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 | ₩61,269 | ₩61,389 | ₩60,679 | ₩61,202 | -0.11% | 125.3만 |
| 2026.10.08 | ₩61,456 | ₩62,127 | ₩60,853 | ₩61,456 | 0.00% | 225.7만 |
| 2026.10.07 | ₩62,743 | ₩62,743 | ₩61,068 | ₩61,403 | -2.14% | 267.8만 |
| 2026.10.06 | ₩64,043 | ₩64,177 | ₩61,778 | ₩62,515 | -2.39% | 93.4만 |
| 2026.10.05 | ₩64,325 | ₩64,714 | ₩64,164 | ₩64,177 | -0.23% | 44.7만 |
| 2026.10.02 | ₩63,990 | ₩64,794 | ₩63,775 | ₩64,378 | +0.61% | 43.7만 |
| 2026.10.01 | ₩63,923 | ₩64,084 | ₩62,998 | ₩63,896 | -0.04% | 58.9만 |
| 2026.09.30 | ₩64,566 | ₩64,566 | ₩64,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,110 |
| -0.71% |
| 28.7만 |
| 2026.09.29 | ₩63,708 | ₩64,338 | ₩63,534 | ₩64,244 | +0.84% | 37.6만 |
|---|
| 2026.09.28 | ₩64,151 | ₩64,164 | ₩63,427 | ₩64,017 | -0.21% | 27.8만 |
|---|
| 2026.09.25 | ₩63,936 | ₩64,164 | ₩63,454 | ₩63,976 | +0.06% | 31.6만 |
|---|
| 2026.09.24 | ₩64,714 | ₩64,767 | ₩63,668 | ₩64,017 | -1.08% | 45.6만 |
|---|
| 2026.09.23 | ₩65,089 | ₩65,089 | ₩64,177 | ₩64,606 | -0.74% | 45.5만 |
|---|
| 2026.09.22 | ₩65,705 | ₩65,813 | ₩65,169 | ₩65,357 | -0.53% | 32.9만 |
|---|
| 2026.09.21 | ₩65,893 | ₩66,054 | ₩65,263 | ₩65,357 | -0.81% | 37.3만 |
|---|
| 2026.09.18 | ₩65,625 | ₩66,108 | ₩65,223 | ₩66,054 | +0.65% | 38.2만 |
|---|
| 2026.09.17 | ₩65,652 | ₩66,402 | ₩65,518 | ₩66,188 | +0.82% | 20.9만 |
|---|
| 2026.09.16 | ₩65,209 | ₩65,719 | ₩65,169 | ₩65,531 | +0.49% | 24.5만 |
|---|
| 2026.09.15 | ₩65,987 | ₩65,987 | ₩64,700 | ₩64,928 | -1.60% | 26.6만 |
|---|
| 2026.09.14 | ₩66,268 | ₩66,268 | ₩65,330 | ₩65,692 | -0.87% | 26.7만 |
|---|
| 2026.09.11 | ₩66,335 | ₩66,456 | ₩65,719 | ₩65,933 | -0.61% | 32.3만 |
|---|
| 2026.09.10 | ₩67,783 | ₩67,783 | ₩66,242 | ₩66,322 | -2.16% | 25.9만 |
|---|
| 2026.09.09 | ₩68,078 | ₩68,145 | ₩67,367 | ₩67,528 | -0.81% | 62.7만 |
|---|
| 2026.09.08 | ₩67,649 | ₩68,453 | ₩67,649 | ₩68,038 | +0.57% | 24.9만 |
|---|
| 2026.09.04 | ₩67,233 | ₩67,729 | ₩66,965 | ₩67,488 | +0.38% | 34.7만 |
|---|
| 2026.09.03 | ₩66,925 | ₩67,850 | ₩66,925 | ₩67,421 | +0.74% | 98만 |
|---|
| 2026.09.02 | ₩67,287 | ₩67,394 | ₩66,416 | ₩66,952 | -0.50% | 28만 |
|---|
| 2026.09.01 | ₩66,738 | ₩67,542 | ₩66,617 | ₩67,153 | +0.62% | 30만 |
|---|
| 2026.08.31 | ₩66,483 | ₩67,247 | ₩66,416 | ₩67,140 | +0.99% | 29.7만 |
|---|
| 2026.08.28 | ₩67,059 | ₩67,381 | ₩66,362 | ₩66,885 | -0.26% | 46.8만 |
|---|
| 2026.08.27 | ₩67,515 | ₩67,823 | ₩66,818 | ₩67,046 | -0.69% | 39만 |
|---|
| 2026.08.26 | ₩67,703 | ₩68,145 | ₩67,461 | ₩67,930 | +0.34% | 28.4만 |
|---|
| 2026.08.25 | ₩67,555 | ₩68,091 | ₩67,354 | ₩67,649 | +0.14% | 14.9만 |
|---|
| 2026.08.24 | ₩67,153 | ₩67,582 | ₩66,858 | ₩67,542 | +0.58% | 37.6만 |
|---|
| 2026.08.21 | ₩69,579 | ₩69,579 | ₩67,059 | ₩67,126 | -3.53% | 48.8만 |
|---|
| 2026.08.20 | ₩69,338 | ₩70,062 | ₩69,338 | ₩69,405 | +0.10% | 27.1만 |
|---|
| 2026.08.19 | ₩69,123 | ₩69,566 | ₩68,681 | ₩69,204 | +0.12% | 31.9만 |
|---|
| 2026.08.18 | ₩69,083 | ₩69,204 | ₩68,721 | ₩68,976 | -0.16% | 30.4만 |
|---|
| 2026.08.17 | ₩69,016 | ₩69,097 | ₩68,346 | ₩68,574 | -0.64% | 23.4만 |
|---|
| 2026.08.14 | ₩68,761 | ₩69,257 | ₩68,761 | ₩69,043 | +0.41% | 26.7만 |
|---|
| 2026.08.13 | ₩68,493 | ₩68,963 | ₩68,400 | ₩68,815 | +0.47% | 23.7만 |
|---|
| 2026.08.12 | ₩68,641 | ₩68,815 | ₩68,132 | ₩68,319 | -0.47% | 43.2만 |
|---|
| 2026.08.11 | ₩68,091 | ₩68,909 | ₩68,091 | ₩68,654 | +0.83% | 112.7만 |
|---|
| 2026.08.10 | ₩67,582 | ₩68,400 | ₩67,408 | ₩67,997 | +0.61% | 59.7만 |
|---|
| 2026.08.07 | ₩69,016 | ₩69,499 | ₩65,933 | ₩68,118 | -1.30% | 139.5만 |
|---|
| 2026.08.06 | ₩69,767 | ₩69,794 | ₩68,668 | ₩69,150 | -0.88% | 32.3만 |
|---|
| 2026.08.05 | ₩69,834 | ₩70,075 | ₩68,922 | ₩69,137 | -1.00% | 41만 |
|---|
| 2026.08.04 | ₩70,383 | ₩70,692 | ₩69,820 | ₩70,196 | -0.27% | 226.6만 |
|---|
| 2026.08.03 | ₩71,402 | ₩71,938 | ₩70,477 | ₩70,598 | -1.13% | 93.7만 |
|---|
| 2026.07.31 | ₩72,314 | ₩72,702 | ₩71,670 | ₩72,233 | -0.11% | 64만 |
|---|
| 2026.07.30 | ₩72,220 | ₩72,769 | ₩71,751 | ₩72,528 | +0.43% | 30.4만 |
|---|
| 2026.07.29 | ₩73,305 | ₩73,372 | ₩71,938 | ₩72,407 | -1.23% | 38.4만 |
|---|
| 2026.07.28 | ₩73,011 | ₩74,123 | ₩72,809 | ₩72,997 | -0.02% | 93.4만 |
|---|
| 2026.07.27 | ₩73,399 | ₩73,842 | ₩72,649 | ₩72,823 | -0.79% | 103.7만 |
|---|
| 2026.07.24 | ₩73,547 | ₩74,378 | ₩73,212 | ₩73,654 | +0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,984 | ₩73,667 | ₩72,675 | ₩73,466 | +0.66% | 22.5만 |
|---|
| 2026.07.22 | ₩72,099 | ₩73,212 | ₩71,965 | ₩72,836 | +1.02% | 25.1만 |
|---|
| 2026.07.21 | ₩72,515 | ₩73,064 | ₩71,536 | ₩71,818 | -0.96% | 26.3만 |
|---|
| 2026.07.20 | ₩73,989 | ₩74,284 | ₩72,716 | ₩72,836 | -1.56% | 62.4만 |
|---|
| 2026.07.17 | ₩73,614 | ₩74,177 | ₩73,118 | ₩73,868 | +0.35% | 45.6만 |
|---|
| 2026.07.16 | ₩72,675 | ₩73,386 | ₩72,528 | ₩73,238 | +0.77% | 65.5만 |
|---|
| 2026.07.15 | ₩72,930 | ₩73,091 | ₩71,925 | ₩72,582 | -0.48% | 35.9만 |
|---|
| 2026.07.14 | ₩72,381 | ₩72,876 | ₩72,220 | ₩72,582 | +0.28% | 26.3만 |
|---|
| 2026.07.13 | ₩71,281 | ₩72,273 | ₩71,228 | ₩71,965 | +0.96% | 65.5만 |
|---|
| 2026.07.10 | ₩71,362 | ₩71,737 | ₩71,174 | ₩71,509 | +0.21% | 12.6만 |
|---|
| 2026.07.09 | ₩72,166 | ₩72,166 | ₩71,214 | ₩71,255 | -1.26% | 36.5만 |
|---|
| 2026.07.08 | ₩71,094 | ₩72,260 | ₩71,094 | ₩71,992 | +1.26% | 26.6만 |
|---|
| 2026.07.07 | ₩70,678 | ₩71,858 | ₩70,638 | ₩71,295 | +0.87% | 66.4만 |
|---|
| 2026.07.06 | ₩71,134 | ₩71,134 | ₩69,834 | ₩70,169 | -1.36% | 61.1만 |
|---|
| 2026.07.02 | ₩70,584 | ₩71,737 | ₩70,276 | ₩71,670 | +1.54% | 29.8만 |
|---|
| 2026.07.01 | ₩70,920 | ₩71,576 | ₩69,941 | ₩70,062 | -1.21% | 14만 |
|---|
| 2026.06.30 | ₩71,469 | ₩71,469 | ₩70,464 | ₩71,067 | -0.56% | 49.7만 |
|---|
| 2026.06.29 | ₩71,885 | ₩71,885 | ₩71,201 | ₩71,429 | -0.63% | 33.5만 |
|---|
| 2026.06.26 | ₩71,697 | ₩72,112 | ₩71,536 | ₩72,112 | +0.58% | 29만 |
|---|
| 2026.06.25 | ₩71,094 | ₩71,670 | ₩70,718 | ₩71,389 | +0.41% | 26.3만 |
|---|
| 2026.06.24 | ₩70,290 | ₩70,987 | ₩69,941 | ₩70,906 | +0.88% | 34.8만 |
|---|
| 2026.06.23 | ₩69,700 | ₩70,558 | ₩69,579 | ₩70,263 | +0.81% | 53.3만 |
|---|
| 2026.06.22 | ₩69,164 | ₩70,142 | ₩69,164 | ₩69,485 | +0.47% | 26.8만 |
|---|
| 2026.06.18 | ₩69,378 | ₩69,914 | ₩68,802 | ₩69,418 | +0.06% | 66.7만 |
|---|
| 2026.06.17 | ₩70,209 | ₩70,464 | ₩69,056 | ₩69,365 | -1.20% | 66.9만 |
|---|
| 2026.06.16 | ₩70,531 | ₩71,228 | ₩70,303 | ₩70,437 | -0.13% | 70.8만 |
|---|
| 2026.06.15 | ₩70,491 | ₩70,946 | ₩69,673 | ₩70,799 | +0.44% | 76.5만 |
|---|
| 2026.06.12 | ₩68,802 | ₩70,611 | ₩68,802 | ₩70,450 | +2.40% | 53.8만 |
|---|
| 2026.06.11 | ₩70,343 | ₩70,343 | ₩69,271 | ₩69,767 | -0.82% | 48.9만 |
|---|
| 2026.06.10 | ₩69,566 | ₩70,316 | ₩69,458 | ₩69,968 | +0.58% | 31.4만 |
|---|
| 2026.06.09 | ₩68,775 | ₩69,941 | ₩68,467 | ₩69,244 | +0.68% | 29.2만 |
|---|
| 2026.06.08 | ₩69,432 | ₩69,780 | ₩68,172 | ₩68,480 | -1.37% | 46.9만 |
|---|
| 2026.06.05 | ₩69,177 | ₩69,458 | ₩68,534 | ₩69,378 | +0.29% | 76.4만 |
|---|
| 2026.06.04 | ₩68,534 | ₩68,989 | ₩67,796 | ₩68,989 | +0.66% | 38.3만 |
|---|
| 2026.06.03 | ₩68,654 | ₩69,686 | ₩68,038 | ₩68,118 | -0.78% | 46.4만 |
|---|
| 2026.06.02 | ₩68,574 | ₩69,378 | ₩68,453 | ₩68,708 | +0.20% | 49.3만 |
|---|
| 2026.06.01 | ₩69,365 | ₩69,673 | ₩68,118 | ₩68,158 | -1.74% | 57.1만 |
|---|
| 2026.05.29 | ₩71,013 | ₩71,549 | ₩69,753 | ₩69,914 | -1.55% | 41.4만 |
|---|
| 2026.05.28 | ₩71,697 | ₩71,911 | ₩70,357 | ₩70,651 | -1.46% | 38.8만 |
|---|
| 2026.05.27 | ₩71,134 | ₩72,045 | ₩71,094 | ₩71,885 | +1.06% | 38.5만 |
|---|
| 2026.05.26 | ₩71,000 | ₩71,818 | ₩71,000 | ₩71,509 | +0.72% | 53.5만 |
|---|
| 2026.05.22 | ₩71,067 | ₩71,415 | ₩70,638 | ₩71,201 | +0.19% | 13.6만 |
|---|
| 2026.05.21 | ₩70,397 | ₩71,188 | ₩70,276 | ₩70,866 | +0.67% | 26.6만 |
|---|
| 2026.05.20 | ₩70,558 | ₩70,879 | ₩70,303 | ₩70,424 | -0.19% | 22.3만 |
|---|
| 2026.05.19 | ₩69,445 | ₩70,383 | ₩69,445 | ₩70,263 | +1.18% | 24.8만 |
|---|
| 2026.05.18 | ₩69,539 | ₩69,914 | ₩69,164 | ₩69,686 | +0.21% | 9.8만 |
|---|
| 2026.05.15 | ₩69,914 | ₩70,236 | ₩69,016 | ₩69,190 | -1.04% | 21.6만 |
|---|
| 2026.05.14 | ₩70,464 | ₩70,718 | ₩70,021 | ₩70,075 | -0.55% | 53.2만 |
|---|
| 2026.05.13 | ₩70,370 | ₩70,584 | ₩69,204 | ₩70,370 | 0.00% | 22.1만 |
|---|
| 2026.05.12 | ₩70,115 | ₩70,249 | ₩69,673 | ₩70,102 | -0.02% | 39.5만 |
|---|
| 2026.05.11 | ₩70,638 | ₩71,054 | ₩69,901 | ₩70,008 | -0.89% | 19.9만 |
|---|
| 2026.05.08 | ₩71,067 | ₩71,549 | ₩70,437 | ₩70,504 | -0.79% | 33.6만 |
|---|
| 2026.05.07 | ₩69,981 | ₩70,504 | ₩69,391 | ₩69,954 | -0.04% | 23.2만 |
|---|
| 2026.05.06 | ₩70,343 | ₩70,705 | ₩69,941 | ₩70,062 | -0.40% | 29만 |
|---|
| 2026.05.05 | ₩70,357 | ₩71,107 | ₩70,357 | ₩70,504 | +0.21% | 25.5만 |
|---|
| 2026.05.04 | ₩70,638 | ₩71,013 | ₩70,129 | ₩70,424 | -0.30% | 29.6만 |
|---|
| 2026.05.01 | ₩70,584 | ₩71,590 | ₩70,584 | ₩71,027 | +0.63% | 86.1만 |
|---|
| 2026.04.30 | ₩70,424 | ₩71,885 | ₩70,303 | ₩71,603 | +1.67% | 32.7만 |
|---|
| 2026.04.29 | ₩70,692 | ₩71,107 | ₩70,316 | ₩70,410 | -0.40% | 15.7만 |
|---|
| 2026.04.28 | ₩70,504 | ₩71,523 | ₩70,504 | ₩70,946 | +0.63% | 17.7만 |
|---|
| 2026.04.27 | ₩70,893 | ₩71,094 | ₩70,558 | ₩70,638 | -0.36% | 17.6만 |
|---|
| 2026.04.24 | ₩70,263 | ₩70,879 | ₩69,941 | ₩70,477 | +0.31% | 96.3만 |
|---|
| 2026.04.23 | ₩69,257 | ₩70,343 | ₩69,257 | ₩70,129 | +1.26% | 23.5만 |
|---|
| 2026.04.22 | ₩69,512 | ₩70,129 | ₩68,842 | ₩68,936 | -0.83% | 28만 |
|---|
| 2026.04.21 | ₩69,767 | ₩69,874 | ₩69,030 | ₩69,324 | -0.63% | 37만 |
|---|
| 2026.04.20 | ₩70,665 | ₩70,839 | ₩69,485 | ₩69,673 | -1.40% | 20.5만 |
|---|
| 2026.04.17 | ₩70,155 | ₩70,651 | ₩69,646 | ₩70,343 | +0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩70,370 | ₩70,826 | ₩70,021 | ₩70,491 | +0.17% | 23.8만 |
|---|
| 2026.04.15 | ₩69,995 | ₩70,531 | ₩69,633 | ₩70,383 | +0.56% | 19.4만 |
|---|
| 2026.04.14 | ₩70,558 | ₩70,692 | ₩69,834 | ₩70,316 | -0.34% | 123.5만 |
|---|
| 2026.04.13 | ₩71,563 | ₩71,576 | ₩70,330 | ₩70,370 | -1.67% | 34.3만 |
|---|
| 2026.04.10 | ₩71,241 | ₩72,461 | ₩71,241 | ₩71,590 | +0.49% | 20.2만 |
|---|
| 2026.04.09 | ₩71,013 | ₩72,045 | ₩71,013 | ₩71,308 | +0.42% | 33.1만 |
|---|
| 2026.04.08 | ₩70,692 | ₩71,322 | ₩70,142 | ₩70,852 | +0.23% | 85만 |
|---|
| 2026.04.07 | ₩70,223 | ₩71,214 | ₩70,196 | ₩70,946 | +1.03% | 33만 |
|---|
| 2026.04.06 | ₩70,316 | ₩70,879 | ₩70,236 | ₩70,357 | +0.06% | 48만 |
|---|
| 2026.04.02 | ₩70,383 | ₩71,000 | ₩69,901 | ₩70,665 | +0.40% | 21.4만 |
|---|
| 2026.04.01 | ₩69,539 | ₩70,223 | ₩69,257 | ₩70,088 | +0.79% | 43.6만 |
|---|
| 2026.03.31 | ₩69,485 | ₩69,686 | ₩68,802 | ₩69,526 | +0.06% | 35.4만 |
|---|
| 2026.03.30 | ₩69,298 | ₩69,767 | ₩68,775 | ₩69,472 | +0.25% | 30.3만 |
|---|
| 2026.03.27 | ₩69,123 | ₩69,123 | ₩68,359 | ₩68,869 | -0.37% | 37.1만 |
|---|
| 2026.03.26 | ₩68,748 | ₩69,606 | ₩68,091 | ₩69,123 | +0.55% | 47.3만 |
|---|
| 2026.03.25 | ₩67,997 | ₩69,217 | ₩67,796 | ₩68,467 | +0.69% | 38만 |
|---|
| 2026.03.24 | ₩68,091 | ₩68,641 | ₩67,689 | ₩67,716 | -0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩68,480 | ₩68,989 | ₩67,957 | ₩68,064 | -0.61% | 24.5만 |
|---|
| 2026.03.20 | ₩70,102 | ₩70,651 | ₩68,721 | ₩68,721 | -1.97% | 135.1만 |
|---|
| 2026.03.19 | ₩71,415 | ₩71,415 | ₩69,901 | ₩70,075 | -1.88% | 40.3만 |
|---|
| 2026.03.18 | ₩72,045 | ₩72,045 | ₩71,147 | ₩71,188 | -1.19% | 35.6만 |
|---|
| 2026.03.17 | ₩72,220 | ₩72,220 | ₩71,415 | ₩71,630 | -0.82% | 38.2만 |
|---|
| 2026.03.16 | ₩72,153 | ₩72,260 | ₩71,657 | ₩71,952 | -0.28% | 33만 |
|---|
| 2026.03.13 | ₩71,134 | ₩71,844 | ₩71,134 | ₩71,710 | +0.81% | 30.6만 |
|---|
| 2026.03.12 | ₩70,544 | ₩71,737 | ₩70,544 | ₩71,241 | +0.99% | 25.6만 |
|---|
| 2026.03.11 | ₩70,611 | ₩71,000 | ₩70,021 | ₩70,477 | -0.19% | 27만 |
|---|
| 2026.03.10 | ₩70,343 | ₩70,799 | ₩69,753 | ₩70,464 | +0.17% | 31만 |
|---|
| 2026.03.09 | ₩70,223 | ₩70,517 | ₩69,579 | ₩69,941 | -0.40% | 21.1만 |
|---|
| 2026.03.06 | ₩69,847 | ₩70,357 | ₩69,405 | ₩70,142 | +0.42% | 35만 |
|---|
| 2026.03.05 | ₩69,968 | ₩70,276 | ₩69,097 | ₩69,968 | 0.00% | 32.6만 |
|---|
| 2026.03.04 | ₩68,815 | ₩69,914 | ₩68,601 | ₩69,794 | +1.42% | 48.1만 |
|---|
| 2026.03.03 | ₩68,333 | ₩69,244 | ₩67,622 | ₩69,056 | +1.06% | 32.1만 |
|---|
| 2026.03.02 | ₩70,129 | ₩70,129 | ₩68,467 | ₩68,815 | -1.87% | 42.4만 |
|---|
| 2026.02.27 | ₩68,587 | ₩70,088 | ₩68,534 | ₩69,753 | +1.70% | 20.3만 |
|---|
| 2026.02.26 | ₩68,654 | ₩68,694 | ₩68,078 | ₩68,279 | -0.55% | 44.4만 |
|---|
| 2026.02.25 | ₩68,051 | ₩68,842 | ₩67,461 | ₩68,560 | +0.75% | 28.9만 |
|---|
| 2026.02.24 | ₩68,627 | ₩69,324 | ₩67,689 | ₩68,359 | -0.39% | 37.2만 |
|---|
| 2026.02.23 | ₩70,799 | ₩70,799 | ₩67,220 | ₩68,627 | -3.07% | 39.5만 |
|---|
| 2026.02.20 | ₩69,016 | ₩69,177 | ₩68,064 | ₩68,775 | -0.35% | 43.7만 |
|---|
| 2026.02.19 | ₩68,480 | ₩68,909 | ₩67,997 | ₩68,614 | +0.20% | 29.3만 |
|---|
| 2026.02.18 | ₩69,418 | ₩69,418 | ₩68,172 | ₩68,212 | -1.74% | 26.3만 |
|---|
| 2026.02.17 | ₩69,217 | ₩69,901 | ₩68,896 | ₩69,311 | +0.14% | 90.6만 |
|---|
| 2026.02.13 | ₩67,649 | ₩69,391 | ₩67,649 | ₩68,989 | +1.98% | 33.1만 |
|---|
| 2026.02.12 | ₩65,880 | ₩68,064 | ₩65,880 | ₩67,595 | +2.60% | 44.7만 |
|---|
| 2026.02.11 | ₩65,558 | ₩66,014 | ₩64,928 | ₩65,759 | +0.31% | 41.9만 |
|---|
| 2026.02.10 | ₩65,491 | ₩66,228 | ₩65,129 | ₩65,504 | +0.02% | 53.9만 |
|---|
| 2026.02.09 | ₩66,322 | ₩66,523 | ₩65,491 | ₩65,759 | -0.85% | 42.5만 |
|---|
| 2026.02.06 | ₩67,622 | ₩67,810 | ₩66,014 | ₩66,175 | -2.14% | 38.6만 |
|---|
| 2026.02.05 | ₩67,448 | ₩67,971 | ₩67,180 | ₩67,300 | -0.22% | 57.4만 |
|---|
| 2026.02.04 | ₩67,220 | ₩67,676 | ₩66,925 | ₩67,461 | +0.36% | 25.8만 |
|---|
| 2026.02.03 | ₩65,826 | ₩67,126 | ₩65,665 | ₩66,818 | +1.51% | 35.1만 |
|---|
| 2026.02.02 | ₩66,188 | ₩66,550 | ₩65,236 | ₩65,759 | -0.65% | 19만 |
|---|
| 2026.01.30 | ₩64,352 | ₩66,711 | ₩64,352 | ₩66,429 | +3.23% | 46.1만 |
|---|
| 2026.01.29 | ₩67,783 | ₩68,172 | ₩67,461 | ₩67,582 | -0.30% | 27.6만 |
|---|
| 2026.01.28 | ₩67,542 | ₩67,904 | ₩67,126 | ₩67,381 | -0.24% | 29.8만 |
|---|
| 2026.01.27 | ₩66,805 | ₩67,729 | ₩66,805 | ₩67,435 | +0.94% | 18만 |
|---|
| 2026.01.26 | ₩66,791 | ₩67,515 | ₩66,349 | ₩66,563 | -0.34% | 15.8만 |
|---|
| 2026.01.23 | ₩66,831 | ₩66,952 | ₩66,148 | ₩66,805 | -0.04% | 19.5만 |
|---|
| 2026.01.22 | ₩66,684 | ₩67,381 | ₩66,443 | ₩66,523 | -0.24% | 23.9만 |
|---|
| 2026.01.21 | ₩67,126 | ₩67,796 | ₩66,469 | ₩66,644 | -0.72% | 33.5만 |
|---|
| 2026.01.20 | ₩66,322 | ₩67,502 | ₩66,027 | ₩67,408 | +1.64% | 30.2만 |
|---|
| 2026.01.16 | ₩65,424 | ₩65,974 | ₩65,209 | ₩65,960 | +0.82% | 28만 |
|---|
| 2026.01.15 | ₩65,022 | ₩65,612 | ₩64,834 | ₩65,464 | +0.68% | 36.5만 |
|---|
| 2026.01.14 | ₩64,204 | ₩65,384 | ₩64,204 | ₩65,183 | +1.52% | 40.2만 |
|---|
| 2026.01.13 | ₩63,829 | ₩64,687 | ₩63,614 | ₩64,311 | +0.76% | 30.6만 |
|---|
| 2026.01.12 | ₩64,928 | ₩64,995 | ₩63,655 | ₩64,057 | -1.34% | 31.8만 |
|---|
| 2026.01.09 | ₩65,183 | ₩66,108 | ₩65,183 | ₩65,531 | +0.53% | 25.7만 |
|---|
| 2026.01.08 | ₩65,612 | ₩66,322 | ₩65,424 | ₩65,679 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩65,746 | ₩66,067 | ₩65,236 | ₩65,478 | -0.41% | 12.7만 |
|---|
| 2026.01.06 | ₩64,754 | ₩65,853 | ₩64,740 | ₩65,692 | +1.45% | 15만 |
|---|
| 2026.01.05 | ₩65,866 | ₩65,866 | ₩64,794 | ₩65,250 | -0.94% | 28만 |
|---|
| 2026.01.02 | ₩65,960 | ₩66,443 | ₩65,880 | ₩65,987 | +0.04% | 9.6만 |
|---|
| 2025.12.31 | ₩66,309 | ₩66,362 | ₩65,947 | ₩66,000 | -0.46% | 9.5만 |
|---|
| 2025.12.30 | ₩65,839 | ₩66,309 | ₩65,826 | ₩66,108 | +0.41% | 10.8만 |
|---|
| 2025.12.29 | ₩65,866 | ₩66,282 | ₩65,612 | ₩65,906 | +0.06% | 13.6만 |
|---|
| 2025.12.26 | ₩65,772 | ₩66,349 | ₩65,263 | ₩65,866 | +0.14% | 7.3만 |
|---|
| 2025.12.24 | ₩65,223 | ₩66,041 | ₩65,223 | ₩65,786 | +0.86% | 8.8만 |
|---|
| 2025.12.23 | ₩65,196 | ₩65,799 | ₩65,196 | ₩65,719 | +0.80% | 28.1만 |
|---|
| 2025.12.22 | ₩64,794 | ₩64,982 | ₩63,936 | ₩64,982 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩64,995 | ₩65,652 | ₩64,499 | ₩64,714 | -0.43% | 23만 |
|---|
| 2025.12.18 | ₩65,223 | ₩65,411 | ₩64,740 | ₩65,049 | -0.27% | 25.3만 |
|---|
| 2025.12.17 | ₩64,593 | ₩65,303 | ₩64,177 | ₩65,062 | +0.73% | 34.6만 |
|---|
| 2025.12.16 | ₩65,102 | ₩65,236 | ₩64,445 | ₩64,901 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩64,325 | ₩64,740 | ₩64,097 | ₩64,714 | +0.60% | 24.7만 |
|---|
| 2025.12.12 | ₩63,467 | ₩64,298 | ₩63,467 | ₩64,231 | +1.20% | 30.2만 |
|---|
| 2025.12.11 | ₩63,641 | ₩63,990 | ₩63,360 | ₩63,467 | -0.27% | 24.6만 |
|---|
| 2025.12.10 | ₩63,253 | ₩63,628 | ₩63,065 | ₩63,186 | -0.11% | 43.3만 |
|---|
| 2025.12.09 | ₩63,387 | ₩63,561 | ₩63,025 | ₩63,078 | -0.49% | 14만 |
|---|
| 2025.12.08 | ₩63,722 | ₩63,722 | ₩62,824 | ₩63,186 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩63,467 | ₩63,681 | ₩63,186 | ₩63,628 | +0.25% | 15.6만 |
|---|
| 2025.12.04 | ₩64,097 | ₩64,660 | ₩63,360 | ₩63,521 | -0.90% | 18.2만 |
|---|
| 2025.12.03 | ₩64,968 | ₩64,968 | ₩63,856 | ₩64,311 | -1.01% | 27.8만 |
|---|
| 2025.12.02 | ₩65,558 | ₩65,558 | ₩64,325 | ₩64,754 | -1.23% | 27.8만 |
|---|
| 2025.12.01 | ₩64,740 | ₩65,518 | ₩64,740 | ₩65,317 | +0.89% | 19.8만 |
|---|
| 2025.11.28 | ₩65,223 | ₩65,531 | ₩65,062 | ₩65,504 | +0.43% | 8.2만 |
|---|
| 2025.11.26 | ₩64,861 | ₩65,223 | ₩64,754 | ₩65,223 | +0.56% | 18.7만 |
|---|
| 2025.11.25 | ₩64,432 | ₩64,941 | ₩64,325 | ₩64,874 | +0.69% | 14.7만 |
|---|
| 2025.11.24 | ₩63,668 | ₩64,580 | ₩63,601 | ₩64,110 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩64,164 | ₩64,164 | ₩63,038 | ₩63,547 | -0.96% | 31.8만 |
|---|
| 2025.11.20 | ₩64,982 | ₩64,982 | ₩63,909 | ₩64,003 | -1.51% | 24만 |
|---|
| 2025.11.19 | ₩65,478 | ₩65,504 | ₩64,580 | ₩64,821 | -1.00% | 10.5만 |
|---|
| 2025.11.18 | ₩65,558 | ₩66,188 | ₩65,411 | ₩65,612 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩63,829 | ₩65,612 | ₩63,829 | ₩65,478 | +2.58% | 18.2만 |
|---|
| 2025.11.14 | ₩64,687 | ₩64,687 | ₩63,815 | ₩64,204 | -0.75% | 33.1만 |
|---|
| 2025.11.13 | ₩63,641 | ₩65,156 | ₩63,494 | ₩64,901 | +1.98% | 22.9만 |
|---|
| 2025.11.12 | ₩63,588 | ₩64,472 | ₩63,588 | ₩63,869 | +0.44% | 23.3만 |
|---|
| 2025.11.11 | ₩63,815 | ₩64,084 | ₩63,681 | ₩63,762 | -0.08% | 19.6만 |
|---|
| 2025.11.10 | ₩64,043 | ₩64,620 | ₩63,963 | ₩64,137 | +0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩64,995 | ₩65,545 | ₩64,030 | ₩64,258 | -1.13% | 23.9만 |
|---|
| 2025.11.06 | ₩63,856 | ₩64,512 | ₩63,655 | ₩64,070 | +0.34% | 12.3만 |
|---|
| 2025.11.05 | ₩63,279 | ₩63,936 | ₩63,279 | ₩63,722 | +0.70% | 8.7만 |
|---|
| 2025.11.04 | ₩63,159 | ₩63,668 | ₩62,917 | ₩63,413 | +0.40% | 11.4만 |
|---|
| 2025.11.03 | ₩63,494 | ₩63,641 | ₩63,092 | ₩63,440 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩64,311 | ₩64,311 | ₩63,480 | ₩63,815 | -0.77% | 38.8만 |
|---|
| 2025.10.30 | ₩64,445 | ₩65,223 | ₩64,445 | ₩64,941 | +0.77% | 17.8만 |
|---|
| 2025.10.29 | ₩65,223 | ₩65,223 | ₩64,244 | ₩64,754 | -0.72% | 18.4만 |
|---|
| 2025.10.28 | ₩65,746 | ₩65,786 | ₩65,089 | ₩65,183 | -0.86% | 13.5만 |
|---|
| 2025.10.27 | ₩66,108 | ₩66,121 | ₩65,437 | ₩65,987 | -0.18% | 28.3만 |
|---|
| 2025.10.24 | ₩66,309 | ₩66,416 | ₩65,974 | ₩66,295 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,322 | ₩66,617 | ₩66,108 | ₩66,175 | -0.22% | 6.6만 |
|---|
| 2025.10.22 | ₩66,067 | ₩66,711 | ₩65,880 | ₩66,376 | +0.47% | 7.8만 |
|---|
| 2025.10.21 | ₩65,933 | ₩66,134 | ₩65,665 | ₩65,974 | +0.06% | 5.5만 |
|---|
| 2025.10.20 | ₩66,295 | ₩66,443 | ₩65,652 | ₩66,054 | -0.36% | 6.7만 |
|---|
| 2025.10.17 | ₩65,236 | ₩66,215 | ₩65,236 | ₩66,134 | +1.38% | 9.2만 |
|---|
| 2025.10.16 | ₩64,874 | ₩65,732 | ₩64,861 | ₩65,545 | +1.03% | 10.1만 |
|---|
| 2025.10.15 | ₩64,593 | ₩65,277 | ₩64,593 | ₩65,075 | +0.75% | 20.5만 |
|---|
| 2025.10.14 | ₩65,277 | ₩65,920 | ₩64,620 | ₩64,673 | -0.92% | 12.9만 |
|---|
| 2025.10.13 | ₩65,719 | ₩66,349 | ₩65,531 | ₩65,558 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩64,124 | ₩65,719 | ₩64,124 | ₩65,665 | +2.40% | 10만 |
|---|