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 | ₩60,995 | ₩61,115 | ₩60,407 | ₩60,928 | -0.11% | 125.3만 |
| 2026.10.08 | ₩61,181 | ₩61,849 | ₩60,581 | ₩61,181 | 0.00% | 225.7만 |
| 2026.10.07 | ₩62,462 | ₩62,462 | ₩60,794 | ₩61,128 | -2.14% | 267.8만 |
| 2026.10.06 | ₩63,757 | ₩63,890 | ₩61,502 | ₩62,235 | -2.39% | 93.4만 |
| 2026.10.05 | ₩64,037 | ₩64,424 | ₩63,877 | ₩63,890 | -0.23% | 44.7만 |
| 2026.10.02 | ₩63,703 | ₩64,504 | ₩63,490 | ₩64,090 | +0.61% | 43.7만 |
| 2026.10.01 | ₩63,637 | ₩63,797 | ₩62,716 | ₩63,610 | -0.04% | 58.9만 |
| 2026.09.30 | ₩64,277 | ₩64,277 | ₩63,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,823 |
| -0.71% |
| 28.7만 |
| 2026.09.29 | ₩63,423 | ₩64,050 | ₩63,250 | ₩63,957 | +0.84% | 37.6만 |
|---|
| 2026.09.28 | ₩63,863 | ₩63,877 | ₩63,143 | ₩63,730 | -0.21% | 27.8만 |
|---|
| 2026.09.25 | ₩63,650 | ₩63,877 | ₩63,170 | ₩63,690 | +0.06% | 31.6만 |
|---|
| 2026.09.24 | ₩64,424 | ₩64,477 | ₩63,383 | ₩63,730 | -1.08% | 45.6만 |
|---|
| 2026.09.23 | ₩64,797 | ₩64,797 | ₩63,890 | ₩64,317 | -0.74% | 45.5만 |
|---|
| 2026.09.22 | ₩65,411 | ₩65,518 | ₩64,878 | ₩65,064 | -0.53% | 32.9만 |
|---|
| 2026.09.21 | ₩65,598 | ₩65,758 | ₩64,971 | ₩65,064 | -0.81% | 37.3만 |
|---|
| 2026.09.18 | ₩65,331 | ₩65,812 | ₩64,931 | ₩65,758 | +0.65% | 38.2만 |
|---|
| 2026.09.17 | ₩65,358 | ₩66,105 | ₩65,224 | ₩65,892 | +0.82% | 20.9만 |
|---|
| 2026.09.16 | ₩64,918 | ₩65,425 | ₩64,878 | ₩65,238 | +0.49% | 24.5만 |
|---|
| 2026.09.15 | ₩65,692 | ₩65,692 | ₩64,411 | ₩64,637 | -1.60% | 26.6만 |
|---|
| 2026.09.14 | ₩65,972 | ₩65,972 | ₩65,038 | ₩65,398 | -0.87% | 26.7만 |
|---|
| 2026.09.11 | ₩66,038 | ₩66,159 | ₩65,425 | ₩65,638 | -0.61% | 32.3만 |
|---|
| 2026.09.10 | ₩67,480 | ₩67,480 | ₩65,945 | ₩66,025 | -2.16% | 25.9만 |
|---|
| 2026.09.09 | ₩67,773 | ₩67,840 | ₩67,066 | ₩67,226 | -0.81% | 62.7만 |
|---|
| 2026.09.08 | ₩67,346 | ₩68,147 | ₩67,346 | ₩67,733 | +0.57% | 24.9만 |
|---|
| 2026.09.04 | ₩66,933 | ₩67,426 | ₩66,666 | ₩67,186 | +0.38% | 34.7만 |
|---|
| 2026.09.03 | ₩66,626 | ₩67,546 | ₩66,626 | ₩67,119 | +0.74% | 98만 |
|---|
| 2026.09.02 | ₩66,986 | ₩67,093 | ₩66,119 | ₩66,652 | -0.50% | 28만 |
|---|
| 2026.09.01 | ₩66,439 | ₩67,239 | ₩66,319 | ₩66,852 | +0.62% | 30만 |
|---|
| 2026.08.31 | ₩66,185 | ₩66,946 | ₩66,119 | ₩66,839 | +0.99% | 29.7만 |
|---|
| 2026.08.28 | ₩66,759 | ₩67,079 | ₩66,065 | ₩66,586 | -0.26% | 46.8만 |
|---|
| 2026.08.27 | ₩67,213 | ₩67,520 | ₩66,519 | ₩66,746 | -0.69% | 39만 |
|---|
| 2026.08.26 | ₩67,400 | ₩67,840 | ₩67,159 | ₩67,626 | +0.34% | 28.4만 |
|---|
| 2026.08.25 | ₩67,253 | ₩67,787 | ₩67,053 | ₩67,346 | +0.14% | 14.9만 |
|---|
| 2026.08.24 | ₩66,852 | ₩67,279 | ₩66,559 | ₩67,239 | +0.58% | 37.6만 |
|---|
| 2026.08.21 | ₩69,268 | ₩69,268 | ₩66,759 | ₩66,826 | -3.53% | 48.8만 |
|---|
| 2026.08.20 | ₩69,027 | ₩69,748 | ₩69,027 | ₩69,094 | +0.10% | 27.1만 |
|---|
| 2026.08.19 | ₩68,814 | ₩69,254 | ₩68,374 | ₩68,894 | +0.12% | 31.9만 |
|---|
| 2026.08.18 | ₩68,774 | ₩68,894 | ₩68,414 | ₩68,667 | -0.16% | 30.4만 |
|---|
| 2026.08.17 | ₩68,707 | ₩68,787 | ₩68,040 | ₩68,267 | -0.64% | 23.4만 |
|---|
| 2026.08.14 | ₩68,454 | ₩68,947 | ₩68,454 | ₩68,734 | +0.41% | 26.7만 |
|---|
| 2026.08.13 | ₩68,187 | ₩68,654 | ₩68,093 | ₩68,507 | +0.47% | 23.7만 |
|---|
| 2026.08.12 | ₩68,334 | ₩68,507 | ₩67,827 | ₩68,013 | -0.47% | 43.2만 |
|---|
| 2026.08.11 | ₩67,787 | ₩68,600 | ₩67,787 | ₩68,347 | +0.83% | 112.7만 |
|---|
| 2026.08.10 | ₩67,279 | ₩68,093 | ₩67,106 | ₩67,693 | +0.61% | 59.7만 |
|---|
| 2026.08.07 | ₩68,707 | ₩69,188 | ₩65,638 | ₩67,813 | -1.30% | 139.5만 |
|---|
| 2026.08.06 | ₩69,454 | ₩69,481 | ₩68,360 | ₩68,841 | -0.88% | 32.3만 |
|---|
| 2026.08.05 | ₩69,521 | ₩69,761 | ₩68,614 | ₩68,827 | -1.00% | 41만 |
|---|
| 2026.08.04 | ₩70,068 | ₩70,375 | ₩69,508 | ₩69,881 | -0.27% | 226.6만 |
|---|
| 2026.08.03 | ₩71,082 | ₩71,616 | ₩70,162 | ₩70,282 | -1.13% | 93.7만 |
|---|
| 2026.07.31 | ₩71,990 | ₩72,377 | ₩71,349 | ₩71,910 | -0.11% | 64만 |
|---|
| 2026.07.30 | ₩71,896 | ₩72,443 | ₩71,429 | ₩72,203 | +0.43% | 30.4만 |
|---|
| 2026.07.29 | ₩72,977 | ₩73,044 | ₩71,616 | ₩72,083 | -1.23% | 38.4만 |
|---|
| 2026.07.28 | ₩72,684 | ₩73,791 | ₩72,484 | ₩72,670 | -0.02% | 93.4만 |
|---|
| 2026.07.27 | ₩73,071 | ₩73,511 | ₩72,323 | ₩72,497 | -0.79% | 103.7만 |
|---|
| 2026.07.24 | ₩73,217 | ₩74,045 | ₩72,884 | ₩73,324 | +0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,657 | ₩73,338 | ₩72,350 | ₩73,137 | +0.66% | 22.5만 |
|---|
| 2026.07.22 | ₩71,776 | ₩72,884 | ₩71,643 | ₩72,510 | +1.02% | 25.1만 |
|---|
| 2026.07.21 | ₩72,190 | ₩72,737 | ₩71,216 | ₩71,496 | -0.96% | 26.3만 |
|---|
| 2026.07.20 | ₩73,658 | ₩73,951 | ₩72,390 | ₩72,510 | -1.56% | 62.4만 |
|---|
| 2026.07.17 | ₩73,284 | ₩73,845 | ₩72,790 | ₩73,538 | +0.35% | 45.6만 |
|---|
| 2026.07.16 | ₩72,350 | ₩73,057 | ₩72,203 | ₩72,911 | +0.77% | 65.5만 |
|---|
| 2026.07.15 | ₩72,604 | ₩72,764 | ₩71,603 | ₩72,257 | -0.48% | 35.9만 |
|---|
| 2026.07.14 | ₩72,057 | ₩72,550 | ₩71,896 | ₩72,257 | +0.28% | 26.3만 |
|---|
| 2026.07.13 | ₩70,962 | ₩71,950 | ₩70,909 | ₩71,643 | +0.96% | 65.5만 |
|---|
| 2026.07.10 | ₩71,042 | ₩71,416 | ₩70,856 | ₩71,189 | +0.21% | 12.6만 |
|---|
| 2026.07.09 | ₩71,843 | ₩71,843 | ₩70,896 | ₩70,936 | -1.26% | 36.5만 |
|---|
| 2026.07.08 | ₩70,776 | ₩71,936 | ₩70,776 | ₩71,670 | +1.26% | 26.6만 |
|---|
| 2026.07.07 | ₩70,362 | ₩71,536 | ₩70,322 | ₩70,976 | +0.87% | 66.4만 |
|---|
| 2026.07.06 | ₩70,816 | ₩70,816 | ₩69,521 | ₩69,855 | -1.36% | 61.1만 |
|---|
| 2026.07.02 | ₩70,268 | ₩71,416 | ₩69,962 | ₩71,349 | +1.54% | 29.8만 |
|---|
| 2026.07.01 | ₩70,602 | ₩71,256 | ₩69,628 | ₩69,748 | -1.21% | 14만 |
|---|
| 2026.06.30 | ₩71,149 | ₩71,149 | ₩70,148 | ₩70,749 | -0.56% | 49.7만 |
|---|
| 2026.06.29 | ₩71,563 | ₩71,563 | ₩70,882 | ₩71,109 | -0.63% | 33.5만 |
|---|
| 2026.06.26 | ₩71,376 | ₩71,790 | ₩71,216 | ₩71,790 | +0.58% | 29만 |
|---|
| 2026.06.25 | ₩70,776 | ₩71,349 | ₩70,402 | ₩71,069 | +0.41% | 26.3만 |
|---|
| 2026.06.24 | ₩69,975 | ₩70,669 | ₩69,628 | ₩70,589 | +0.88% | 34.8만 |
|---|
| 2026.06.23 | ₩69,388 | ₩70,242 | ₩69,268 | ₩69,948 | +0.81% | 53.3만 |
|---|
| 2026.06.22 | ₩68,854 | ₩69,828 | ₩68,854 | ₩69,174 | +0.47% | 26.8만 |
|---|
| 2026.06.18 | ₩69,068 | ₩69,601 | ₩68,494 | ₩69,108 | +0.06% | 66.7만 |
|---|
| 2026.06.17 | ₩69,895 | ₩70,148 | ₩68,747 | ₩69,054 | -1.20% | 66.9만 |
|---|
| 2026.06.16 | ₩70,215 | ₩70,909 | ₩69,988 | ₩70,122 | -0.13% | 70.8만 |
|---|
| 2026.06.15 | ₩70,175 | ₩70,629 | ₩69,361 | ₩70,482 | +0.44% | 76.5만 |
|---|
| 2026.06.12 | ₩68,494 | ₩70,295 | ₩68,494 | ₩70,135 | +2.40% | 53.8만 |
|---|
| 2026.06.11 | ₩70,028 | ₩70,028 | ₩68,961 | ₩69,454 | -0.82% | 48.9만 |
|---|
| 2026.06.10 | ₩69,254 | ₩70,002 | ₩69,148 | ₩69,655 | +0.58% | 31.4만 |
|---|
| 2026.06.09 | ₩68,467 | ₩69,628 | ₩68,160 | ₩68,934 | +0.68% | 29.2만 |
|---|
| 2026.06.08 | ₩69,121 | ₩69,468 | ₩67,867 | ₩68,173 | -1.37% | 46.9만 |
|---|
| 2026.06.05 | ₩68,867 | ₩69,148 | ₩68,227 | ₩69,068 | +0.29% | 76.4만 |
|---|
| 2026.06.04 | ₩68,227 | ₩68,681 | ₩67,493 | ₩68,681 | +0.66% | 38.3만 |
|---|
| 2026.06.03 | ₩68,347 | ₩69,374 | ₩67,733 | ₩67,813 | -0.78% | 46.4만 |
|---|
| 2026.06.02 | ₩68,267 | ₩69,068 | ₩68,147 | ₩68,400 | +0.20% | 49.3만 |
|---|
| 2026.06.01 | ₩69,054 | ₩69,361 | ₩67,813 | ₩67,853 | -1.74% | 57.1만 |
|---|
| 2026.05.29 | ₩70,695 | ₩71,229 | ₩69,441 | ₩69,601 | -1.55% | 41.4만 |
|---|
| 2026.05.28 | ₩71,376 | ₩71,589 | ₩70,042 | ₩70,335 | -1.46% | 38.8만 |
|---|
| 2026.05.27 | ₩70,816 | ₩71,723 | ₩70,776 | ₩71,563 | +1.06% | 38.5만 |
|---|
| 2026.05.26 | ₩70,682 | ₩71,496 | ₩70,682 | ₩71,189 | +0.72% | 53.5만 |
|---|
| 2026.05.22 | ₩70,749 | ₩71,096 | ₩70,322 | ₩70,882 | +0.19% | 13.6만 |
|---|
| 2026.05.21 | ₩70,082 | ₩70,869 | ₩69,962 | ₩70,549 | +0.67% | 26.6만 |
|---|
| 2026.05.20 | ₩70,242 | ₩70,562 | ₩69,988 | ₩70,108 | -0.19% | 22.3만 |
|---|
| 2026.05.19 | ₩69,134 | ₩70,068 | ₩69,134 | ₩69,948 | +1.18% | 24.8만 |
|---|
| 2026.05.18 | ₩69,228 | ₩69,601 | ₩68,854 | ₩69,374 | +0.21% | 9.8만 |
|---|
| 2026.05.15 | ₩69,601 | ₩69,922 | ₩68,707 | ₩68,881 | -1.04% | 21.6만 |
|---|
| 2026.05.14 | ₩70,148 | ₩70,402 | ₩69,708 | ₩69,761 | -0.55% | 53.2만 |
|---|
| 2026.05.13 | ₩70,055 | ₩70,268 | ₩68,894 | ₩70,055 | 0.00% | 22.1만 |
|---|
| 2026.05.12 | ₩69,801 | ₩69,935 | ₩69,361 | ₩69,788 | -0.02% | 39.5만 |
|---|
| 2026.05.11 | ₩70,322 | ₩70,735 | ₩69,588 | ₩69,695 | -0.89% | 19.9만 |
|---|
| 2026.05.08 | ₩70,749 | ₩71,229 | ₩70,122 | ₩70,188 | -0.79% | 33.6만 |
|---|
| 2026.05.07 | ₩69,668 | ₩70,188 | ₩69,081 | ₩69,641 | -0.04% | 23.2만 |
|---|
| 2026.05.06 | ₩70,028 | ₩70,389 | ₩69,628 | ₩69,748 | -0.40% | 29만 |
|---|
| 2026.05.05 | ₩70,042 | ₩70,789 | ₩70,042 | ₩70,188 | +0.21% | 25.5만 |
|---|
| 2026.05.04 | ₩70,322 | ₩70,695 | ₩69,815 | ₩70,108 | -0.30% | 29.6만 |
|---|
| 2026.05.01 | ₩70,268 | ₩71,269 | ₩70,268 | ₩70,709 | +0.63% | 86.1만 |
|---|
| 2026.04.30 | ₩70,108 | ₩71,563 | ₩69,988 | ₩71,283 | +1.67% | 32.7만 |
|---|
| 2026.04.29 | ₩70,375 | ₩70,789 | ₩70,002 | ₩70,095 | -0.40% | 15.7만 |
|---|
| 2026.04.28 | ₩70,188 | ₩71,203 | ₩70,188 | ₩70,629 | +0.63% | 17.7만 |
|---|
| 2026.04.27 | ₩70,575 | ₩70,776 | ₩70,242 | ₩70,322 | -0.36% | 17.6만 |
|---|
| 2026.04.24 | ₩69,948 | ₩70,562 | ₩69,628 | ₩70,162 | +0.31% | 96.3만 |
|---|
| 2026.04.23 | ₩68,947 | ₩70,028 | ₩68,947 | ₩69,815 | +1.26% | 23.5만 |
|---|
| 2026.04.22 | ₩69,201 | ₩69,815 | ₩68,534 | ₩68,627 | -0.83% | 28만 |
|---|
| 2026.04.21 | ₩69,454 | ₩69,561 | ₩68,721 | ₩69,014 | -0.63% | 37만 |
|---|
| 2026.04.20 | ₩70,349 | ₩70,522 | ₩69,174 | ₩69,361 | -1.40% | 20.5만 |
|---|
| 2026.04.17 | ₩69,841 | ₩70,335 | ₩69,334 | ₩70,028 | +0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩70,055 | ₩70,509 | ₩69,708 | ₩70,175 | +0.17% | 23.8만 |
|---|
| 2026.04.15 | ₩69,681 | ₩70,215 | ₩69,321 | ₩70,068 | +0.56% | 19.4만 |
|---|
| 2026.04.14 | ₩70,242 | ₩70,375 | ₩69,521 | ₩70,002 | -0.34% | 123.5만 |
|---|
| 2026.04.13 | ₩71,243 | ₩71,256 | ₩70,015 | ₩70,055 | -1.67% | 34.3만 |
|---|
| 2026.04.10 | ₩70,922 | ₩72,137 | ₩70,922 | ₩71,269 | +0.49% | 20.2만 |
|---|
| 2026.04.09 | ₩70,695 | ₩71,723 | ₩70,695 | ₩70,989 | +0.42% | 33.1만 |
|---|
| 2026.04.08 | ₩70,375 | ₩71,002 | ₩69,828 | ₩70,535 | +0.23% | 85만 |
|---|
| 2026.04.07 | ₩69,908 | ₩70,896 | ₩69,881 | ₩70,629 | +1.03% | 33만 |
|---|
| 2026.04.06 | ₩70,002 | ₩70,562 | ₩69,922 | ₩70,042 | +0.06% | 48만 |
|---|
| 2026.04.02 | ₩70,068 | ₩70,682 | ₩69,588 | ₩70,349 | +0.40% | 21.4만 |
|---|
| 2026.04.01 | ₩69,228 | ₩69,908 | ₩68,947 | ₩69,775 | +0.79% | 43.6만 |
|---|
| 2026.03.31 | ₩69,174 | ₩69,374 | ₩68,494 | ₩69,214 | +0.06% | 35.4만 |
|---|
| 2026.03.30 | ₩68,987 | ₩69,454 | ₩68,467 | ₩69,161 | +0.25% | 30.3만 |
|---|
| 2026.03.27 | ₩68,814 | ₩68,814 | ₩68,053 | ₩68,560 | -0.37% | 37.1만 |
|---|
| 2026.03.26 | ₩68,440 | ₩69,294 | ₩67,787 | ₩68,814 | +0.55% | 47.3만 |
|---|
| 2026.03.25 | ₩67,693 | ₩68,907 | ₩67,493 | ₩68,160 | +0.69% | 38만 |
|---|
| 2026.03.24 | ₩67,787 | ₩68,334 | ₩67,386 | ₩67,413 | -0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩68,173 | ₩68,681 | ₩67,653 | ₩67,760 | -0.61% | 24.5만 |
|---|
| 2026.03.20 | ₩69,788 | ₩70,335 | ₩68,414 | ₩68,414 | -1.97% | 135.1만 |
|---|
| 2026.03.19 | ₩71,096 | ₩71,096 | ₩69,588 | ₩69,761 | -1.88% | 40.3만 |
|---|
| 2026.03.18 | ₩71,723 | ₩71,723 | ₩70,829 | ₩70,869 | -1.19% | 35.6만 |
|---|
| 2026.03.17 | ₩71,896 | ₩71,896 | ₩71,096 | ₩71,309 | -0.82% | 38.2만 |
|---|
| 2026.03.16 | ₩71,830 | ₩71,936 | ₩71,336 | ₩71,630 | -0.28% | 33만 |
|---|
| 2026.03.13 | ₩70,816 | ₩71,523 | ₩70,816 | ₩71,389 | +0.81% | 30.6만 |
|---|
| 2026.03.12 | ₩70,228 | ₩71,416 | ₩70,228 | ₩70,922 | +0.99% | 25.6만 |
|---|
| 2026.03.11 | ₩70,295 | ₩70,682 | ₩69,708 | ₩70,162 | -0.19% | 27만 |
|---|
| 2026.03.10 | ₩70,028 | ₩70,482 | ₩69,441 | ₩70,148 | +0.17% | 31만 |
|---|
| 2026.03.09 | ₩69,908 | ₩70,202 | ₩69,268 | ₩69,628 | -0.40% | 21.1만 |
|---|
| 2026.03.06 | ₩69,535 | ₩70,042 | ₩69,094 | ₩69,828 | +0.42% | 35만 |
|---|
| 2026.03.05 | ₩69,655 | ₩69,962 | ₩68,787 | ₩69,655 | 0.00% | 32.6만 |
|---|
| 2026.03.04 | ₩68,507 | ₩69,601 | ₩68,294 | ₩69,481 | +1.42% | 48.1만 |
|---|
| 2026.03.03 | ₩68,027 | ₩68,934 | ₩67,319 | ₩68,747 | +1.06% | 32.1만 |
|---|
| 2026.03.02 | ₩69,815 | ₩69,815 | ₩68,160 | ₩68,507 | -1.87% | 42.4만 |
|---|
| 2026.02.27 | ₩68,280 | ₩69,775 | ₩68,227 | ₩69,441 | +1.70% | 20.3만 |
|---|
| 2026.02.26 | ₩68,347 | ₩68,387 | ₩67,773 | ₩67,973 | -0.55% | 44.4만 |
|---|
| 2026.02.25 | ₩67,746 | ₩68,534 | ₩67,159 | ₩68,254 | +0.75% | 28.9만 |
|---|
| 2026.02.24 | ₩68,320 | ₩69,014 | ₩67,386 | ₩68,053 | -0.39% | 37.2만 |
|---|
| 2026.02.23 | ₩70,482 | ₩70,482 | ₩66,919 | ₩68,320 | -3.07% | 39.5만 |
|---|
| 2026.02.20 | ₩68,707 | ₩68,867 | ₩67,760 | ₩68,467 | -0.35% | 43.7만 |
|---|
| 2026.02.19 | ₩68,173 | ₩68,600 | ₩67,693 | ₩68,307 | +0.20% | 29.3만 |
|---|
| 2026.02.18 | ₩69,108 | ₩69,108 | ₩67,867 | ₩67,907 | -1.74% | 26.3만 |
|---|
| 2026.02.17 | ₩68,907 | ₩69,588 | ₩68,587 | ₩69,001 | +0.14% | 90.6만 |
|---|
| 2026.02.13 | ₩67,346 | ₩69,081 | ₩67,346 | ₩68,681 | +1.98% | 33.1만 |
|---|
| 2026.02.12 | ₩65,585 | ₩67,760 | ₩65,585 | ₩67,293 | +2.60% | 44.7만 |
|---|
| 2026.02.11 | ₩65,265 | ₩65,718 | ₩64,637 | ₩65,465 | +0.31% | 41.9만 |
|---|
| 2026.02.10 | ₩65,198 | ₩65,932 | ₩64,838 | ₩65,211 | +0.02% | 53.9만 |
|---|
| 2026.02.09 | ₩66,025 | ₩66,225 | ₩65,198 | ₩65,465 | -0.85% | 42.5만 |
|---|
| 2026.02.06 | ₩67,319 | ₩67,506 | ₩65,718 | ₩65,878 | -2.14% | 38.6만 |
|---|
| 2026.02.05 | ₩67,146 | ₩67,666 | ₩66,879 | ₩66,999 | -0.22% | 57.4만 |
|---|
| 2026.02.04 | ₩66,919 | ₩67,373 | ₩66,626 | ₩67,159 | +0.36% | 25.8만 |
|---|
| 2026.02.03 | ₩65,531 | ₩66,826 | ₩65,371 | ₩66,519 | +1.51% | 35.1만 |
|---|
| 2026.02.02 | ₩65,892 | ₩66,252 | ₩64,944 | ₩65,465 | -0.65% | 19만 |
|---|
| 2026.01.30 | ₩64,064 | ₩66,412 | ₩64,064 | ₩66,132 | +3.23% | 46.1만 |
|---|
| 2026.01.29 | ₩67,480 | ₩67,867 | ₩67,159 | ₩67,279 | -0.30% | 27.6만 |
|---|
| 2026.01.28 | ₩67,239 | ₩67,600 | ₩66,826 | ₩67,079 | -0.24% | 29.8만 |
|---|
| 2026.01.27 | ₩66,505 | ₩67,426 | ₩66,505 | ₩67,133 | +0.94% | 18만 |
|---|
| 2026.01.26 | ₩66,492 | ₩67,213 | ₩66,052 | ₩66,265 | -0.34% | 15.8만 |
|---|
| 2026.01.23 | ₩66,532 | ₩66,652 | ₩65,852 | ₩66,505 | -0.04% | 19.5만 |
|---|
| 2026.01.22 | ₩66,385 | ₩67,079 | ₩66,145 | ₩66,225 | -0.24% | 23.9만 |
|---|
| 2026.01.21 | ₩66,826 | ₩67,493 | ₩66,172 | ₩66,345 | -0.72% | 33.5만 |
|---|
| 2026.01.20 | ₩66,025 | ₩67,199 | ₩65,732 | ₩67,106 | +1.64% | 30.2만 |
|---|
| 2026.01.16 | ₩65,131 | ₩65,678 | ₩64,918 | ₩65,665 | +0.82% | 28만 |
|---|
| 2026.01.15 | ₩64,731 | ₩65,318 | ₩64,544 | ₩65,171 | +0.68% | 36.5만 |
|---|
| 2026.01.14 | ₩63,917 | ₩65,091 | ₩63,917 | ₩64,891 | +1.52% | 40.2만 |
|---|
| 2026.01.13 | ₩63,543 | ₩64,397 | ₩63,330 | ₩64,024 | +0.76% | 30.6만 |
|---|
| 2026.01.12 | ₩64,637 | ₩64,704 | ₩63,370 | ₩63,770 | -1.34% | 31.8만 |
|---|
| 2026.01.09 | ₩64,891 | ₩65,812 | ₩64,891 | ₩65,238 | +0.53% | 25.7만 |
|---|
| 2026.01.08 | ₩65,318 | ₩66,025 | ₩65,131 | ₩65,385 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩65,451 | ₩65,772 | ₩64,944 | ₩65,184 | -0.41% | 12.7만 |
|---|
| 2026.01.06 | ₩64,464 | ₩65,558 | ₩64,451 | ₩65,398 | +1.45% | 15만 |
|---|
| 2026.01.05 | ₩65,571 | ₩65,571 | ₩64,504 | ₩64,958 | -0.94% | 28만 |
|---|
| 2026.01.02 | ₩65,665 | ₩66,145 | ₩65,585 | ₩65,692 | +0.04% | 9.6만 |
|---|
| 2025.12.31 | ₩66,012 | ₩66,065 | ₩65,651 | ₩65,705 | -0.46% | 9.5만 |
|---|
| 2025.12.30 | ₩65,545 | ₩66,012 | ₩65,531 | ₩65,812 | +0.41% | 10.8만 |
|---|
| 2025.12.29 | ₩65,571 | ₩65,985 | ₩65,318 | ₩65,611 | +0.06% | 13.6만 |
|---|
| 2025.12.26 | ₩65,478 | ₩66,052 | ₩64,971 | ₩65,571 | +0.14% | 7.3만 |
|---|
| 2025.12.24 | ₩64,931 | ₩65,745 | ₩64,931 | ₩65,491 | +0.86% | 8.8만 |
|---|
| 2025.12.23 | ₩64,904 | ₩65,505 | ₩64,904 | ₩65,425 | +0.80% | 28.1만 |
|---|
| 2025.12.22 | ₩64,504 | ₩64,691 | ₩63,650 | ₩64,691 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩64,704 | ₩65,358 | ₩64,210 | ₩64,424 | -0.43% | 23만 |
|---|
| 2025.12.18 | ₩64,931 | ₩65,118 | ₩64,451 | ₩64,757 | -0.27% | 25.3만 |
|---|
| 2025.12.17 | ₩64,304 | ₩65,011 | ₩63,890 | ₩64,771 | +0.73% | 34.6만 |
|---|
| 2025.12.16 | ₩64,811 | ₩64,944 | ₩64,157 | ₩64,611 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩64,037 | ₩64,451 | ₩63,810 | ₩64,424 | +0.60% | 24.7만 |
|---|
| 2025.12.12 | ₩63,183 | ₩64,010 | ₩63,183 | ₩63,943 | +1.20% | 30.2만 |
|---|
| 2025.12.11 | ₩63,356 | ₩63,703 | ₩63,076 | ₩63,183 | -0.27% | 24.6만 |
|---|
| 2025.12.10 | ₩62,969 | ₩63,343 | ₩62,783 | ₩62,903 | -0.11% | 43.3만 |
|---|
| 2025.12.09 | ₩63,103 | ₩63,276 | ₩62,743 | ₩62,796 | -0.49% | 14만 |
|---|
| 2025.12.08 | ₩63,436 | ₩63,436 | ₩62,542 | ₩62,903 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩63,183 | ₩63,396 | ₩62,903 | ₩63,343 | +0.25% | 15.6만 |
|---|
| 2025.12.04 | ₩63,810 | ₩64,370 | ₩63,076 | ₩63,236 | -0.90% | 18.2만 |
|---|
| 2025.12.03 | ₩64,677 | ₩64,677 | ₩63,570 | ₩64,024 | -1.01% | 27.8만 |
|---|
| 2025.12.02 | ₩65,265 | ₩65,265 | ₩64,037 | ₩64,464 | -1.23% | 27.8만 |
|---|
| 2025.12.01 | ₩64,451 | ₩65,224 | ₩64,451 | ₩65,024 | +0.89% | 19.8만 |
|---|
| 2025.11.28 | ₩64,931 | ₩65,238 | ₩64,771 | ₩65,211 | +0.43% | 8.2만 |
|---|
| 2025.11.26 | ₩64,571 | ₩64,931 | ₩64,464 | ₩64,931 | +0.56% | 18.7만 |
|---|
| 2025.11.25 | ₩64,144 | ₩64,651 | ₩64,037 | ₩64,584 | +0.69% | 14.7만 |
|---|
| 2025.11.24 | ₩63,383 | ₩64,290 | ₩63,316 | ₩63,823 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩63,877 | ₩63,877 | ₩62,756 | ₩63,263 | -0.96% | 31.8만 |
|---|
| 2025.11.20 | ₩64,691 | ₩64,691 | ₩63,623 | ₩63,717 | -1.51% | 24만 |
|---|
| 2025.11.19 | ₩65,184 | ₩65,211 | ₩64,290 | ₩64,531 | -1.00% | 10.5만 |
|---|
| 2025.11.18 | ₩65,265 | ₩65,892 | ₩65,118 | ₩65,318 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩63,543 | ₩65,318 | ₩63,543 | ₩65,184 | +2.58% | 18.2만 |
|---|
| 2025.11.14 | ₩64,397 | ₩64,397 | ₩63,530 | ₩63,917 | -0.75% | 33.1만 |
|---|
| 2025.11.13 | ₩63,356 | ₩64,864 | ₩63,210 | ₩64,611 | +1.98% | 22.9만 |
|---|
| 2025.11.12 | ₩63,303 | ₩64,184 | ₩63,303 | ₩63,583 | +0.44% | 23.3만 |
|---|
| 2025.11.11 | ₩63,530 | ₩63,797 | ₩63,396 | ₩63,476 | -0.08% | 19.6만 |
|---|
| 2025.11.10 | ₩63,757 | ₩64,330 | ₩63,677 | ₩63,850 | +0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩64,704 | ₩65,251 | ₩63,743 | ₩63,970 | -1.13% | 23.9만 |
|---|
| 2025.11.06 | ₩63,570 | ₩64,224 | ₩63,370 | ₩63,783 | +0.34% | 12.3만 |
|---|
| 2025.11.05 | ₩62,996 | ₩63,650 | ₩62,996 | ₩63,436 | +0.70% | 8.7만 |
|---|
| 2025.11.04 | ₩62,876 | ₩63,383 | ₩62,636 | ₩63,130 | +0.40% | 11.4만 |
|---|
| 2025.11.03 | ₩63,210 | ₩63,356 | ₩62,809 | ₩63,156 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩64,024 | ₩64,024 | ₩63,196 | ₩63,530 | -0.77% | 38.8만 |
|---|
| 2025.10.30 | ₩64,157 | ₩64,931 | ₩64,157 | ₩64,651 | +0.77% | 17.8만 |
|---|
| 2025.10.29 | ₩64,931 | ₩64,931 | ₩63,957 | ₩64,464 | -0.72% | 18.4만 |
|---|
| 2025.10.28 | ₩65,451 | ₩65,491 | ₩64,797 | ₩64,891 | -0.86% | 13.5만 |
|---|
| 2025.10.27 | ₩65,812 | ₩65,825 | ₩65,144 | ₩65,692 | -0.18% | 28.3만 |
|---|
| 2025.10.24 | ₩66,012 | ₩66,119 | ₩65,678 | ₩65,998 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,025 | ₩66,319 | ₩65,812 | ₩65,878 | -0.22% | 6.6만 |
|---|
| 2025.10.22 | ₩65,772 | ₩66,412 | ₩65,585 | ₩66,078 | +0.47% | 7.8만 |
|---|
| 2025.10.21 | ₩65,638 | ₩65,838 | ₩65,371 | ₩65,678 | +0.06% | 5.5만 |
|---|
| 2025.10.20 | ₩65,998 | ₩66,145 | ₩65,358 | ₩65,758 | -0.36% | 6.7만 |
|---|
| 2025.10.17 | ₩64,944 | ₩65,918 | ₩64,944 | ₩65,838 | +1.38% | 9.2만 |
|---|
| 2025.10.16 | ₩64,584 | ₩65,438 | ₩64,571 | ₩65,251 | +1.03% | 10.1만 |
|---|
| 2025.10.15 | ₩64,304 | ₩64,984 | ₩64,304 | ₩64,784 | +0.75% | 20.5만 |
|---|
| 2025.10.14 | ₩64,984 | ₩65,625 | ₩64,330 | ₩64,384 | -0.92% | 12.9만 |
|---|
| 2025.10.13 | ₩65,425 | ₩66,052 | ₩65,238 | ₩65,265 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩63,837 | ₩65,425 | ₩63,837 | ₩65,371 | +2.40% | 10만 |
|---|