만 |
|---|
| 2026.01.06 | ₩64,570 | ₩65,666 | ₩64,557 | ₩65,506 | +1.45% | 15만 |
|---|
| 2026.01.05 | ₩65,680 | ₩65,680 | ₩64,610 | ₩65,065 | -0.94% | 28만 |
|---|
| 2026.01.02 | ₩65,773 | ₩66,254 | ₩65,693 | ₩65,800 | +0.04% | 9.6만 |
|---|
| 2025.12.31 | ₩66,121 | ₩66,174 | ₩65,760 | ₩65,813 | -0.46% | 9.5만 |
|---|
| 2025.12.30 | ₩65,653 | ₩66,121 | ₩65,639 | ₩65,920 | +0.41% | 10.8만 |
|---|
| 2025.12.29 | ₩65,680 | ₩66,094 | ₩65,426 | ₩65,720 | +0.06% | 13.6만 |
|---|
| 2025.12.26 | ₩65,586 | ₩66,161 | ₩65,078 | ₩65,680 | +0.14% | 7.3만 |
|---|
| 2025.12.24 | ₩65,038 | ₩65,853 | ₩65,038 | ₩65,599 | +0.86% | 8.8만 |
|---|
| 2025.12.23 | ₩65,011 | ₩65,613 | ₩65,011 | ₩65,533 | +0.80% | 28.1만 |
|---|
| 2025.12.22 | ₩64,610 | ₩64,797 | ₩63,755 | ₩64,797 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩64,811 | ₩65,466 | ₩64,316 | ₩64,530 | -0.43% | 23만 |
|---|
| 2025.12.18 | ₩65,038 | ₩65,225 | ₩64,557 | ₩64,864 | -0.27% | 25.3만 |
|---|
| 2025.12.17 | ₩64,410 | ₩65,118 | ₩63,995 | ₩64,878 | +0.73% | 34.6만 |
|---|
| 2025.12.16 | ₩64,918 | ₩65,051 | ₩64,263 | ₩64,717 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩64,142 | ₩64,557 | ₩63,915 | ₩64,530 | +0.60% | 24.7만 |
|---|
| 2025.12.12 | ₩63,287 | ₩64,116 | ₩63,287 | ₩64,049 | +1.20% | 30.2만 |
|---|
| 2025.12.11 | ₩63,461 | ₩63,808 | ₩63,180 | ₩63,287 | -0.27% | 24.6만 |
|---|
| 2025.12.10 | ₩63,073 | ₩63,447 | ₩62,886 | ₩63,006 | -0.11% | 43.3만 |
|---|
| 2025.12.09 | ₩63,207 | ₩63,381 | ₩62,846 | ₩62,899 | -0.49% | 14만 |
|---|
| 2025.12.08 | ₩63,541 | ₩63,541 | ₩62,646 | ₩63,006 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩63,287 | ₩63,501 | ₩63,006 | ₩63,447 | +0.25% | 15.6만 |
|---|
| 2025.12.04 | ₩63,915 | ₩64,477 | ₩63,180 | ₩63,341 | -0.90% | 18.2만 |
|---|
| 2025.12.03 | ₩64,784 | ₩64,784 | ₩63,675 | ₩64,129 | -1.01% | 27.8만 |
|---|
| 2025.12.02 | ₩65,372 | ₩65,372 | ₩64,142 | ₩64,570 | -1.23% | 27.8만 |
|---|
| 2025.12.01 | ₩64,557 | ₩65,332 | ₩64,557 | ₩65,132 | +0.89% | 19.8만 |
|---|
| 2025.11.28 | ₩65,038 | ₩65,345 | ₩64,878 | ₩65,319 | +0.43% | 8.2만 |
|---|
| 2025.11.26 | ₩64,677 | ₩65,038 | ₩64,570 | ₩65,038 | +0.56% | 18.7만 |
|---|
| 2025.11.25 | ₩64,249 | ₩64,757 | ₩64,142 | ₩64,690 | +0.69% | 14.7만 |
|---|
| 2025.11.24 | ₩63,488 | ₩64,396 | ₩63,421 | ₩63,929 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩63,982 | ₩63,982 | ₩62,859 | ₩63,367 | -0.96% | 31.8만 |
|---|
| 2025.11.20 | ₩64,797 | ₩64,797 | ₩63,728 | ₩63,822 | -1.51% | 24만 |
|---|
| 2025.11.19 | ₩65,292 | ₩65,319 | ₩64,396 | ₩64,637 | -1.00% | 10.5만 |
|---|
| 2025.11.18 | ₩65,372 | ₩66,000 | ₩65,225 | ₩65,426 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩63,648 | ₩65,426 | ₩63,648 | ₩65,292 | +2.58% | 18.2만 |
|---|
| 2025.11.14 | ₩64,503 | ₩64,503 | ₩63,635 | ₩64,022 | -0.75% | 33.1만 |
|---|
| 2025.11.13 | ₩63,461 | ₩64,971 | ₩63,314 | ₩64,717 | +1.98% | 22.9만 |
|---|
| 2025.11.12 | ₩63,407 | ₩64,289 | ₩63,407 | ₩63,688 | +0.44% | 23.3만 |
|---|
| 2025.11.11 | ₩63,635 | ₩63,902 | ₩63,501 | ₩63,581 | -0.08% | 19.6만 |
|---|
| 2025.11.10 | ₩63,862 | ₩64,437 | ₩63,782 | ₩63,955 | +0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩64,811 | ₩65,359 | ₩63,848 | ₩64,076 | -1.13% | 23.9만 |
|---|
| 2025.11.06 | ₩63,675 | ₩64,330 | ₩63,474 | ₩63,889 | +0.34% | 12.3만 |
|---|
| 2025.11.05 | ₩63,100 | ₩63,755 | ₩63,100 | ₩63,541 | +0.70% | 8.7만 |
|---|
| 2025.11.04 | ₩62,980 | ₩63,488 | ₩62,739 | ₩63,234 | +0.40% | 11.4만 |
|---|
| 2025.11.03 | ₩63,314 | ₩63,461 | ₩62,913 | ₩63,260 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩64,129 | ₩64,129 | ₩63,300 | ₩63,635 | -0.77% | 38.8만 |
|---|
| 2025.10.30 | ₩64,263 | ₩65,038 | ₩64,263 | ₩64,757 | +0.77% | 17.8만 |
|---|
| 2025.10.29 | ₩65,038 | ₩65,038 | ₩64,062 | ₩64,570 | -0.72% | 18.4만 |
|---|
| 2025.10.28 | ₩65,559 | ₩65,599 | ₩64,904 | ₩64,998 | -0.86% | 13.5만 |
|---|
| 2025.10.27 | ₩65,920 | ₩65,933 | ₩65,252 | ₩65,800 | -0.18% | 28.3만 |
|---|
| 2025.10.24 | ₩66,121 | ₩66,228 | ₩65,786 | ₩66,107 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,134 | ₩66,428 | ₩65,920 | ₩65,987 | -0.22% | 6.6만 |
|---|
| 2025.10.22 | ₩65,880 | ₩66,522 | ₩65,693 | ₩66,187 | +0.47% | 7.8만 |
|---|
| 2025.10.21 | ₩65,746 | ₩65,947 | ₩65,479 | ₩65,786 | +0.06% | 5.5만 |
|---|
| 2025.10.20 | ₩66,107 | ₩66,254 | ₩65,466 | ₩65,867 | -0.36% | 6.7만 |
|---|
| 2025.10.17 | ₩65,051 | ₩66,027 | ₩65,051 | ₩65,947 | +1.38% | 9.2만 |
|---|
| 2025.10.16 | ₩64,690 | ₩65,546 | ₩64,677 | ₩65,359 | +1.03% | 10.1만 |
|---|
| 2025.10.15 | ₩64,410 | ₩65,091 | ₩64,410 | ₩64,891 | +0.75% | 20.5만 |
|---|
| 2025.10.14 | ₩65,091 | ₩65,733 | ₩64,437 | ₩64,490 | -0.92% | 12.9만 |
|---|
| 2025.10.13 | ₩65,533 | ₩66,161 | ₩65,345 | ₩65,372 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩63,942 | ₩65,533 | ₩63,942 | ₩65,479 | +2.40% | 10만 |
|---|