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 | ₩61,139 | ₩61,260 | ₩60,551 | ₩61,073 | -0.11% | 125.3만 |
| 2026.10.08 | ₩61,327 | ₩61,995 | ₩60,725 | ₩61,327 | 0.00% | 225.7만 |
| 2026.10.07 | ₩62,611 | ₩62,611 | ₩60,939 | ₩61,273 | -2.14% | 267.8만 |
| 2026.10.06 | ₩63,908 | ₩64,042 | ₩61,648 | ₩62,383 | -2.39% | 93.4만 |
| 2026.10.05 | ₩64,189 | ₩64,577 | ₩64,029 | ₩64,042 | -0.23% | 44.7만 |
| 2026.10.02 | ₩63,855 | ₩64,657 | ₩63,641 | ₩64,243 | +0.61% | 43.7만 |
| 2026.10.01 | ₩63,788 | ₩63,948 | ₩62,865 | ₩63,761 | -0.04% | 58.9만 |
| 2026.09.30 | ₩64,430 | ₩64,430 | ₩63,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,975 |
| -0.71% |
| 28.7만 |
| 2026.09.29 | ₩63,574 | ₩64,202 | ₩63,400 | ₩64,109 | +0.84% | 37.6만 |
|---|
| 2026.09.28 | ₩64,015 | ₩64,029 | ₩63,293 | ₩63,881 | -0.21% | 27.8만 |
|---|
| 2026.09.25 | ₩63,801 | ₩64,029 | ₩63,320 | ₩63,841 | +0.06% | 31.6만 |
|---|
| 2026.09.24 | ₩64,577 | ₩64,630 | ₩63,534 | ₩63,881 | -1.08% | 45.6만 |
|---|
| 2026.09.23 | ₩64,951 | ₩64,951 | ₩64,042 | ₩64,470 | -0.74% | 45.5만 |
|---|
| 2026.09.22 | ₩65,567 | ₩65,674 | ₩65,032 | ₩65,219 | -0.53% | 32.9만 |
|---|
| 2026.09.21 | ₩65,754 | ₩65,914 | ₩65,125 | ₩65,219 | -0.81% | 37.3만 |
|---|
| 2026.09.18 | ₩65,486 | ₩65,968 | ₩65,085 | ₩65,914 | +0.65% | 38.2만 |
|---|
| 2026.09.17 | ₩65,513 | ₩66,262 | ₩65,379 | ₩66,048 | +0.82% | 20.9만 |
|---|
| 2026.09.16 | ₩65,072 | ₩65,580 | ₩65,032 | ₩65,393 | +0.49% | 24.5만 |
|---|
| 2026.09.15 | ₩65,848 | ₩65,848 | ₩64,564 | ₩64,791 | -1.60% | 26.6만 |
|---|
| 2026.09.14 | ₩66,128 | ₩66,128 | ₩65,192 | ₩65,553 | -0.87% | 26.7만 |
|---|
| 2026.09.11 | ₩66,195 | ₩66,316 | ₩65,580 | ₩65,794 | -0.61% | 32.3만 |
|---|
| 2026.09.10 | ₩67,640 | ₩67,640 | ₩66,102 | ₩66,182 | -2.16% | 25.9만 |
|---|
| 2026.09.09 | ₩67,934 | ₩68,001 | ₩67,225 | ₩67,386 | -0.81% | 62.7만 |
|---|
| 2026.09.08 | ₩67,506 | ₩68,309 | ₩67,506 | ₩67,894 | +0.57% | 24.9만 |
|---|
| 2026.09.04 | ₩67,092 | ₩67,586 | ₩66,824 | ₩67,346 | +0.38% | 34.7만 |
|---|
| 2026.09.03 | ₩66,784 | ₩67,707 | ₩66,784 | ₩67,279 | +0.74% | 98만 |
|---|
| 2026.09.02 | ₩67,145 | ₩67,252 | ₩66,276 | ₩66,811 | -0.50% | 28만 |
|---|
| 2026.09.01 | ₩66,597 | ₩67,399 | ₩66,476 | ₩67,011 | +0.62% | 30만 |
|---|
| 2026.08.31 | ₩66,342 | ₩67,105 | ₩66,276 | ₩66,998 | +0.99% | 29.7만 |
|---|
| 2026.08.28 | ₩66,918 | ₩67,239 | ₩66,222 | ₩66,744 | -0.26% | 46.8만 |
|---|
| 2026.08.27 | ₩67,372 | ₩67,680 | ₩66,677 | ₩66,904 | -0.69% | 39만 |
|---|
| 2026.08.26 | ₩67,560 | ₩68,001 | ₩67,319 | ₩67,787 | +0.34% | 28.4만 |
|---|
| 2026.08.25 | ₩67,413 | ₩67,948 | ₩67,212 | ₩67,506 | +0.14% | 14.9만 |
|---|
| 2026.08.24 | ₩67,011 | ₩67,439 | ₩66,717 | ₩67,399 | +0.58% | 37.6만 |
|---|
| 2026.08.21 | ₩69,432 | ₩69,432 | ₩66,918 | ₩66,985 | -3.53% | 48.8만 |
|---|
| 2026.08.20 | ₩69,191 | ₩69,914 | ₩69,191 | ₩69,258 | +0.10% | 27.1만 |
|---|
| 2026.08.19 | ₩68,977 | ₩69,419 | ₩68,536 | ₩69,058 | +0.12% | 31.9만 |
|---|
| 2026.08.18 | ₩68,937 | ₩69,058 | ₩68,576 | ₩68,830 | -0.16% | 30.4만 |
|---|
| 2026.08.17 | ₩68,870 | ₩68,951 | ₩68,202 | ₩68,429 | -0.64% | 23.4만 |
|---|
| 2026.08.14 | ₩68,616 | ₩69,111 | ₩68,616 | ₩68,897 | +0.41% | 26.7만 |
|---|
| 2026.08.13 | ₩68,349 | ₩68,817 | ₩68,255 | ₩68,670 | +0.47% | 23.7만 |
|---|
| 2026.08.12 | ₩68,496 | ₩68,670 | ₩67,988 | ₩68,175 | -0.47% | 43.2만 |
|---|
| 2026.08.11 | ₩67,948 | ₩68,763 | ₩67,948 | ₩68,509 | +0.83% | 112.7만 |
|---|
| 2026.08.10 | ₩67,439 | ₩68,255 | ₩67,265 | ₩67,854 | +0.61% | 59.7만 |
|---|
| 2026.08.07 | ₩68,870 | ₩69,352 | ₩65,794 | ₩67,974 | -1.30% | 139.5만 |
|---|
| 2026.08.06 | ₩69,619 | ₩69,646 | ₩68,523 | ₩69,004 | -0.88% | 32.3만 |
|---|
| 2026.08.05 | ₩69,686 | ₩69,927 | ₩68,777 | ₩68,991 | -1.00% | 41만 |
|---|
| 2026.08.04 | ₩70,235 | ₩70,542 | ₩69,673 | ₩70,047 | -0.27% | 226.6만 |
|---|
| 2026.08.03 | ₩71,251 | ₩71,786 | ₩70,328 | ₩70,449 | -1.13% | 93.7만 |
|---|
| 2026.07.31 | ₩72,161 | ₩72,549 | ₩71,519 | ₩72,081 | -0.11% | 64만 |
|---|
| 2026.07.30 | ₩72,067 | ₩72,616 | ₩71,599 | ₩72,375 | +0.43% | 30.4만 |
|---|
| 2026.07.29 | ₩73,151 | ₩73,217 | ₩71,786 | ₩72,254 | -1.23% | 38.4만 |
|---|
| 2026.07.28 | ₩72,856 | ₩73,967 | ₩72,656 | ₩72,843 | -0.02% | 93.4만 |
|---|
| 2026.07.27 | ₩73,244 | ₩73,686 | ₩72,495 | ₩72,669 | -0.79% | 103.7만 |
|---|
| 2026.07.24 | ₩73,391 | ₩74,221 | ₩73,057 | ₩73,498 | +0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,830 | ₩73,512 | ₩72,522 | ₩73,311 | +0.66% | 22.5만 |
|---|
| 2026.07.22 | ₩71,947 | ₩73,057 | ₩71,813 | ₩72,682 | +1.02% | 25.1만 |
|---|
| 2026.07.21 | ₩72,361 | ₩72,910 | ₩71,385 | ₩71,666 | -0.96% | 26.3만 |
|---|
| 2026.07.20 | ₩73,833 | ₩74,127 | ₩72,562 | ₩72,682 | -1.56% | 62.4만 |
|---|
| 2026.07.17 | ₩73,458 | ₩74,020 | ₩72,963 | ₩73,712 | +0.35% | 45.6만 |
|---|
| 2026.07.16 | ₩72,522 | ₩73,231 | ₩72,375 | ₩73,084 | +0.77% | 65.5만 |
|---|
| 2026.07.15 | ₩72,776 | ₩72,937 | ₩71,773 | ₩72,428 | -0.48% | 35.9만 |
|---|
| 2026.07.14 | ₩72,228 | ₩72,723 | ₩72,067 | ₩72,428 | +0.28% | 26.3만 |
|---|
| 2026.07.13 | ₩71,131 | ₩72,121 | ₩71,077 | ₩71,813 | +0.96% | 65.5만 |
|---|
| 2026.07.10 | ₩71,211 | ₩71,586 | ₩71,024 | ₩71,358 | +0.21% | 12.6만 |
|---|
| 2026.07.09 | ₩72,014 | ₩72,014 | ₩71,064 | ₩71,104 | -1.26% | 36.5만 |
|---|
| 2026.07.08 | ₩70,944 | ₩72,107 | ₩70,944 | ₩71,840 | +1.26% | 26.6만 |
|---|
| 2026.07.07 | ₩70,529 | ₩71,706 | ₩70,489 | ₩71,144 | +0.87% | 66.4만 |
|---|
| 2026.07.06 | ₩70,984 | ₩70,984 | ₩69,686 | ₩70,021 | -1.36% | 61.1만 |
|---|
| 2026.07.02 | ₩70,435 | ₩71,586 | ₩70,128 | ₩71,519 | +1.54% | 29.8만 |
|---|
| 2026.07.01 | ₩70,770 | ₩71,425 | ₩69,793 | ₩69,914 | -1.21% | 14만 |
|---|
| 2026.06.30 | ₩71,318 | ₩71,318 | ₩70,315 | ₩70,917 | -0.56% | 49.7만 |
|---|
| 2026.06.29 | ₩71,733 | ₩71,733 | ₩71,051 | ₩71,278 | -0.63% | 33.5만 |
|---|
| 2026.06.26 | ₩71,546 | ₩71,960 | ₩71,385 | ₩71,960 | +0.58% | 29만 |
|---|
| 2026.06.25 | ₩70,944 | ₩71,519 | ₩70,569 | ₩71,238 | +0.41% | 26.3만 |
|---|
| 2026.06.24 | ₩70,141 | ₩70,837 | ₩69,793 | ₩70,756 | +0.88% | 34.8만 |
|---|
| 2026.06.23 | ₩69,553 | ₩70,409 | ₩69,432 | ₩70,114 | +0.81% | 53.3만 |
|---|
| 2026.06.22 | ₩69,018 | ₩69,994 | ₩69,018 | ₩69,339 | +0.47% | 26.8만 |
|---|
| 2026.06.18 | ₩69,232 | ₩69,767 | ₩68,656 | ₩69,272 | +0.06% | 66.7만 |
|---|
| 2026.06.17 | ₩70,061 | ₩70,315 | ₩68,911 | ₩69,218 | -1.20% | 66.9만 |
|---|
| 2026.06.16 | ₩70,382 | ₩71,077 | ₩70,154 | ₩70,288 | -0.13% | 70.8만 |
|---|
| 2026.06.15 | ₩70,342 | ₩70,797 | ₩69,526 | ₩70,649 | +0.44% | 76.5만 |
|---|
| 2026.06.12 | ₩68,656 | ₩70,462 | ₩68,656 | ₩70,302 | +2.40% | 53.8만 |
|---|
| 2026.06.11 | ₩70,195 | ₩70,195 | ₩69,125 | ₩69,619 | -0.82% | 48.9만 |
|---|
| 2026.06.10 | ₩69,419 | ₩70,168 | ₩69,312 | ₩69,820 | +0.58% | 31.4만 |
|---|
| 2026.06.09 | ₩68,630 | ₩69,793 | ₩68,322 | ₩69,098 | +0.68% | 29.2만 |
|---|
| 2026.06.08 | ₩69,285 | ₩69,633 | ₩68,028 | ₩68,335 | -1.37% | 46.9만 |
|---|
| 2026.06.05 | ₩69,031 | ₩69,312 | ₩68,389 | ₩69,232 | +0.29% | 76.4만 |
|---|
| 2026.06.04 | ₩68,389 | ₩68,844 | ₩67,653 | ₩68,844 | +0.66% | 38.3만 |
|---|
| 2026.06.03 | ₩68,509 | ₩69,539 | ₩67,894 | ₩67,974 | -0.78% | 46.4만 |
|---|
| 2026.06.02 | ₩68,429 | ₩69,232 | ₩68,309 | ₩68,563 | +0.20% | 49.3만 |
|---|
| 2026.06.01 | ₩69,218 | ₩69,526 | ₩67,974 | ₩68,014 | -1.74% | 57.1만 |
|---|
| 2026.05.29 | ₩70,863 | ₩71,398 | ₩69,606 | ₩69,767 | -1.55% | 41.4만 |
|---|
| 2026.05.28 | ₩71,546 | ₩71,760 | ₩70,208 | ₩70,502 | -1.46% | 38.8만 |
|---|
| 2026.05.27 | ₩70,984 | ₩71,893 | ₩70,944 | ₩71,733 | +1.06% | 38.5만 |
|---|
| 2026.05.26 | ₩70,850 | ₩71,666 | ₩70,850 | ₩71,358 | +0.72% | 53.5만 |
|---|
| 2026.05.22 | ₩70,917 | ₩71,265 | ₩70,489 | ₩71,051 | +0.19% | 13.6만 |
|---|
| 2026.05.21 | ₩70,248 | ₩71,037 | ₩70,128 | ₩70,716 | +0.67% | 26.6만 |
|---|
| 2026.05.20 | ₩70,409 | ₩70,730 | ₩70,154 | ₩70,275 | -0.19% | 22.3만 |
|---|
| 2026.05.19 | ₩69,298 | ₩70,235 | ₩69,298 | ₩70,114 | +1.18% | 24.8만 |
|---|
| 2026.05.18 | ₩69,392 | ₩69,767 | ₩69,018 | ₩69,539 | +0.21% | 9.8만 |
|---|
| 2026.05.15 | ₩69,767 | ₩70,088 | ₩68,870 | ₩69,044 | -1.04% | 21.6만 |
|---|
| 2026.05.14 | ₩70,315 | ₩70,569 | ₩69,874 | ₩69,927 | -0.55% | 53.2만 |
|---|
| 2026.05.13 | ₩70,221 | ₩70,435 | ₩69,058 | ₩70,221 | 0.00% | 22.1만 |
|---|
| 2026.05.12 | ₩69,967 | ₩70,101 | ₩69,526 | ₩69,954 | -0.02% | 39.5만 |
|---|
| 2026.05.11 | ₩70,489 | ₩70,904 | ₩69,753 | ₩69,860 | -0.89% | 19.9만 |
|---|
| 2026.05.08 | ₩70,917 | ₩71,398 | ₩70,288 | ₩70,355 | -0.79% | 33.6만 |
|---|
| 2026.05.07 | ₩69,833 | ₩70,355 | ₩69,245 | ₩69,807 | -0.04% | 23.2만 |
|---|
| 2026.05.06 | ₩70,195 | ₩70,556 | ₩69,793 | ₩69,914 | -0.40% | 29만 |
|---|
| 2026.05.05 | ₩70,208 | ₩70,957 | ₩70,208 | ₩70,355 | +0.21% | 25.5만 |
|---|
| 2026.05.04 | ₩70,489 | ₩70,863 | ₩69,981 | ₩70,275 | -0.30% | 29.6만 |
|---|
| 2026.05.01 | ₩70,435 | ₩71,439 | ₩70,435 | ₩70,877 | +0.63% | 86.1만 |
|---|
| 2026.04.30 | ₩70,275 | ₩71,733 | ₩70,154 | ₩71,452 | +1.67% | 32.7만 |
|---|
| 2026.04.29 | ₩70,542 | ₩70,957 | ₩70,168 | ₩70,261 | -0.40% | 15.7만 |
|---|
| 2026.04.28 | ₩70,355 | ₩71,372 | ₩70,355 | ₩70,797 | +0.63% | 17.7만 |
|---|
| 2026.04.27 | ₩70,743 | ₩70,944 | ₩70,409 | ₩70,489 | -0.36% | 17.6만 |
|---|
| 2026.04.24 | ₩70,114 | ₩70,730 | ₩69,793 | ₩70,328 | +0.31% | 96.3만 |
|---|
| 2026.04.23 | ₩69,111 | ₩70,195 | ₩69,111 | ₩69,981 | +1.26% | 23.5만 |
|---|
| 2026.04.22 | ₩69,365 | ₩69,981 | ₩68,697 | ₩68,790 | -0.83% | 28만 |
|---|
| 2026.04.21 | ₩69,619 | ₩69,726 | ₩68,884 | ₩69,178 | -0.63% | 37만 |
|---|
| 2026.04.20 | ₩70,516 | ₩70,690 | ₩69,339 | ₩69,526 | -1.40% | 20.5만 |
|---|
| 2026.04.17 | ₩70,007 | ₩70,502 | ₩69,499 | ₩70,195 | +0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩70,221 | ₩70,676 | ₩69,874 | ₩70,342 | +0.17% | 23.8만 |
|---|
| 2026.04.15 | ₩69,847 | ₩70,382 | ₩69,486 | ₩70,235 | +0.56% | 19.4만 |
|---|
| 2026.04.14 | ₩70,409 | ₩70,542 | ₩69,686 | ₩70,168 | -0.34% | 123.5만 |
|---|
| 2026.04.13 | ₩71,412 | ₩71,425 | ₩70,181 | ₩70,221 | -1.67% | 34.3만 |
|---|
| 2026.04.10 | ₩71,091 | ₩72,308 | ₩71,091 | ₩71,439 | +0.49% | 20.2만 |
|---|
| 2026.04.09 | ₩70,863 | ₩71,893 | ₩70,863 | ₩71,158 | +0.42% | 33.1만 |
|---|
| 2026.04.08 | ₩70,542 | ₩71,171 | ₩69,994 | ₩70,703 | +0.23% | 85만 |
|---|
| 2026.04.07 | ₩70,074 | ₩71,064 | ₩70,047 | ₩70,797 | +1.03% | 33만 |
|---|
| 2026.04.06 | ₩70,168 | ₩70,730 | ₩70,088 | ₩70,208 | +0.06% | 48만 |
|---|
| 2026.04.02 | ₩70,235 | ₩70,850 | ₩69,753 | ₩70,516 | +0.40% | 21.4만 |
|---|
| 2026.04.01 | ₩69,392 | ₩70,074 | ₩69,111 | ₩69,940 | +0.79% | 43.6만 |
|---|
| 2026.03.31 | ₩69,339 | ₩69,539 | ₩68,656 | ₩69,379 | +0.06% | 35.4만 |
|---|
| 2026.03.30 | ₩69,151 | ₩69,619 | ₩68,630 | ₩69,325 | +0.25% | 30.3만 |
|---|
| 2026.03.27 | ₩68,977 | ₩68,977 | ₩68,215 | ₩68,723 | -0.37% | 37.1만 |
|---|
| 2026.03.26 | ₩68,603 | ₩69,459 | ₩67,948 | ₩68,977 | +0.55% | 47.3만 |
|---|
| 2026.03.25 | ₩67,854 | ₩69,071 | ₩67,653 | ₩68,322 | +0.69% | 38만 |
|---|
| 2026.03.24 | ₩67,948 | ₩68,496 | ₩67,546 | ₩67,573 | -0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩68,335 | ₩68,844 | ₩67,814 | ₩67,921 | -0.61% | 24.5만 |
|---|
| 2026.03.20 | ₩69,954 | ₩70,502 | ₩68,576 | ₩68,576 | -1.97% | 135.1만 |
|---|
| 2026.03.19 | ₩71,265 | ₩71,265 | ₩69,753 | ₩69,927 | -1.88% | 40.3만 |
|---|
| 2026.03.18 | ₩71,893 | ₩71,893 | ₩70,997 | ₩71,037 | -1.19% | 35.6만 |
|---|
| 2026.03.17 | ₩72,067 | ₩72,067 | ₩71,265 | ₩71,479 | -0.82% | 38.2만 |
|---|
| 2026.03.16 | ₩72,000 | ₩72,107 | ₩71,505 | ₩71,800 | -0.28% | 33만 |
|---|
| 2026.03.13 | ₩70,984 | ₩71,693 | ₩70,984 | ₩71,559 | +0.81% | 30.6만 |
|---|
| 2026.03.12 | ₩70,395 | ₩71,586 | ₩70,395 | ₩71,091 | +0.99% | 25.6만 |
|---|
| 2026.03.11 | ₩70,462 | ₩70,850 | ₩69,874 | ₩70,328 | -0.19% | 27만 |
|---|
| 2026.03.10 | ₩70,195 | ₩70,649 | ₩69,606 | ₩70,315 | +0.17% | 31만 |
|---|
| 2026.03.09 | ₩70,074 | ₩70,369 | ₩69,432 | ₩69,793 | -0.40% | 21.1만 |
|---|
| 2026.03.06 | ₩69,700 | ₩70,208 | ₩69,258 | ₩69,994 | +0.42% | 35만 |
|---|
| 2026.03.05 | ₩69,820 | ₩70,128 | ₩68,951 | ₩69,820 | 0.00% | 32.6만 |
|---|
| 2026.03.04 | ₩68,670 | ₩69,767 | ₩68,456 | ₩69,646 | +1.42% | 48.1만 |
|---|
| 2026.03.03 | ₩68,188 | ₩69,098 | ₩67,479 | ₩68,911 | +1.06% | 32.1만 |
|---|
| 2026.03.02 | ₩69,981 | ₩69,981 | ₩68,322 | ₩68,670 | -1.87% | 42.4만 |
|---|
| 2026.02.27 | ₩68,442 | ₩69,940 | ₩68,389 | ₩69,606 | +1.70% | 20.3만 |
|---|
| 2026.02.26 | ₩68,509 | ₩68,549 | ₩67,934 | ₩68,135 | -0.55% | 44.4만 |
|---|
| 2026.02.25 | ₩67,907 | ₩68,697 | ₩67,319 | ₩68,416 | +0.75% | 28.9만 |
|---|
| 2026.02.24 | ₩68,483 | ₩69,178 | ₩67,546 | ₩68,215 | -0.39% | 37.2만 |
|---|
| 2026.02.23 | ₩70,649 | ₩70,649 | ₩67,078 | ₩68,483 | -3.07% | 39.5만 |
|---|
| 2026.02.20 | ₩68,870 | ₩69,031 | ₩67,921 | ₩68,630 | -0.35% | 43.7만 |
|---|
| 2026.02.19 | ₩68,335 | ₩68,763 | ₩67,854 | ₩68,469 | +0.20% | 29.3만 |
|---|
| 2026.02.18 | ₩69,272 | ₩69,272 | ₩68,028 | ₩68,068 | -1.74% | 26.3만 |
|---|
| 2026.02.17 | ₩69,071 | ₩69,753 | ₩68,750 | ₩69,165 | +0.14% | 90.6만 |
|---|
| 2026.02.13 | ₩67,506 | ₩69,245 | ₩67,506 | ₩68,844 | +1.98% | 33.1만 |
|---|
| 2026.02.12 | ₩65,741 | ₩67,921 | ₩65,741 | ₩67,453 | +2.60% | 44.7만 |
|---|
| 2026.02.11 | ₩65,420 | ₩65,874 | ₩64,791 | ₩65,620 | +0.31% | 41.9만 |
|---|
| 2026.02.10 | ₩65,353 | ₩66,088 | ₩64,992 | ₩65,366 | +0.02% | 53.9만 |
|---|
| 2026.02.09 | ₩66,182 | ₩66,383 | ₩65,353 | ₩65,620 | -0.85% | 42.5만 |
|---|
| 2026.02.06 | ₩67,479 | ₩67,667 | ₩65,874 | ₩66,035 | -2.14% | 38.6만 |
|---|
| 2026.02.05 | ₩67,306 | ₩67,827 | ₩67,038 | ₩67,158 | -0.22% | 57.4만 |
|---|
| 2026.02.04 | ₩67,078 | ₩67,533 | ₩66,784 | ₩67,319 | +0.36% | 25.8만 |
|---|
| 2026.02.03 | ₩65,687 | ₩66,985 | ₩65,527 | ₩66,677 | +1.51% | 35.1만 |
|---|
| 2026.02.02 | ₩66,048 | ₩66,409 | ₩65,099 | ₩65,620 | -0.65% | 19만 |
|---|
| 2026.01.30 | ₩64,216 | ₩66,570 | ₩64,216 | ₩66,289 | +3.23% | 46.1만 |
|---|
| 2026.01.29 | ₩67,640 | ₩68,028 | ₩67,319 | ₩67,439 | -0.30% | 27.6만 |
|---|
| 2026.01.28 | ₩67,399 | ₩67,760 | ₩66,985 | ₩67,239 | -0.24% | 29.8만 |
|---|
| 2026.01.27 | ₩66,663 | ₩67,586 | ₩66,663 | ₩67,292 | +0.94% | 18만 |
|---|
| 2026.01.26 | ₩66,650 | ₩67,372 | ₩66,209 | ₩66,423 | -0.34% | 15.8만 |
|---|
| 2026.01.23 | ₩66,690 | ₩66,811 | ₩66,008 | ₩66,663 | -0.04% | 19.5만 |
|---|
| 2026.01.22 | ₩66,543 | ₩67,239 | ₩66,302 | ₩66,383 | -0.24% | 23.9만 |
|---|
| 2026.01.21 | ₩66,985 | ₩67,653 | ₩66,329 | ₩66,503 | -0.72% | 33.5만 |
|---|
| 2026.01.20 | ₩66,182 | ₩67,359 | ₩65,888 | ₩67,265 | +1.64% | 30.2만 |
|---|
| 2026.01.16 | ₩65,286 | ₩65,834 | ₩65,072 | ₩65,821 | +0.82% | 28만 |
|---|
| 2026.01.15 | ₩64,885 | ₩65,473 | ₩64,697 | ₩65,326 | +0.68% | 36.5만 |
|---|
| 2026.01.14 | ₩64,069 | ₩65,246 | ₩64,069 | ₩65,045 | +1.52% | 40.2만 |
|---|
| 2026.01.13 | ₩63,694 | ₩64,550 | ₩63,480 | ₩64,176 | +0.76% | 30.6만 |
|---|
| 2026.01.12 | ₩64,791 | ₩64,858 | ₩63,520 | ₩63,922 | -1.34% | 31.8만 |
|---|
| 2026.01.09 | ₩65,045 | ₩65,968 | ₩65,045 | ₩65,393 | +0.53% | 25.7만 |
|---|
| 2026.01.08 | ₩65,473 | ₩66,182 | ₩65,286 | ₩65,540 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩65,607 | ₩65,928 | ₩65,099 | ₩65,339 | -0.41% | 12.7만 |
|---|
| 2026.01.06 | ₩64,617 | ₩65,714 | ₩64,604 | ₩65,553 | +1.45% | 15만 |
|---|
| 2026.01.05 | ₩65,727 | ₩65,727 | ₩64,657 | ₩65,112 | -0.94% | 28만 |
|---|
| 2026.01.02 | ₩65,821 | ₩66,302 | ₩65,741 | ₩65,848 | +0.04% | 9.6만 |
|---|
| 2025.12.31 | ₩66,169 | ₩66,222 | ₩65,807 | ₩65,861 | -0.46% | 9.5만 |
|---|
| 2025.12.30 | ₩65,700 | ₩66,169 | ₩65,687 | ₩65,968 | +0.41% | 10.8만 |
|---|
| 2025.12.29 | ₩65,727 | ₩66,142 | ₩65,473 | ₩65,767 | +0.06% | 13.6만 |
|---|
| 2025.12.26 | ₩65,634 | ₩66,209 | ₩65,125 | ₩65,727 | +0.14% | 7.3만 |
|---|
| 2025.12.24 | ₩65,085 | ₩65,901 | ₩65,085 | ₩65,647 | +0.86% | 8.8만 |
|---|
| 2025.12.23 | ₩65,058 | ₩65,660 | ₩65,058 | ₩65,580 | +0.80% | 28.1만 |
|---|
| 2025.12.22 | ₩64,657 | ₩64,844 | ₩63,801 | ₩64,844 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩64,858 | ₩65,513 | ₩64,363 | ₩64,577 | -0.43% | 23만 |
|---|
| 2025.12.18 | ₩65,085 | ₩65,272 | ₩64,604 | ₩64,911 | -0.27% | 25.3만 |
|---|
| 2025.12.17 | ₩64,457 | ₩65,165 | ₩64,042 | ₩64,925 | +0.73% | 34.6만 |
|---|
| 2025.12.16 | ₩64,965 | ₩65,099 | ₩64,309 | ₩64,764 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩64,189 | ₩64,604 | ₩63,962 | ₩64,577 | +0.60% | 24.7만 |
|---|
| 2025.12.12 | ₩63,333 | ₩64,162 | ₩63,333 | ₩64,095 | +1.20% | 30.2만 |
|---|
| 2025.12.11 | ₩63,507 | ₩63,855 | ₩63,226 | ₩63,333 | -0.27% | 24.6만 |
|---|
| 2025.12.10 | ₩63,119 | ₩63,494 | ₩62,932 | ₩63,052 | -0.11% | 43.3만 |
|---|
| 2025.12.09 | ₩63,253 | ₩63,427 | ₩62,892 | ₩62,945 | -0.49% | 14만 |
|---|
| 2025.12.08 | ₩63,587 | ₩63,587 | ₩62,691 | ₩63,052 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩63,333 | ₩63,547 | ₩63,052 | ₩63,494 | +0.25% | 15.6만 |
|---|
| 2025.12.04 | ₩63,962 | ₩64,523 | ₩63,226 | ₩63,386 | -0.90% | 18.2만 |
|---|
| 2025.12.03 | ₩64,831 | ₩64,831 | ₩63,721 | ₩64,176 | -1.01% | 27.8만 |
|---|
| 2025.12.02 | ₩65,420 | ₩65,420 | ₩64,189 | ₩64,617 | -1.23% | 27.8만 |
|---|
| 2025.12.01 | ₩64,604 | ₩65,379 | ₩64,604 | ₩65,179 | +0.89% | 19.8만 |
|---|
| 2025.11.28 | ₩65,085 | ₩65,393 | ₩64,925 | ₩65,366 | +0.43% | 8.2만 |
|---|
| 2025.11.26 | ₩64,724 | ₩65,085 | ₩64,617 | ₩65,085 | +0.56% | 18.7만 |
|---|
| 2025.11.25 | ₩64,296 | ₩64,804 | ₩64,189 | ₩64,737 | +0.69% | 14.7만 |
|---|
| 2025.11.24 | ₩63,534 | ₩64,443 | ₩63,467 | ₩63,975 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩64,029 | ₩64,029 | ₩62,905 | ₩63,413 | -0.96% | 31.8만 |
|---|
| 2025.11.20 | ₩64,844 | ₩64,844 | ₩63,774 | ₩63,868 | -1.51% | 24만 |
|---|
| 2025.11.19 | ₩65,339 | ₩65,366 | ₩64,443 | ₩64,684 | -1.00% | 10.5만 |
|---|
| 2025.11.18 | ₩65,420 | ₩66,048 | ₩65,272 | ₩65,473 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩63,694 | ₩65,473 | ₩63,694 | ₩65,339 | +2.58% | 18.2만 |
|---|
| 2025.11.14 | ₩64,550 | ₩64,550 | ₩63,681 | ₩64,069 | -0.75% | 33.1만 |
|---|
| 2025.11.13 | ₩63,507 | ₩65,018 | ₩63,360 | ₩64,764 | +1.98% | 22.9만 |
|---|
| 2025.11.12 | ₩63,453 | ₩64,336 | ₩63,453 | ₩63,734 | +0.44% | 23.3만 |
|---|
| 2025.11.11 | ₩63,681 | ₩63,948 | ₩63,547 | ₩63,627 | -0.08% | 19.6만 |
|---|
| 2025.11.10 | ₩63,908 | ₩64,483 | ₩63,828 | ₩64,002 | +0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩64,858 | ₩65,406 | ₩63,895 | ₩64,122 | -1.13% | 23.9만 |
|---|
| 2025.11.06 | ₩63,721 | ₩64,376 | ₩63,520 | ₩63,935 | +0.34% | 12.3만 |
|---|
| 2025.11.05 | ₩63,146 | ₩63,801 | ₩63,146 | ₩63,587 | +0.70% | 8.7만 |
|---|
| 2025.11.04 | ₩63,025 | ₩63,534 | ₩62,785 | ₩63,279 | +0.40% | 11.4만 |
|---|
| 2025.11.03 | ₩63,360 | ₩63,507 | ₩62,958 | ₩63,306 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩64,176 | ₩64,176 | ₩63,346 | ₩63,681 | -0.77% | 38.8만 |
|---|
| 2025.10.30 | ₩64,309 | ₩65,085 | ₩64,309 | ₩64,804 | +0.77% | 17.8만 |
|---|
| 2025.10.29 | ₩65,085 | ₩65,085 | ₩64,109 | ₩64,617 | -0.72% | 18.4만 |
|---|
| 2025.10.28 | ₩65,607 | ₩65,647 | ₩64,951 | ₩65,045 | -0.86% | 13.5만 |
|---|
| 2025.10.27 | ₩65,968 | ₩65,981 | ₩65,299 | ₩65,848 | -0.18% | 28.3만 |
|---|
| 2025.10.24 | ₩66,169 | ₩66,276 | ₩65,834 | ₩66,155 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,182 | ₩66,476 | ₩65,968 | ₩66,035 | -0.22% | 6.6만 |
|---|
| 2025.10.22 | ₩65,928 | ₩66,570 | ₩65,741 | ₩66,235 | +0.47% | 7.8만 |
|---|
| 2025.10.21 | ₩65,794 | ₩65,995 | ₩65,527 | ₩65,834 | +0.06% | 5.5만 |
|---|
| 2025.10.20 | ₩66,155 | ₩66,302 | ₩65,513 | ₩65,914 | -0.36% | 6.7만 |
|---|
| 2025.10.17 | ₩65,099 | ₩66,075 | ₩65,099 | ₩65,995 | +1.38% | 9.2만 |
|---|
| 2025.10.16 | ₩64,737 | ₩65,593 | ₩64,724 | ₩65,406 | +1.03% | 10.1만 |
|---|
| 2025.10.15 | ₩64,457 | ₩65,139 | ₩64,457 | ₩64,938 | +0.75% | 20.5만 |
|---|
| 2025.10.14 | ₩65,139 | ₩65,781 | ₩64,483 | ₩64,537 | -0.92% | 12.9만 |
|---|
| 2025.10.13 | ₩65,580 | ₩66,209 | ₩65,393 | ₩65,420 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩63,988 | ₩65,580 | ₩63,988 | ₩65,527 | +2.40% | 10만 |
|---|