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 | ₩61,200 | ₩61,321 | ₩60,611 | ₩61,133 | -0.11% | 125.3만 |
| 2026.10.08 | ₩61,388 | ₩62,057 | ₩60,785 | ₩61,388 | 0.00% | 225.7만 |
| 2026.10.07 | ₩62,673 | ₩62,673 | ₩60,999 | ₩61,334 | -2.14% | 267.8만 |
| 2026.10.06 | ₩63,972 | ₩64,106 | ₩61,709 | ₩62,445 | -2.39% | 93.4만 |
| 2026.10.05 | ₩64,253 | ₩64,641 | ₩64,092 | ₩64,106 | -0.23% | 44.7만 |
| 2026.10.02 | ₩63,918 | ₩64,721 | ₩63,704 | ₩64,306 | +0.61% | 43.7만 |
| 2026.10.01 | ₩63,851 | ₩64,012 | ₩62,927 | ₩63,824 | -0.04% | 58.9만 |
| 2026.09.30 | ₩64,494 | ₩64,494 | ₩63,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,039 |
| -0.71% |
| 28.7만 |
| 2026.09.29 | ₩63,637 | ₩64,266 | ₩63,463 | ₩64,173 | +0.84% | 37.6만 |
|---|
| 2026.09.28 | ₩64,079 | ₩64,092 | ₩63,356 | ₩63,945 | -0.21% | 27.8만 |
|---|
| 2026.09.25 | ₩63,865 | ₩64,092 | ₩63,383 | ₩63,905 | +0.06% | 31.6만 |
|---|
| 2026.09.24 | ₩64,641 | ₩64,695 | ₩63,597 | ₩63,945 | -1.08% | 45.6만 |
|---|
| 2026.09.23 | — | — | — | ₩64,534 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩65,364 | — | — |
|---|
| 2026.09.21 | ₩65,819 | ₩65,980 | ₩65,190 | ₩65,284 | -0.81% | 37.3만 |
|---|
| 2026.09.18 | ₩65,552 | ₩66,034 | ₩65,150 | ₩65,980 | +0.65% | 38.2만 |
|---|
| 2026.09.17 | — | — | — | ₩66,114 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩65,458 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩65,619 | — | — |
|---|
| 2026.09.04 | ₩67,158 | ₩67,654 | ₩66,890 | ₩67,413 | +0.38% | 34.7만 |
|---|
| 2026.09.03 | ₩66,850 | ₩67,774 | ₩66,850 | ₩67,346 | +0.74% | 98만 |
|---|
| 2026.09.02 | ₩67,212 | ₩67,319 | ₩66,342 | ₩66,877 | -0.50% | 28만 |
|---|
| 2026.09.01 | ₩66,663 | ₩67,466 | ₩66,542 | ₩67,078 | +0.62% | 30만 |
|---|
| 2026.08.31 | ₩66,408 | ₩67,172 | ₩66,342 | ₩67,064 | +0.99% | 29.7만 |
|---|
| 2026.08.27 | ₩67,439 | ₩67,747 | ₩66,743 | ₩66,971 | -0.69% | 39만 |
|---|
| 2026.08.26 | ₩67,627 | ₩68,069 | ₩67,386 | ₩67,854 | +0.34% | 28.4만 |
|---|
| 2026.08.25 | ₩67,480 | ₩68,015 | ₩67,279 | ₩67,573 | +0.14% | 14.9만 |
|---|
| 2026.08.24 | ₩67,078 | ₩67,506 | ₩66,783 | ₩67,466 | +0.58% | 37.6만 |
|---|
| 2026.08.21 | ₩69,501 | ₩69,501 | ₩66,984 | ₩67,051 | -3.53% | 48.8만 |
|---|
| 2026.08.20 | ₩69,260 | ₩69,983 | ₩69,260 | ₩69,327 | +0.10% | 27.1만 |
|---|
| 2026.08.19 | ₩69,046 | ₩69,488 | ₩68,604 | ₩69,126 | +0.12% | 31.9만 |
|---|
| 2026.08.18 | ₩69,006 | ₩69,126 | ₩68,644 | ₩68,899 | -0.16% | 30.4만 |
|---|
| 2026.08.17 | ₩68,939 | ₩69,019 | ₩68,269 | ₩68,497 | -0.64% | 23.4만 |
|---|
| 2026.08.14 | ₩68,685 | ₩69,180 | ₩68,685 | ₩68,966 | +0.41% | 26.7만 |
|---|
| 2026.08.13 | ₩68,417 | ₩68,885 | ₩68,323 | ₩68,738 | +0.47% | 23.7만 |
|---|
| 2026.08.12 | ₩68,564 | ₩68,738 | ₩68,055 | ₩68,243 | -0.47% | 43.2만 |
|---|
| 2026.08.11 | ₩68,015 | ₩68,832 | ₩68,015 | ₩68,577 | +0.83% | 112.7만 |
|---|
| 2026.08.10 | ₩67,506 | ₩68,323 | ₩67,332 | ₩67,921 | +0.61% | 59.7만 |
|---|
| 2026.08.07 | ₩68,939 | ₩69,421 | ₩65,860 | ₩68,042 | -1.30% | 139.5만 |
|---|
| 2026.08.06 | ₩69,689 | ₩69,715 | ₩68,591 | ₩69,073 | -0.88% | 32.3만 |
|---|
| 2026.08.05 | ₩69,756 | ₩69,997 | ₩68,845 | ₩69,059 | -1.00% | 41만 |
|---|
| 2026.08.04 | ₩70,305 | ₩70,613 | ₩69,742 | ₩70,117 | -0.27% | 226.6만 |
|---|
| 2026.08.03 | ₩71,322 | ₩71,858 | ₩70,398 | ₩70,519 | -1.13% | 93.7만 |
|---|
| 2026.07.31 | ₩72,233 | ₩72,621 | ₩71,590 | ₩72,152 | -0.11% | 64만 |
|---|
| 2026.07.30 | ₩72,139 | ₩72,688 | ₩71,670 | ₩72,447 | +0.43% | 30.4만 |
|---|
| 2026.07.29 | ₩73,223 | ₩73,290 | ₩71,858 | ₩72,326 | -1.23% | 38.4만 |
|---|
| 2026.07.28 | ₩72,929 | ₩74,040 | ₩72,728 | ₩72,915 | -0.02% | 93.4만 |
|---|
| 2026.07.27 | ₩73,317 | ₩73,759 | ₩72,567 | ₩72,741 | -0.79% | 103.7만 |
|---|
| 2026.07.24 | ₩73,464 | ₩74,294 | ₩73,130 | ₩73,571 | +0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,902 | ₩73,585 | ₩72,594 | ₩73,384 | +0.66% | 22.5만 |
|---|
| 2026.07.22 | ₩72,018 | ₩73,130 | ₩71,884 | ₩72,755 | +1.02% | 25.1만 |
|---|
| 2026.07.21 | ₩72,433 | ₩72,982 | ₩71,456 | ₩71,737 | -0.96% | 26.3만 |
|---|
| 2026.07.20 | ₩73,906 | ₩74,201 | ₩72,634 | ₩72,755 | -1.56% | 62.4만 |
|---|
| 2026.07.17 | ₩73,531 | ₩74,094 | ₩73,036 | ₩73,786 | +0.35% | 45.6만 |
|---|
| 2026.07.16 | ₩72,594 | ₩73,304 | ₩72,447 | ₩73,156 | +0.77% | 65.5만 |
|---|
| 2026.07.15 | ₩72,848 | ₩73,009 | ₩71,844 | ₩72,500 | -0.48% | 35.9만 |
|---|
| 2026.07.14 | ₩72,300 | ₩72,795 | ₩72,139 | ₩72,500 | +0.28% | 26.3만 |
|---|
| 2026.07.13 | ₩71,202 | ₩72,192 | ₩71,148 | ₩71,884 | +0.96% | 65.5만 |
|---|
| 2026.07.10 | ₩71,282 | ₩71,657 | ₩71,095 | ₩71,429 | +0.21% | 12.6만 |
|---|
| 2026.07.09 | ₩72,085 | ₩72,085 | ₩71,135 | ₩71,175 | -1.26% | 36.5만 |
|---|
| 2026.07.08 | ₩71,014 | ₩72,179 | ₩71,014 | ₩71,911 | +1.26% | 26.6만 |
|---|
| 2026.07.07 | ₩70,599 | ₩71,777 | ₩70,559 | ₩71,215 | +0.87% | 66.4만 |
|---|
| 2026.07.06 | ₩71,054 | ₩71,054 | ₩69,756 | ₩70,090 | -1.36% | 61.1만 |
|---|
| 2026.07.02 | ₩70,505 | ₩71,657 | ₩70,197 | ₩71,590 | +1.54% | 29.8만 |
|---|
| 2026.07.01 | ₩70,840 | ₩71,496 | ₩69,863 | ₩69,983 | -1.21% | 14만 |
|---|
| 2026.06.30 | ₩71,389 | ₩71,389 | ₩70,385 | ₩70,987 | -0.56% | 49.7만 |
|---|
| 2026.06.29 | ₩71,804 | ₩71,804 | ₩71,121 | ₩71,349 | -0.63% | 33.5만 |
|---|
| 2026.06.26 | ₩71,617 | ₩72,032 | ₩71,456 | ₩72,032 | +0.58% | 29만 |
|---|
| 2026.06.25 | ₩71,014 | ₩71,590 | ₩70,639 | ₩71,309 | +0.41% | 26.3만 |
|---|
| 2026.06.24 | ₩70,211 | ₩70,907 | ₩69,863 | ₩70,827 | +0.88% | 34.8만 |
|---|
| 2026.06.23 | ₩69,622 | ₩70,479 | ₩69,501 | ₩70,184 | +0.81% | 53.3만 |
|---|
| 2026.06.22 | ₩69,086 | ₩70,064 | ₩69,086 | ₩69,408 | +0.47% | 26.8만 |
|---|
| 2026.06.18 | ₩69,300 | ₩69,836 | ₩68,725 | ₩69,341 | +0.06% | 66.7만 |
|---|
| 2026.06.17 | ₩70,131 | ₩70,385 | ₩68,979 | ₩69,287 | -1.20% | 66.9만 |
|---|
| 2026.06.16 | ₩70,452 | ₩71,148 | ₩70,224 | ₩70,358 | -0.13% | 70.8만 |
|---|
| 2026.06.15 | ₩70,412 | ₩70,867 | ₩69,595 | ₩70,720 | +0.44% | 76.5만 |
|---|
| 2026.06.12 | ₩68,725 | ₩70,532 | ₩68,725 | ₩70,372 | +2.40% | 53.8만 |
|---|
| 2026.06.11 | ₩70,264 | ₩70,264 | ₩69,193 | ₩69,689 | -0.82% | 48.9만 |
|---|
| 2026.06.10 | ₩69,488 | ₩70,238 | ₩69,381 | ₩69,890 | +0.58% | 31.4만 |
|---|
| 2026.06.09 | ₩68,698 | ₩69,863 | ₩68,390 | ₩69,167 | +0.68% | 29.2만 |
|---|
| 2026.06.08 | ₩69,354 | ₩69,702 | ₩68,095 | ₩68,403 | -1.37% | 46.9만 |
|---|
| 2026.06.05 | ₩69,100 | ₩69,381 | ₩68,457 | ₩69,300 | +0.29% | 76.4만 |
|---|
| 2026.06.04 | ₩68,457 | ₩68,912 | ₩67,721 | ₩68,912 | +0.66% | 38.3만 |
|---|
| 2026.06.03 | ₩68,577 | ₩69,608 | ₩67,962 | ₩68,042 | -0.78% | 46.4만 |
|---|
| 2026.06.02 | ₩68,497 | ₩69,300 | ₩68,377 | ₩68,631 | +0.20% | 49.3만 |
|---|
| 2026.06.01 | ₩69,287 | ₩69,595 | ₩68,042 | ₩68,082 | -1.74% | 57.1만 |
|---|
| 2026.05.29 | ₩70,934 | ₩71,469 | ₩69,675 | ₩69,836 | -1.55% | 41.4만 |
|---|
| 2026.05.28 | ₩71,617 | ₩71,831 | ₩70,278 | ₩70,572 | -1.46% | 38.8만 |
|---|
| 2026.05.27 | ₩71,054 | ₩71,965 | ₩71,014 | ₩71,804 | +1.06% | 38.5만 |
|---|
| 2026.05.26 | ₩70,920 | ₩71,737 | ₩70,920 | ₩71,429 | +0.72% | 53.5만 |
|---|
| 2026.05.22 | ₩70,987 | ₩71,336 | ₩70,559 | ₩71,121 | +0.19% | 13.6만 |
|---|
| 2026.05.21 | ₩70,318 | ₩71,108 | ₩70,197 | ₩70,787 | +0.67% | 26.6만 |
|---|
| 2026.05.20 | ₩70,479 | ₩70,800 | ₩70,224 | ₩70,345 | -0.19% | 22.3만 |
|---|
| 2026.05.19 | ₩69,367 | ₩70,305 | ₩69,367 | ₩70,184 | +1.18% | 24.8만 |
|---|
| 2026.05.18 | ₩69,461 | ₩69,836 | ₩69,086 | ₩69,608 | +0.21% | 9.8만 |
|---|
| 2026.05.15 | ₩69,836 | ₩70,157 | ₩68,939 | ₩69,113 | -1.04% | 21.6만 |
|---|
| 2026.05.14 | ₩70,385 | ₩70,639 | ₩69,943 | ₩69,997 | -0.55% | 53.2만 |
|---|
| 2026.05.13 | ₩70,291 | ₩70,505 | ₩69,126 | ₩70,291 | 0.00% | 22.1만 |
|---|
| 2026.05.12 | ₩70,037 | ₩70,171 | ₩69,595 | ₩70,023 | -0.02% | 39.5만 |
|---|
| 2026.05.11 | ₩70,559 | ₩70,974 | ₩69,823 | ₩69,930 | -0.89% | 19.9만 |
|---|
| 2026.05.08 | ₩70,987 | ₩71,469 | ₩70,358 | ₩70,425 | -0.79% | 33.6만 |
|---|
| 2026.05.07 | ₩69,903 | ₩70,425 | ₩69,314 | ₩69,876 | -0.04% | 23.2만 |
|---|
| 2026.05.06 | ₩70,264 | ₩70,626 | ₩69,863 | ₩69,983 | -0.40% | 29만 |
|---|
| 2026.05.05 | ₩70,278 | ₩71,028 | ₩70,278 | ₩70,425 | +0.21% | 25.5만 |
|---|
| 2026.05.04 | ₩70,559 | ₩70,934 | ₩70,050 | ₩70,345 | -0.30% | 29.6만 |
|---|
| 2026.05.01 | ₩70,505 | ₩71,510 | ₩70,505 | ₩70,947 | +0.63% | 86.1만 |
|---|
| 2026.04.30 | ₩70,345 | ₩71,804 | ₩70,224 | ₩71,523 | +1.67% | 32.7만 |
|---|
| 2026.04.29 | ₩70,613 | ₩71,028 | ₩70,238 | ₩70,331 | -0.40% | 15.7만 |
|---|
| 2026.04.28 | ₩70,425 | ₩71,443 | ₩70,425 | ₩70,867 | +0.63% | 17.7만 |
|---|
| 2026.04.27 | ₩70,813 | ₩71,014 | ₩70,479 | ₩70,559 | -0.36% | 17.6만 |
|---|
| 2026.04.24 | ₩70,184 | ₩70,800 | ₩69,863 | ₩70,398 | +0.31% | 96.3만 |
|---|
| 2026.04.23 | ₩69,180 | ₩70,264 | ₩69,180 | ₩70,050 | +1.26% | 23.5만 |
|---|
| 2026.04.22 | ₩69,434 | ₩70,050 | ₩68,765 | ₩68,859 | -0.83% | 28만 |
|---|
| 2026.04.21 | ₩69,689 | ₩69,796 | ₩68,952 | ₩69,247 | -0.63% | 37만 |
|---|
| 2026.04.20 | ₩70,586 | ₩70,760 | ₩69,408 | ₩69,595 | -1.40% | 20.5만 |
|---|
| 2026.04.17 | ₩70,077 | ₩70,572 | ₩69,568 | ₩70,264 | +0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩70,291 | ₩70,746 | ₩69,943 | ₩70,412 | +0.17% | 23.8만 |
|---|
| 2026.04.15 | ₩69,916 | ₩70,452 | ₩69,555 | ₩70,305 | +0.56% | 19.4만 |
|---|
| 2026.04.14 | ₩70,479 | ₩70,613 | ₩69,756 | ₩70,238 | -0.34% | 123.5만 |
|---|
| 2026.04.13 | ₩71,483 | ₩71,496 | ₩70,251 | ₩70,291 | -1.67% | 34.3만 |
|---|
| 2026.04.10 | ₩71,161 | ₩72,380 | ₩71,161 | ₩71,510 | +0.49% | 20.2만 |
|---|
| 2026.04.09 | ₩70,934 | ₩71,965 | ₩70,934 | ₩71,228 | +0.42% | 33.1만 |
|---|
| 2026.04.08 | ₩70,613 | ₩71,242 | ₩70,064 | ₩70,773 | +0.23% | 85만 |
|---|
| 2026.04.07 | ₩70,144 | ₩71,135 | ₩70,117 | ₩70,867 | +1.03% | 33만 |
|---|
| 2026.04.06 | ₩70,238 | ₩70,800 | ₩70,157 | ₩70,278 | +0.06% | 48만 |
|---|
| 2026.04.02 | ₩70,305 | ₩70,920 | ₩69,823 | ₩70,586 | +0.40% | 21.4만 |
|---|
| 2026.04.01 | ₩69,461 | ₩70,144 | ₩69,180 | ₩70,010 | +0.79% | 43.6만 |
|---|
| 2026.03.31 | ₩69,408 | ₩69,608 | ₩68,725 | ₩69,448 | +0.06% | 35.4만 |
|---|
| 2026.03.30 | ₩69,220 | ₩69,689 | ₩68,698 | ₩69,394 | +0.25% | 30.3만 |
|---|
| 2026.03.27 | ₩69,046 | ₩69,046 | ₩68,283 | ₩68,792 | -0.37% | 37.1만 |
|---|
| 2026.03.26 | ₩68,671 | ₩69,528 | ₩68,015 | ₩69,046 | +0.55% | 47.3만 |
|---|
| 2026.03.25 | ₩67,921 | ₩69,140 | ₩67,721 | ₩68,390 | +0.69% | 38만 |
|---|
| 2026.03.24 | ₩68,015 | ₩68,564 | ₩67,613 | ₩67,640 | -0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩68,403 | ₩68,912 | ₩67,881 | ₩67,988 | -0.61% | 24.5만 |
|---|
| 2026.03.20 | ₩70,023 | ₩70,572 | ₩68,644 | ₩68,644 | -1.97% | 135.1만 |
|---|
| 2026.03.19 | ₩71,336 | ₩71,336 | ₩69,823 | ₩69,997 | -1.88% | 40.3만 |
|---|
| 2026.03.18 | ₩71,965 | ₩71,965 | ₩71,068 | ₩71,108 | -1.19% | 35.6만 |
|---|
| 2026.03.17 | ₩72,139 | ₩72,139 | ₩71,336 | ₩71,550 | -0.82% | 38.2만 |
|---|
| 2026.03.16 | ₩72,072 | ₩72,179 | ₩71,577 | ₩71,871 | -0.28% | 33만 |
|---|
| 2026.03.13 | ₩71,054 | ₩71,764 | ₩71,054 | ₩71,630 | +0.81% | 30.6만 |
|---|
| 2026.03.12 | ₩70,465 | ₩71,657 | ₩70,465 | ₩71,161 | +0.99% | 25.6만 |
|---|
| 2026.03.11 | ₩70,532 | ₩70,920 | ₩69,943 | ₩70,398 | -0.19% | 27만 |
|---|
| 2026.03.10 | ₩70,264 | ₩70,720 | ₩69,675 | ₩70,385 | +0.17% | 31만 |
|---|
| 2026.03.09 | ₩70,144 | ₩70,438 | ₩69,501 | ₩69,863 | -0.40% | 21.1만 |
|---|
| 2026.03.06 | ₩69,769 | ₩70,278 | ₩69,327 | ₩70,064 | +0.42% | 35만 |
|---|
| 2026.03.05 | ₩69,890 | ₩70,197 | ₩69,019 | ₩69,890 | 0.00% | 32.6만 |
|---|
| 2026.03.04 | ₩68,738 | ₩69,836 | ₩68,524 | ₩69,715 | +1.42% | 48.1만 |
|---|
| 2026.03.03 | ₩68,256 | ₩69,167 | ₩67,546 | ₩68,979 | +1.06% | 32.1만 |
|---|
| 2026.03.02 | ₩70,050 | ₩70,050 | ₩68,390 | ₩68,738 | -1.87% | 42.4만 |
|---|
| 2026.02.27 | ₩68,510 | ₩70,010 | ₩68,457 | ₩69,675 | +1.70% | 20.3만 |
|---|
| 2026.02.26 | ₩68,577 | ₩68,618 | ₩68,002 | ₩68,203 | -0.55% | 44.4만 |
|---|
| 2026.02.25 | ₩67,975 | ₩68,765 | ₩67,386 | ₩68,484 | +0.75% | 28.9만 |
|---|
| 2026.02.24 | ₩68,551 | ₩69,247 | ₩67,613 | ₩68,283 | -0.39% | 37.2만 |
|---|
| 2026.02.23 | ₩70,720 | ₩70,720 | ₩67,145 | ₩68,551 | -3.07% | 39.5만 |
|---|
| 2026.02.20 | ₩68,939 | ₩69,100 | ₩67,988 | ₩68,698 | -0.35% | 43.7만 |
|---|
| 2026.02.19 | ₩68,403 | ₩68,832 | ₩67,921 | ₩68,537 | +0.20% | 29.3만 |
|---|
| 2026.02.18 | ₩69,341 | ₩69,341 | ₩68,095 | ₩68,136 | -1.74% | 26.3만 |
|---|
| 2026.02.17 | ₩69,140 | ₩69,823 | ₩68,818 | ₩69,233 | +0.14% | 90.6만 |
|---|
| 2026.02.13 | ₩67,573 | ₩69,314 | ₩67,573 | ₩68,912 | +1.98% | 33.1만 |
|---|
| 2026.02.12 | ₩65,806 | ₩67,988 | ₩65,806 | ₩67,520 | +2.60% | 44.7만 |
|---|
| 2026.02.11 | ₩65,485 | ₩65,940 | ₩64,855 | ₩65,685 | +0.31% | 41.9만 |
|---|
| 2026.02.10 | ₩65,418 | ₩66,154 | ₩65,056 | ₩65,431 | +0.02% | 53.9만 |
|---|
| 2026.02.09 | ₩66,248 | ₩66,449 | ₩65,418 | ₩65,685 | -0.85% | 42.5만 |
|---|
| 2026.02.06 | ₩67,546 | ₩67,734 | ₩65,940 | ₩66,101 | -2.14% | 38.6만 |
|---|
| 2026.02.05 | ₩67,372 | ₩67,895 | ₩67,105 | ₩67,225 | -0.22% | 57.4만 |
|---|
| 2026.02.04 | ₩67,145 | ₩67,600 | ₩66,850 | ₩67,386 | +0.36% | 25.8만 |
|---|
| 2026.02.03 | ₩65,752 | ₩67,051 | ₩65,592 | ₩66,743 | +1.51% | 35.1만 |
|---|
| 2026.02.02 | ₩66,114 | ₩66,475 | ₩65,163 | ₩65,685 | -0.65% | 19만 |
|---|
| 2026.01.30 | ₩64,280 | ₩66,636 | ₩64,280 | ₩66,355 | +3.23% | 46.1만 |
|---|
| 2026.01.29 | ₩67,707 | ₩68,095 | ₩67,386 | ₩67,506 | -0.30% | 27.6만 |
|---|
| 2026.01.28 | ₩67,466 | ₩67,828 | ₩67,051 | ₩67,305 | -0.24% | 29.8만 |
|---|
| 2026.01.27 | ₩66,730 | ₩67,654 | ₩66,730 | ₩67,359 | +0.94% | 18만 |
|---|
| 2026.01.26 | ₩66,716 | ₩67,439 | ₩66,275 | ₩66,489 | -0.34% | 15.8만 |
|---|
| 2026.01.23 | ₩66,757 | ₩66,877 | ₩66,074 | ₩66,730 | -0.04% | 19.5만 |
|---|
| 2026.01.22 | ₩66,609 | ₩67,305 | ₩66,368 | ₩66,449 | -0.24% | 23.9만 |
|---|
| 2026.01.21 | ₩67,051 | ₩67,721 | ₩66,395 | ₩66,569 | -0.72% | 33.5만 |
|---|
| 2026.01.20 | ₩66,248 | ₩67,426 | ₩65,953 | ₩67,332 | +1.64% | 30.2만 |
|---|
| 2026.01.16 | ₩65,351 | ₩65,900 | ₩65,137 | ₩65,886 | +0.82% | 28만 |
|---|
| 2026.01.15 | ₩64,949 | ₩65,538 | ₩64,762 | ₩65,391 | +0.68% | 36.5만 |
|---|
| 2026.01.14 | ₩64,132 | ₩65,311 | ₩64,132 | ₩65,110 | +1.52% | 40.2만 |
|---|
| 2026.01.13 | ₩63,757 | ₩64,614 | ₩63,543 | ₩64,239 | +0.76% | 30.6만 |
|---|
| 2026.01.12 | ₩64,855 | ₩64,922 | ₩63,583 | ₩63,985 | -1.34% | 31.8만 |
|---|
| 2026.01.09 | ₩65,110 | ₩66,034 | ₩65,110 | ₩65,458 | +0.53% | 25.7만 |
|---|
| 2026.01.08 | ₩65,538 | ₩66,248 | ₩65,351 | ₩65,605 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩65,672 | ₩65,993 | ₩65,163 | ₩65,404 | -0.41% | 12.7만 |
|---|
| 2026.01.06 | ₩64,681 | ₩65,779 | ₩64,668 | ₩65,619 | +1.45% | 15만 |
|---|
| 2026.01.05 | ₩65,793 | ₩65,793 | ₩64,721 | ₩65,177 | -0.94% | 28만 |
|---|
| 2026.01.02 | ₩65,886 | ₩66,368 | ₩65,806 | ₩65,913 | +0.04% | 9.6만 |
|---|
| 2025.12.31 | ₩66,234 | ₩66,288 | ₩65,873 | ₩65,926 | -0.46% | 9.5만 |
|---|
| 2025.12.30 | ₩65,766 | ₩66,234 | ₩65,752 | ₩66,034 | +0.41% | 10.8만 |
|---|
| 2025.12.29 | ₩65,793 | ₩66,208 | ₩65,538 | ₩65,833 | +0.06% | 13.6만 |
|---|
| 2025.12.26 | ₩65,699 | ₩66,275 | ₩65,190 | ₩65,793 | +0.14% | 7.3만 |
|---|
| 2025.12.24 | ₩65,150 | ₩65,967 | ₩65,150 | ₩65,712 | +0.86% | 8.8만 |
|---|
| 2025.12.23 | ₩65,123 | ₩65,726 | ₩65,123 | ₩65,645 | +0.80% | 28.1만 |
|---|
| 2025.12.22 | ₩64,721 | ₩64,909 | ₩63,865 | ₩64,909 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩64,922 | ₩65,578 | ₩64,427 | ₩64,641 | -0.43% | 23만 |
|---|
| 2025.12.18 | ₩65,150 | ₩65,337 | ₩64,668 | ₩64,976 | -0.27% | 25.3만 |
|---|
| 2025.12.17 | ₩64,521 | ₩65,230 | ₩64,106 | ₩64,989 | +0.73% | 34.6만 |
|---|
| 2025.12.16 | ₩65,029 | ₩65,163 | ₩64,373 | ₩64,829 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩64,253 | ₩64,668 | ₩64,025 | ₩64,641 | +0.60% | 24.7만 |
|---|
| 2025.12.12 | ₩63,396 | ₩64,226 | ₩63,396 | ₩64,159 | +1.20% | 30.2만 |
|---|
| 2025.12.11 | ₩63,570 | ₩63,918 | ₩63,289 | ₩63,396 | -0.27% | 24.6만 |
|---|
| 2025.12.10 | ₩63,182 | ₩63,557 | ₩62,994 | ₩63,115 | -0.11% | 43.3만 |
|---|
| 2025.12.09 | ₩63,316 | ₩63,490 | ₩62,954 | ₩63,008 | -0.49% | 14만 |
|---|
| 2025.12.08 | ₩63,650 | ₩63,650 | ₩62,753 | ₩63,115 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩63,396 | ₩63,610 | ₩63,115 | ₩63,557 | +0.25% | 15.6만 |
|---|
| 2025.12.04 | ₩64,025 | ₩64,588 | ₩63,289 | ₩63,450 | -0.90% | 18.2만 |
|---|
| 2025.12.03 | ₩64,896 | ₩64,896 | ₩63,784 | ₩64,239 | -1.01% | 27.8만 |
|---|
| 2025.12.02 | ₩65,485 | ₩65,485 | ₩64,253 | ₩64,681 | -1.23% | 27.8만 |
|---|
| 2025.12.01 | ₩64,668 | ₩65,444 | ₩64,668 | ₩65,244 | +0.89% | 19.8만 |
|---|
| 2025.11.28 | ₩65,150 | ₩65,458 | ₩64,989 | ₩65,431 | +0.43% | 8.2만 |
|---|
| 2025.11.26 | ₩64,788 | ₩65,150 | ₩64,681 | ₩65,150 | +0.56% | 18.7만 |
|---|
| 2025.11.25 | ₩64,360 | ₩64,869 | ₩64,253 | ₩64,802 | +0.69% | 14.7만 |
|---|
| 2025.11.24 | ₩63,597 | ₩64,507 | ₩63,530 | ₩64,039 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩64,092 | ₩64,092 | ₩62,968 | ₩63,476 | -0.96% | 31.8만 |
|---|
| 2025.11.20 | ₩64,909 | ₩64,909 | ₩63,838 | ₩63,932 | -1.51% | 24만 |
|---|
| 2025.11.19 | ₩65,404 | ₩65,431 | ₩64,507 | ₩64,748 | -1.00% | 10.5만 |
|---|
| 2025.11.18 | ₩65,485 | ₩66,114 | ₩65,337 | ₩65,538 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩63,757 | ₩65,538 | ₩63,757 | ₩65,404 | +2.58% | 18.2만 |
|---|
| 2025.11.14 | ₩64,614 | ₩64,614 | ₩63,744 | ₩64,132 | -0.75% | 33.1만 |
|---|
| 2025.11.13 | ₩63,570 | ₩65,083 | ₩63,423 | ₩64,829 | +1.98% | 22.9만 |
|---|
| 2025.11.12 | ₩63,516 | ₩64,400 | ₩63,516 | ₩63,798 | +0.44% | 23.3만 |
|---|
| 2025.11.11 | ₩63,744 | ₩64,012 | ₩63,610 | ₩63,691 | -0.08% | 19.6만 |
|---|
| 2025.11.10 | ₩63,972 | ₩64,547 | ₩63,891 | ₩64,065 | +0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩64,922 | ₩65,471 | ₩63,958 | ₩64,186 | -1.13% | 23.9만 |
|---|
| 2025.11.06 | ₩63,784 | ₩64,440 | ₩63,583 | ₩63,998 | +0.34% | 12.3만 |
|---|
| 2025.11.05 | ₩63,209 | ₩63,865 | ₩63,209 | ₩63,650 | +0.70% | 8.7만 |
|---|
| 2025.11.04 | ₩63,088 | ₩63,597 | ₩62,847 | ₩63,342 | +0.40% | 11.4만 |
|---|
| 2025.11.03 | ₩63,423 | ₩63,570 | ₩63,021 | ₩63,369 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩64,239 | ₩64,239 | ₩63,409 | ₩63,744 | -0.77% | 38.8만 |
|---|
| 2025.10.30 | ₩64,373 | ₩65,150 | ₩64,373 | ₩64,869 | +0.77% | 17.8만 |
|---|
| 2025.10.29 | ₩65,150 | ₩65,150 | ₩64,173 | ₩64,681 | -0.72% | 18.4만 |
|---|
| 2025.10.28 | ₩65,672 | ₩65,712 | ₩65,016 | ₩65,110 | -0.86% | 13.5만 |
|---|
| 2025.10.27 | ₩66,034 | ₩66,047 | ₩65,364 | ₩65,913 | -0.18% | 28.3만 |
|---|
| 2025.10.24 | ₩66,234 | ₩66,342 | ₩65,900 | ₩66,221 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,248 | ₩66,542 | ₩66,034 | ₩66,101 | -0.22% | 6.6만 |
|---|
| 2025.10.22 | ₩65,993 | ₩66,636 | ₩65,806 | ₩66,301 | +0.47% | 7.8만 |
|---|
| 2025.10.21 | ₩65,860 | ₩66,060 | ₩65,592 | ₩65,900 | +0.06% | 5.5만 |
|---|
| 2025.10.20 | ₩66,221 | ₩66,368 | ₩65,578 | ₩65,980 | -0.36% | 6.7만 |
|---|
| 2025.10.17 | ₩65,163 | ₩66,141 | ₩65,163 | ₩66,060 | +1.38% | 9.2만 |
|---|
| 2025.10.16 | ₩64,802 | ₩65,659 | ₩64,788 | ₩65,471 | +1.03% | 10.1만 |
|---|
| 2025.10.15 | ₩64,521 | ₩65,203 | ₩64,521 | ₩65,003 | +0.75% | 20.5만 |
|---|
| 2025.10.14 | ₩65,203 | ₩65,846 | ₩64,547 | ₩64,601 | -0.92% | 12.9만 |
|---|
| 2025.10.13 | ₩65,645 | ₩66,275 | ₩65,458 | ₩65,485 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩64,052 | ₩65,645 | ₩64,052 | ₩65,592 | +2.40% | 10만 |
|---|
| 2025.10.09 | ₩64,534 | ₩64,534 | ₩63,932 | ₩63,998 | -0.83% | 8.2만 |
|---|
| 2025.10.08 | ₩64,788 | ₩64,802 | ₩64,025 | ₩64,306 | -0.74% | 10만 |
|---|
| 2025.10.07 | ₩64,588 | ₩64,588 | ₩63,985 | ₩64,440 | -0.23% | 15.6만 |
|---|
| 2025.10.06 | ₩64,186 | ₩64,387 | ₩63,744 | ₩64,320 | +0.21% | 11.8만 |
|---|
| 2025.10.03 | ₩64,293 | ₩64,775 | ₩64,039 | ₩64,052 | -0.37% | 8.1만 |
|---|
| 2025.10.02 | ₩63,610 | ₩64,253 | ₩63,463 | ₩64,213 | +0.95% | 16.8만 |
|---|
| 2025.10.01 | ₩64,173 | ₩64,735 | ₩63,744 | ₩63,744 | -0.67% | 14.1만 |
|---|
| 2025.09.30 | ₩63,624 | ₩64,280 | ₩63,624 | ₩64,213 | +0.93% | 11.3만 |
|---|
| 2025.09.29 | ₩63,436 | ₩63,824 | ₩63,369 | ₩63,476 | +0.06% | 9.6만 |
|---|
| 2025.09.26 | ₩62,633 | ₩63,369 | ₩62,633 | ₩63,155 | +0.83% | 13만 |
|---|
| 2025.09.25 | ₩62,780 | ₩63,168 | ₩62,700 | ₩62,713 | -0.11% | 9만 |
|---|
| 2025.09.24 | ₩62,526 | ₩62,700 | ₩62,311 | ₩62,539 | +0.02% | 13.2만 |
|---|
| 2025.09.23 | ₩62,298 | ₩62,633 | ₩61,843 | ₩62,633 | +0.54% | 15.4만 |
|---|
| 2025.09.22 | ₩62,044 | ₩62,727 | ₩62,044 | ₩62,325 | +0.45% | 16.2만 |
|---|
| 2025.09.19 | ₩61,294 | ₩62,419 | ₩61,294 | ₩61,910 | +1.00% | 77.8만 |
|---|
| 2025.09.18 | ₩61,963 | ₩61,963 | ₩61,281 | ₩61,361 | -0.97% | 18.1만 |
|---|
| 2025.09.17 | ₩61,696 | ₩62,271 | ₩61,696 | ₩61,977 | +0.46% | 9.9만 |
|---|
| 2025.09.16 | ₩62,727 | ₩62,753 | ₩61,937 | ₩61,937 | -1.26% | 7.6만 |
|---|
| 2025.09.15 | ₩62,753 | ₩62,780 | ₩62,271 | ₩62,727 | -0.04% | 7.4만 |
|---|
| 2025.09.12 | ₩62,405 | ₩62,713 | ₩62,285 | ₩62,619 | +0.34% | 6.2만 |
|---|
| 2025.09.11 | ₩61,950 | ₩62,686 | ₩61,950 | ₩62,338 | +0.63% | 8.8만 |
|---|
| 2025.09.10 | ₩62,566 | ₩62,566 | ₩62,111 | ₩62,218 | -0.56% | 9.5만 |
|---|
| 2025.09.09 | ₩62,579 | ₩62,887 | ₩62,258 | ₩62,512 | -0.11% | 12.9만 |
|---|
| 2025.09.08 | ₩62,981 | ₩62,981 | ₩62,325 | ₩62,432 | -0.87% | 8.4만 |
|---|
| 2025.09.05 | ₩63,061 | ₩63,075 | ₩62,432 | ₩62,660 | -0.64% | 8.2만 |
|---|
| 2025.09.04 | ₩63,610 | ₩63,677 | ₩62,740 | ₩62,981 | -0.99% | 12만 |
|---|
| 2025.09.03 | ₩63,249 | ₩63,450 | ₩62,834 | ₩63,142 | -0.17% | 17.9만 |
|---|
| 2025.09.02 | ₩63,597 | ₩63,597 | ₩62,847 | ₩63,262 | -0.53% | 21.3만 |
|---|
| 2025.08.29 | ₩63,450 | ₩64,065 | ₩63,061 | ₩63,891 | +0.70% | 6.7만 |
|---|
| 2025.08.28 | ₩63,436 | ₩63,530 | ₩63,101 | ₩63,289 | -0.23% | 12.8만 |
|---|