시장 데이터를 불러오는 중
전체 종목
ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock 과거 주가
ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock · EMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock · EMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,051 | ₩69,700 | ₩67,876 | ₩68,641 | +0.87% | 3.6만 |
| 2026.10.08 | ₩68,225 | ₩68,681 | ₩67,394 | ₩68,064 | -0.24% | 3.9만 |
| 2026.10.07 | ₩68,279 | ₩68,292 | ₩67,085 | ₩67,501 | -1.14% | 2.6만 |
| 2026.10.06 | ₩67,058 | ₩68,842 | ₩67,058 | ₩68,453 | +2.08% | 3.5만 |
| 2026.10.05 | ₩67,099 | ₩67,836 | ₩66,898 | ₩67,434 | +0.50% | 6.3만 |
| 2026.10.02 | ₩66,442 | ₩67,461 | ₩66,442 | ₩67,461 | +1.53% | 5만 |
| 2026.10.01 | ₩67,058 | ₩68,386 | ₩66,375 | ₩66,965 | -0.14% | 5.3만 |
| 2026.09.30 | ₩69,123 | ₩70,344 | ₩66,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,206 |
| -2.77% |
| 6.1만 |
| 2026.09.29 | ₩69,257 | ₩70,531 | ₩67,219 | ₩68,158 | -1.59% | 4만 |
|---|
| 2026.09.28 | ₩69,137 | ₩70,826 | ₩68,386 | ₩68,735 | -0.58% | 3.4만 |
|---|
| 2026.09.25 | ₩70,035 | ₩70,035 | ₩68,386 | ₩68,909 | -1.61% | 3.4만 |
|---|
| 2026.09.24 | ₩70,826 | ₩71,644 | ₩69,526 | ₩69,821 | -1.42% | 3.3만 |
|---|
| 2026.09.23 | ₩71,430 | ₩72,261 | ₩69,834 | ₩70,907 | -0.73% | 3.1만 |
|---|
| 2026.09.22 | ₩72,328 | ₩72,851 | ₩71,497 | ₩71,644 | -0.95% | 3.9만 |
|---|
| 2026.09.21 | ₩72,328 | ₩72,851 | ₩71,671 | ₩72,100 | -0.32% | 1.9만 |
|---|
| 2026.09.18 | ₩71,269 | ₩73,079 | ₩71,269 | ₩72,207 | +1.32% | 2.2만 |
|---|
| 2026.09.17 | ₩71,738 | ₩72,583 | ₩71,121 | ₩71,470 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩73,320 | ₩74,728 | ₩71,658 | ₩71,658 | -2.27% | 5.5만 |
|---|
| 2026.09.15 | ₩73,414 | ₩73,964 | ₩73,133 | ₩73,320 | -0.13% | 4.5만 |
|---|
| 2026.09.14 | ₩74,031 | ₩74,165 | ₩73,012 | ₩73,227 | -1.09% | 2.4만 |
|---|
| 2026.09.11 | ₩74,447 | ₩74,755 | ₩73,347 | ₩73,790 | -0.88% | 4.9만 |
|---|
| 2026.09.10 | ₩74,286 | ₩75,533 | ₩73,602 | ₩73,682 | -0.81% | 8.1만 |
|---|
| 2026.09.09 | ₩73,361 | ₩74,943 | ₩73,253 | ₩74,044 | +0.93% | 2.9만 |
|---|
| 2026.09.08 | ₩73,750 | ₩73,750 | ₩72,529 | ₩73,294 | -0.62% | 2.8만 |
|---|
| 2026.09.04 | ₩73,347 | ₩74,581 | ₩71,859 | ₩72,784 | -0.77% | 4.2만 |
|---|
| 2026.09.03 | ₩74,179 | ₩75,292 | ₩73,776 | ₩74,018 | -0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩75,345 | ₩75,345 | ₩73,750 | ₩74,380 | -1.28% | 3.6만 |
|---|
| 2026.09.01 | ₩73,334 | ₩75,318 | ₩72,784 | ₩74,916 | +2.16% | 9.7만 |
|---|
| 2026.08.31 | ₩74,420 | ₩74,675 | ₩72,972 | ₩73,455 | -1.30% | 5만 |
|---|
| 2026.08.28 | ₩73,441 | ₩74,071 | ₩72,851 | ₩74,071 | +0.86% | 3.8만 |
|---|
| 2026.08.27 | ₩73,656 | ₩73,991 | ₩72,851 | ₩73,441 | -0.29% | 4.6만 |
|---|
| 2026.08.26 | ₩71,765 | ₩73,857 | ₩71,765 | ₩73,656 | +2.63% | 4.5만 |
|---|
| 2026.08.25 | ₩72,623 | ₩72,999 | ₩71,939 | ₩72,462 | -0.22% | 3.1만 |
|---|
| 2026.08.24 | ₩72,516 | ₩73,133 | ₩71,926 | ₩72,610 | +0.13% | 3.1만 |
|---|
| 2026.08.21 | ₩73,629 | ₩73,656 | ₩72,878 | ₩73,160 | -0.64% | 3.8만 |
|---|
| 2026.08.20 | ₩72,972 | ₩73,468 | ₩72,851 | ₩73,213 | +0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩73,227 | ₩73,227 | ₩72,677 | ₩72,905 | -0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩72,275 | ₩73,066 | ₩72,275 | ₩72,972 | +0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩71,738 | ₩72,529 | ₩71,644 | ₩72,248 | +0.71% | 4.8만 |
|---|
| 2026.08.14 | ₩71,376 | ₩71,738 | ₩71,135 | ₩71,550 | +0.24% | 2.8만 |
|---|
| 2026.08.13 | ₩70,853 | ₩71,322 | ₩70,840 | ₩71,041 | +0.26% | 2.3만 |
|---|
| 2026.08.12 | ₩70,290 | ₩71,068 | ₩70,263 | ₩70,853 | +0.80% | 2.6만 |
|---|
| 2026.08.11 | ₩69,713 | ₩70,974 | ₩69,700 | ₩69,982 | +0.38% | 1.9만 |
|---|
| 2026.08.10 | ₩68,399 | ₩70,075 | ₩68,399 | ₩69,526 | +1.65% | 3.6만 |
|---|
| 2026.08.07 | ₩69,606 | ₩69,606 | ₩68,386 | ₩68,386 | -1.75% | 3.2만 |
|---|
| 2026.08.06 | ₩67,474 | ₩69,257 | ₩67,474 | ₩68,600 | +1.67% | 3.5만 |
|---|
| 2026.08.05 | ₩68,909 | ₩69,606 | ₩67,273 | ₩67,434 | -2.14% | 5.2만 |
|---|
| 2026.08.04 | ₩68,627 | ₩69,566 | ₩67,715 | ₩68,507 | -0.18% | 4.3만 |
|---|
| 2026.08.03 | ₩71,068 | ₩71,068 | ₩68,399 | ₩68,735 | -3.28% | 2.7만 |
|---|
| 2026.07.31 | ₩69,378 | ₩69,445 | ₩68,064 | ₩69,217 | -0.23% | 3.9만 |
|---|
| 2026.07.30 | ₩68,507 | ₩68,721 | ₩67,555 | ₩68,440 | -0.10% | 3만 |
|---|
| 2026.07.29 | ₩68,158 | ₩69,016 | ₩67,581 | ₩67,622 | -0.79% | 4만 |
|---|
| 2026.07.28 | ₩68,909 | ₩69,378 | ₩67,903 | ₩68,091 | -1.19% | 3.7만 |
|---|
| 2026.07.27 | ₩69,056 | ₩70,049 | ₩68,426 | ₩69,043 | -0.02% | 4.5만 |
|---|
| 2026.07.24 | ₩70,853 | ₩71,376 | ₩70,732 | ₩70,746 | -0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩71,121 | ₩71,376 | ₩70,585 | ₩71,054 | -0.09% | 4.1만 |
|---|
| 2026.07.22 | ₩70,411 | ₩71,215 | ₩69,834 | ₩71,041 | +0.90% | 4만 |
|---|
| 2026.07.21 | ₩71,121 | ₩71,121 | ₩70,008 | ₩70,384 | -1.04% | 4.8만 |
|---|
| 2026.07.20 | ₩70,813 | ₩71,229 | ₩70,075 | ₩70,907 | +0.13% | 2.1만 |
|---|
| 2026.07.17 | ₩71,068 | ₩71,068 | ₩69,874 | ₩70,639 | -0.60% | 3.5만 |
|---|
| 2026.07.16 | ₩69,780 | ₩70,974 | ₩69,780 | ₩70,639 | +1.23% | 6.1만 |
|---|
| 2026.07.15 | ₩70,531 | ₩70,585 | ₩69,700 | ₩69,700 | -1.18% | 3만 |
|---|
| 2026.07.14 | ₩69,847 | ₩70,370 | ₩69,244 | ₩70,183 | +0.48% | 4.9만 |
|---|
| 2026.07.13 | ₩68,386 | ₩69,459 | ₩68,185 | ₩69,244 | +1.25% | 3.6만 |
|---|
| 2026.07.10 | ₩67,622 | ₩68,158 | ₩67,032 | ₩67,863 | +0.36% | 4.8만 |
|---|
| 2026.07.09 | ₩67,850 | ₩68,212 | ₩67,420 | ₩67,729 | -0.18% | 3.9만 |
|---|
| 2026.07.08 | ₩68,761 | ₩68,775 | ₩67,018 | ₩67,836 | -1.35% | 3.7만 |
|---|
| 2026.07.07 | ₩66,093 | ₩68,359 | ₩66,093 | ₩67,447 | +2.05% | 9.2만 |
|---|
| 2026.07.06 | ₩66,790 | ₩67,072 | ₩65,972 | ₩66,039 | -1.12% | 2.7만 |
|---|
| 2026.07.02 | ₩66,080 | ₩66,737 | ₩65,892 | ₩66,080 | 0.00% | 4만 |
|---|
| 2026.07.01 | ₩66,857 | ₩67,112 | ₩65,865 | ₩66,187 | -1.00% | 3.6만 |
|---|
| 2026.06.30 | ₩67,273 | ₩67,273 | ₩66,509 | ₩67,179 | -0.14% | 5.2만 |
|---|
| 2026.06.29 | ₩66,468 | ₩66,911 | ₩65,865 | ₩66,696 | +0.34% | 5.1만 |
|---|
| 2026.06.26 | ₩66,643 | ₩66,911 | ₩66,267 | ₩66,468 | -0.26% | 2.4만 |
|---|
| 2026.06.25 | ₩65,986 | ₩66,361 | ₩65,704 | ₩66,267 | +0.43% | 6만 |
|---|
| 2026.06.24 | ₩66,375 | ₩66,388 | ₩65,449 | ₩65,798 | -0.87% | 4.6만 |
|---|
| 2026.06.23 | ₩65,838 | ₩66,710 | ₩65,704 | ₩66,710 | +1.32% | 8.2만 |
|---|
| 2026.06.22 | ₩66,227 | ₩66,428 | ₩65,060 | ₩66,348 | +0.18% | 7.2만 |
|---|
| 2026.06.18 | ₩65,060 | ₩65,704 | ₩64,698 | ₩65,463 | +0.62% | 4.8만 |
|---|
| 2026.06.17 | ₩65,369 | ₩66,200 | ₩65,034 | ₩65,235 | -0.21% | 5.8만 |
|---|
| 2026.06.16 | ₩65,905 | ₩66,281 | ₩65,838 | ₩65,838 | -0.10% | 3.1만 |
|---|
| 2026.06.15 | ₩66,898 | ₩66,991 | ₩66,147 | ₩66,281 | -0.92% | 5.5만 |
|---|
| 2026.06.12 | ₩66,589 | ₩68,091 | ₩65,516 | ₩67,434 | +1.27% | 2.8만 |
|---|
| 2026.06.11 | ₩68,855 | ₩68,909 | ₩67,273 | ₩67,367 | -2.16% | 6만 |
|---|
| 2026.06.10 | ₩67,058 | ₩68,587 | ₩67,058 | ₩68,064 | +1.50% | 3.3만 |
|---|
| 2026.06.09 | ₩67,179 | ₩67,514 | ₩66,670 | ₩67,125 | -0.08% | 4.5만 |
|---|
| 2026.06.08 | ₩67,112 | ₩67,702 | ₩67,112 | ₩67,447 | +0.50% | 3.4만 |
|---|
| 2026.06.05 | ₩67,903 | ₩67,957 | ₩67,260 | ₩67,394 | -0.75% | 5.1만 |
|---|
| 2026.06.04 | ₩66,294 | ₩67,340 | ₩66,294 | ₩67,233 | +1.42% | 5.2만 |
|---|
| 2026.06.03 | ₩67,340 | ₩68,051 | ₩66,710 | ₩66,898 | -0.66% | 6.6만 |
|---|
| 2026.06.02 | ₩66,737 | ₩67,045 | ₩66,683 | ₩67,045 | +0.46% | 5.9만 |
|---|
| 2026.06.01 | ₩66,549 | ₩67,219 | ₩66,375 | ₩66,495 | -0.08% | 4.8만 |
|---|
| 2026.05.29 | ₩68,359 | ₩68,359 | ₩66,240 | ₩66,428 | -2.82% | 7.8만 |
|---|
| 2026.05.28 | ₩67,313 | ₩68,319 | ₩67,045 | ₩67,756 | +0.66% | 3.9만 |
|---|
| 2026.05.27 | ₩68,399 | ₩68,399 | ₩67,380 | ₩67,447 | -1.39% | 7.9만 |
|---|
| 2026.05.26 | ₩69,579 | ₩69,687 | ₩68,507 | ₩68,748 | -1.19% | 6.1만 |
|---|
| 2026.05.22 | ₩69,137 | ₩69,874 | ₩68,185 | ₩69,713 | +0.83% | 3.9만 |
|---|
| 2026.05.21 | ₩69,901 | ₩70,196 | ₩69,271 | ₩69,606 | -0.42% | 4만 |
|---|
| 2026.05.20 | ₩70,665 | ₩71,215 | ₩69,901 | ₩70,062 | -0.85% | 4.1만 |
|---|
| 2026.05.19 | ₩70,196 | ₩70,947 | ₩69,579 | ₩70,800 | +0.86% | 8.2만 |
|---|
| 2026.05.18 | ₩69,995 | ₩70,156 | ₩69,392 | ₩70,062 | +0.10% | 5.3만 |
|---|
| 2026.05.15 | ₩70,062 | ₩70,397 | ₩68,775 | ₩70,263 | +0.29% | 3만 |
|---|
| 2026.05.14 | ₩67,957 | ₩69,727 | ₩67,957 | ₩69,713 | +2.58% | 7.5만 |
|---|
| 2026.05.13 | ₩68,681 | ₩68,721 | ₩67,045 | ₩67,622 | -1.54% | 4.1만 |
|---|
| 2026.05.12 | ₩67,407 | ₩67,689 | ₩67,112 | ₩67,675 | +0.40% | 5.5만 |
|---|
| 2026.05.11 | ₩66,790 | ₩67,380 | ₩66,133 | ₩67,032 | +0.36% | 7.3만 |
|---|
| 2026.05.08 | ₩66,616 | ₩66,871 | ₩66,240 | ₩66,240 | -0.56% | 3.9만 |
|---|
| 2026.05.07 | ₩66,375 | ₩67,005 | ₩65,235 | ₩66,871 | +0.75% | 5.8만 |
|---|
| 2026.05.06 | ₩67,890 | ₩68,064 | ₩66,428 | ₩66,428 | -2.15% | 7.3만 |
|---|
| 2026.05.05 | ₩69,378 | ₩69,378 | ₩68,587 | ₩68,654 | -1.04% | 6.8만 |
|---|
| 2026.05.04 | ₩68,748 | ₩69,257 | ₩68,426 | ₩68,936 | +0.27% | 7.6만 |
|---|
| 2026.05.01 | ₩69,660 | ₩69,767 | ₩68,775 | ₩69,056 | -0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩68,386 | ₩69,713 | ₩67,876 | ₩69,405 | +1.49% | 6.9만 |
|---|
| 2026.04.29 | ₩66,415 | ₩67,984 | ₩66,415 | ₩67,984 | +2.36% | 6.9만 |
|---|
| 2026.04.28 | ₩65,999 | ₩66,348 | ₩65,758 | ₩66,013 | +0.02% | 9.5만 |
|---|
| 2026.04.27 | ₩65,878 | ₩66,361 | ₩65,583 | ₩65,798 | -0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩66,240 | ₩66,361 | ₩65,195 | ₩65,718 | -0.79% | 3.7만 |
|---|
| 2026.04.23 | ₩66,281 | ₩66,696 | ₩66,106 | ₩66,227 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩66,093 | ₩66,643 | ₩66,013 | ₩66,629 | +0.81% | 5만 |
|---|
| 2026.04.21 | ₩65,409 | ₩66,562 | ₩65,409 | ₩66,093 | +1.05% | 5.7만 |
|---|
| 2026.04.20 | ₩64,953 | ₩66,187 | ₩64,953 | ₩65,637 | +1.05% | 10.7만 |
|---|
| 2026.04.17 | ₩65,382 | ₩65,396 | ₩64,175 | ₩64,953 | -0.66% | 6.8만 |
|---|
| 2026.04.16 | ₩65,557 | ₩66,670 | ₩65,557 | ₩65,919 | +0.55% | 3.6만 |
|---|
| 2026.04.15 | ₩65,785 | ₩66,522 | ₩65,114 | ₩65,838 | +0.08% | 4만 |
|---|
| 2026.04.14 | ₩67,313 | ₩67,340 | ₩65,972 | ₩66,133 | -1.75% | 4.1만 |
|---|
| 2026.04.13 | ₩68,346 | ₩68,346 | ₩67,380 | ₩67,541 | -1.18% | 3.2만 |
|---|
| 2026.04.10 | ₩67,447 | ₩68,118 | ₩67,313 | ₩67,514 | +0.10% | 3.4만 |
|---|
| 2026.04.09 | ₩67,501 | ₩68,413 | ₩67,501 | ₩67,662 | +0.24% | 5.1만 |
|---|
| 2026.04.08 | ₩67,622 | ₩67,702 | ₩67,058 | ₩67,501 | -0.18% | 4.7만 |
|---|
| 2026.04.07 | ₩68,010 | ₩68,895 | ₩67,327 | ₩68,453 | +0.65% | 9.1만 |
|---|
| 2026.04.06 | ₩68,399 | ₩69,298 | ₩66,965 | ₩68,453 | +0.08% | 5.5만 |
|---|
| 2026.04.02 | ₩68,399 | ₩68,869 | ₩67,487 | ₩68,493 | +0.14% | 5만 |
|---|
| 2026.04.01 | ₩70,531 | ₩70,746 | ₩67,487 | ₩68,386 | -3.04% | 9.3만 |
|---|
| 2026.03.31 | ₩71,939 | ₩72,462 | ₩69,780 | ₩70,826 | -1.55% | 6.2만 |
|---|
| 2026.03.30 | ₩71,255 | ₩71,698 | ₩70,330 | ₩71,483 | +0.32% | 3.8만 |
|---|
| 2026.03.27 | ₩71,980 | ₩72,838 | ₩70,210 | ₩71,081 | -1.25% | 6.1만 |
|---|
| 2026.03.26 | ₩73,401 | ₩73,615 | ₩71,068 | ₩71,403 | -2.72% | 5.1만 |
|---|
| 2026.03.25 | ₩72,261 | ₩72,865 | ₩71,510 | ₩72,677 | +0.58% | 4.4만 |
|---|
| 2026.03.24 | ₩71,537 | ₩72,395 | ₩70,290 | ₩72,127 | +0.82% | 6.2만 |
|---|
| 2026.03.23 | ₩70,451 | ₩71,604 | ₩70,451 | ₩71,470 | +1.45% | 4.9만 |
|---|
| 2026.03.20 | ₩71,349 | ₩71,872 | ₩71,041 | ₩71,524 | +0.24% | 5.9만 |
|---|
| 2026.03.19 | ₩70,357 | ₩71,349 | ₩70,236 | ₩71,349 | +1.41% | 4.7만 |
|---|
| 2026.03.18 | ₩70,813 | ₩70,813 | ₩69,941 | ₩69,995 | -1.16% | 3.4만 |
|---|
| 2026.03.17 | ₩70,397 | ₩71,041 | ₩69,888 | ₩70,277 | -0.17% | 4.3만 |
|---|
| 2026.03.16 | ₩69,727 | ₩70,263 | ₩69,056 | ₩70,075 | +0.50% | 5만 |
|---|
| 2026.03.13 | ₩69,190 | ₩69,472 | ₩69,056 | ₩69,392 | +0.29% | 2.1만 |
|---|
| 2026.03.12 | ₩69,727 | ₩69,727 | ₩69,030 | ₩69,351 | -0.54% | 3.5만 |
|---|
| 2026.03.11 | ₩69,097 | ₩69,566 | ₩68,493 | ₩69,378 | +0.41% | 4.9만 |
|---|
| 2026.03.10 | ₩68,493 | ₩69,727 | ₩68,386 | ₩68,748 | +0.37% | 4.9만 |
|---|
| 2026.03.09 | ₩70,183 | ₩70,183 | ₩68,413 | ₩68,641 | -2.20% | 7.5만 |
|---|
| 2026.03.06 | ₩70,652 | ₩71,068 | ₩69,767 | ₩69,928 | -1.02% | 7.7만 |
|---|
| 2026.03.05 | ₩70,411 | ₩70,531 | ₩69,834 | ₩69,861 | -0.78% | 4.9만 |
|---|
| 2026.03.04 | ₩70,263 | ₩71,108 | ₩69,325 | ₩69,955 | -0.44% | 4.2만 |
|---|
| 2026.03.03 | ₩72,395 | ₩72,395 | ₩69,780 | ₩70,156 | -3.09% | 10만 |
|---|
| 2026.03.02 | ₩71,886 | ₩71,886 | ₩70,290 | ₩71,470 | -0.58% | 11만 |
|---|
| 2026.02.27 | ₩69,325 | ₩69,485 | ₩69,070 | ₩69,378 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩69,123 | ₩69,123 | ₩68,426 | ₩68,721 | -0.58% | 5.7만 |
|---|
| 2026.02.25 | ₩69,552 | ₩69,552 | ₩68,413 | ₩69,056 | -0.71% | 5.7만 |
|---|
| 2026.02.24 | ₩69,003 | ₩69,003 | ₩67,970 | ₩68,976 | -0.04% | 5.4만 |
|---|
| 2026.02.23 | ₩68,386 | ₩68,654 | ₩67,715 | ₩68,654 | +0.39% | 7.4만 |
|---|
| 2026.02.20 | ₩68,681 | ₩68,681 | ₩67,568 | ₩68,238 | -0.64% | 6.1만 |
|---|
| 2026.02.19 | ₩68,587 | ₩69,043 | ₩68,279 | ₩68,600 | +0.02% | 7만 |
|---|
| 2026.02.18 | ₩68,319 | ₩68,574 | ₩68,145 | ₩68,185 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩68,252 | ₩68,386 | ₩67,863 | ₩68,198 | -0.08% | 8.6만 |
|---|
| 2026.02.13 | ₩67,260 | ₩67,930 | ₩67,260 | ₩67,715 | +0.68% | 4.1만 |
|---|
| 2026.02.12 | ₩66,750 | ₩67,447 | ₩66,442 | ₩67,447 | +1.04% | 3.7만 |
|---|
| 2026.02.11 | ₩66,629 | ₩67,045 | ₩66,375 | ₩66,750 | +0.18% | 3.3만 |
|---|
| 2026.02.10 | ₩65,718 | ₩66,763 | ₩65,369 | ₩66,589 | +1.33% | 5만 |
|---|
| 2026.02.09 | ₩65,315 | ₩65,691 | ₩64,698 | ₩65,610 | +0.45% | 3.9만 |
|---|
| 2026.02.06 | ₩64,430 | ₩65,369 | ₩64,055 | ₩65,221 | +1.23% | 4.8만 |
|---|
| 2026.02.05 | ₩64,135 | ₩64,135 | ₩63,022 | ₩63,827 | -0.48% | 3.8만 |
|---|
| 2026.02.04 | ₩64,135 | ₩64,229 | ₩63,317 | ₩63,948 | -0.29% | 5.2만 |
|---|
| 2026.02.03 | ₩63,974 | ₩64,390 | ₩63,505 | ₩63,961 | -0.02% | 5.1만 |
|---|
| 2026.02.02 | ₩65,154 | ₩65,154 | ₩63,880 | ₩64,323 | -1.28% | 5.9만 |
|---|
| 2026.01.30 | ₩64,967 | ₩65,436 | ₩64,377 | ₩65,168 | +0.31% | 6.1만 |
|---|
| 2026.01.29 | ₩63,639 | ₩65,087 | ₩63,639 | ₩64,779 | +1.79% | 6.1만 |
|---|
| 2026.01.28 | ₩63,130 | ₩63,505 | ₩62,714 | ₩63,317 | +0.30% | 2.8만 |
|---|
| 2026.01.27 | ₩62,848 | ₩63,022 | ₩62,392 | ₩62,821 | -0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩63,009 | ₩63,465 | ₩62,365 | ₩62,499 | -0.81% | 4.3만 |
|---|
| 2026.01.23 | ₩62,245 | ₩63,022 | ₩62,191 | ₩62,620 | +0.60% | 3.3만 |
|---|
| 2026.01.22 | ₩62,781 | ₩63,076 | ₩62,419 | ₩62,566 | -0.34% | 4.9만 |
|---|
| 2026.01.21 | ₩62,660 | ₩63,076 | ₩62,473 | ₩62,754 | +0.15% | 9.4만 |
|---|
| 2026.01.20 | ₩63,304 | ₩63,344 | ₩62,473 | ₩62,660 | -1.02% | 6.6만 |
|---|
| 2026.01.16 | ₩62,875 | ₩63,505 | ₩62,258 | ₩63,156 | +0.45% | 9.9만 |
|---|
| 2026.01.15 | ₩62,392 | ₩62,942 | ₩61,708 | ₩62,405 | +0.02% | 5.5만 |
|---|
| 2026.01.14 | ₩62,768 | ₩62,955 | ₩62,231 | ₩62,419 | -0.56% | 6.2만 |
|---|
| 2026.01.13 | ₩61,279 | ₩62,808 | ₩61,145 | ₩62,647 | +2.23% | 8.3만 |
|---|
| 2026.01.12 | ₩59,938 | ₩61,950 | ₩59,938 | ₩61,279 | +2.24% | 10.2만 |
|---|
| 2026.01.09 | ₩59,844 | ₩60,582 | ₩59,697 | ₩60,206 | +0.60% | 5.1만 |
|---|
| 2026.01.08 | ₩59,228 | ₩60,072 | ₩59,201 | ₩59,590 | +0.61% | 5.7만 |
|---|
| 2026.01.07 | ₩59,898 | ₩60,113 | ₩58,530 | ₩59,469 | -0.72% | 9.3만 |
|---|
| 2026.01.06 | ₩60,206 | ₩60,555 | ₩59,000 | ₩59,536 | -1.11% | 7.8만 |
|---|
| 2026.01.05 | ₩60,354 | ₩60,354 | ₩59,214 | ₩59,764 | -0.98% | 6.7만 |
|---|
| 2026.01.02 | ₩60,113 | ₩61,279 | ₩59,670 | ₩60,354 | +0.40% | 5.6만 |
|---|
| 2025.12.31 | ₩59,898 | ₩60,180 | ₩59,348 | ₩59,871 | -0.04% | 8.5만 |
|---|
| 2025.12.30 | ₩59,254 | ₩59,737 | ₩58,906 | ₩59,295 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩59,496 | ₩59,643 | ₩58,798 | ₩58,879 | -1.04% | 8.5만 |
|---|
| 2025.12.26 | ₩59,509 | ₩59,965 | ₩59,308 | ₩59,496 | -0.02% | 4.2만 |
|---|
| 2025.12.24 | ₩59,241 | ₩59,576 | ₩59,093 | ₩59,509 | +0.45% | 3.9만 |
|---|
| 2025.12.23 | ₩59,067 | ₩59,536 | ₩59,000 | ₩59,241 | +0.30% | 4.3만 |
|---|
| 2025.12.22 | ₩59,536 | ₩59,657 | ₩58,919 | ₩59,456 | -0.14% | 3.3만 |
|---|
| 2025.12.19 | ₩59,469 | ₩59,536 | ₩58,959 | ₩59,013 | -0.77% | 4.7만 |
|---|
| 2025.12.18 | ₩59,000 | ₩59,670 | ₩58,758 | ₩59,187 | +0.32% | 3.9만 |
|---|
| 2025.12.17 | ₩58,933 | ₩59,415 | ₩58,329 | ₩58,758 | -0.30% | 4.2만 |
|---|
| 2025.12.16 | ₩58,906 | ₩59,590 | ₩58,772 | ₩59,000 | +0.16% | 7.5만 |
|---|
| 2025.12.15 | ₩59,549 | ₩59,657 | ₩59,000 | ₩59,362 | -0.32% | 4.9만 |
|---|
| 2025.12.12 | ₩59,241 | ₩59,321 | ₩58,852 | ₩59,053 | -0.32% | 4.7만 |
|---|
| 2025.12.11 | ₩59,429 | ₩59,456 | ₩58,892 | ₩58,892 | -0.90% | 4.8만 |
|---|
| 2025.12.10 | ₩60,421 | ₩60,528 | ₩59,040 | ₩59,496 | -1.53% | 5.7만 |
|---|
| 2025.12.09 | ₩60,528 | ₩61,360 | ₩59,791 | ₩59,871 | -1.09% | 6.1만 |
|---|
| 2025.12.08 | ₩61,748 | ₩61,748 | ₩59,831 | ₩60,528 | -1.98% | 6.9만 |
|---|
| 2025.12.05 | ₩61,279 | ₩61,655 | ₩61,172 | ₩61,655 | +0.61% | 6만 |
|---|
| 2025.12.04 | ₩61,279 | ₩61,279 | ₩60,622 | ₩61,065 | -0.35% | 6.9만 |
|---|
| 2025.12.03 | ₩60,488 | ₩61,011 | ₩60,475 | ₩60,984 | +0.82% | 3.7만 |
|---|
| 2025.12.02 | ₩61,413 | ₩61,413 | ₩60,341 | ₩60,475 | -1.53% | 6.7만 |
|---|
| 2025.12.01 | ₩61,453 | ₩61,467 | ₩60,743 | ₩61,252 | -0.33% | 10.3만 |
|---|
| 2025.11.28 | ₩59,911 | ₩61,078 | ₩59,657 | ₩61,078 | +1.95% | 4.1만 |
|---|
| 2025.11.26 | ₩59,187 | ₩60,059 | ₩59,187 | ₩59,911 | +1.22% | 6.2만 |
|---|
| 2025.11.25 | ₩58,745 | ₩59,268 | ₩58,343 | ₩58,919 | +0.30% | 9.3만 |
|---|
| 2025.11.24 | ₩59,509 | ₩59,509 | ₩58,316 | ₩58,611 | -1.51% | 5.4만 |
|---|
| 2025.11.21 | ₩59,268 | ₩59,268 | ₩58,530 | ₩58,959 | -0.52% | 7.6만 |
|---|
| 2025.11.20 | ₩59,630 | ₩59,630 | ₩58,289 | ₩59,000 | -1.06% | 7.4만 |
|---|
| 2025.11.19 | ₩59,509 | ₩59,523 | ₩58,731 | ₩59,456 | -0.09% | 5.2만 |
|---|
| 2025.11.18 | ₩58,879 | ₩59,523 | ₩58,664 | ₩59,523 | +1.09% | 8만 |
|---|
| 2025.11.17 | ₩58,852 | ₩58,879 | ₩58,584 | ₩58,879 | +0.05% | 9.6만 |
|---|
| 2025.11.14 | ₩57,484 | ₩58,866 | ₩57,484 | ₩58,503 | +1.77% | 6.5만 |
|---|
| 2025.11.13 | ₩57,994 | ₩58,316 | ₩57,163 | ₩57,256 | -1.27% | 6.6만 |
|---|
| 2025.11.12 | ₩58,705 | ₩58,718 | ₩57,511 | ₩57,766 | -1.60% | 4.5만 |
|---|
| 2025.11.11 | ₩56,546 | ₩57,659 | ₩56,546 | ₩57,578 | +1.83% | 8.1만 |
|---|
| 2025.11.10 | ₩56,680 | ₩57,189 | ₩56,009 | ₩56,492 | -0.33% | 10.1만 |
|---|
| 2025.11.07 | ₩55,714 | ₩56,760 | ₩55,701 | ₩56,157 | +0.79% | 8.9만 |
|---|
| 2025.11.06 | ₩56,720 | ₩56,760 | ₩56,184 | ₩56,224 | -0.87% | 6.6만 |
|---|
| 2025.11.05 | ₩56,559 | ₩56,559 | ₩55,996 | ₩56,519 | -0.07% | 14.9만 |
|---|
| 2025.11.04 | ₩56,988 | ₩57,136 | ₩56,036 | ₩56,345 | -1.13% | 8.3만 |
|---|
| 2025.11.03 | ₩57,511 | ₩57,511 | ₩56,747 | ₩56,988 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩57,122 | ₩57,189 | ₩56,760 | ₩57,069 | -0.09% | 7.1만 |
|---|
| 2025.10.30 | ₩57,042 | ₩57,270 | ₩56,720 | ₩56,908 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩57,887 | ₩58,329 | ₩57,069 | ₩57,122 | -1.32% | 7.4만 |
|---|
| 2025.10.28 | ₩58,396 | ₩58,396 | ₩57,565 | ₩57,887 | -0.87% | 4.7만 |
|---|
| 2025.10.27 | ₩57,551 | ₩58,141 | ₩57,458 | ₩57,994 | +0.77% | 7.9만 |
|---|
| 2025.10.24 | ₩57,417 | ₩58,061 | ₩57,136 | ₩57,551 | +0.23% | 8.3만 |
|---|
| 2025.10.23 | ₩58,195 | ₩58,664 | ₩57,659 | ₩57,940 | -0.44% | 10.9만 |
|---|
| 2025.10.22 | ₩56,894 | ₩57,659 | ₩56,693 | ₩57,632 | +1.30% | 9.6만 |
|---|
| 2025.10.21 | ₩56,921 | ₩57,149 | ₩56,653 | ₩56,733 | -0.33% | 6.9만 |
|---|
| 2025.10.20 | ₩57,015 | ₩57,015 | ₩56,452 | ₩56,747 | -0.47% | 6.3만 |
|---|
| 2025.10.17 | ₩56,318 | ₩56,908 | ₩56,157 | ₩56,546 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩58,329 | ₩58,906 | ₩56,157 | ₩56,546 | -3.06% | 8.1만 |
|---|
| 2025.10.15 | ₩57,846 | ₩58,302 | ₩57,122 | ₩57,766 | -0.14% | 4.2만 |
|---|
| 2025.10.14 | ₩58,128 | ₩58,276 | ₩56,868 | ₩57,551 | -0.99% | 5.9만 |
|---|
| 2025.10.13 | ₩57,096 | ₩57,967 | ₩56,801 | ₩57,940 | +1.48% | 9.7만 |
|---|
| 2025.10.10 | ₩58,316 | ₩58,423 | ₩56,385 | ₩56,626 | -2.90% | 11.1만 |
|---|