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 | ₩68,006 | ₩69,654 | ₩67,832 | ₩68,596 | +0.87% | 3.6만 |
| 2026.10.08 | ₩68,180 | ₩68,636 | ₩67,349 | ₩68,019 | -0.24% | 3.9만 |
| 2026.10.07 | ₩68,234 | ₩68,247 | ₩67,041 | ₩67,457 | -1.14% | 2.6만 |
| 2026.10.06 | ₩67,014 | ₩68,797 | ₩67,014 | ₩68,408 | +2.08% | 3.5만 |
| 2026.10.05 | ₩67,055 | ₩67,792 | ₩66,854 | ₩67,390 | +0.50% | 6.3만 |
| 2026.10.02 | ₩66,398 | ₩67,416 | ₩66,398 | ₩67,416 | +1.53% | 5만 |
| 2026.10.01 | ₩67,014 | ₩68,341 | ₩66,331 | ₩66,921 | -0.14% | 5.3만 |
| 2026.09.30 | ₩69,078 | ₩70,297 | ₩66,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,162 |
| -2.77% |
| 6.1만 |
| 2026.09.29 | ₩69,212 | ₩70,485 | ₩67,175 | ₩68,113 | -1.59% | 4만 |
|---|
| 2026.09.28 | ₩69,091 | ₩70,780 | ₩68,341 | ₩68,689 | -0.58% | 3.4만 |
|---|
| 2026.09.25 | ₩69,989 | ₩69,989 | ₩68,341 | ₩68,864 | -1.61% | 3.4만 |
|---|
| 2026.09.24 | ₩70,780 | ₩71,597 | ₩69,480 | ₩69,775 | -1.42% | 3.3만 |
|---|
| 2026.09.23 | ₩71,383 | ₩72,214 | ₩69,788 | ₩70,860 | -0.73% | 3.1만 |
|---|
| 2026.09.22 | ₩72,281 | ₩72,803 | ₩71,450 | ₩71,597 | -0.95% | 3.9만 |
|---|
| 2026.09.21 | ₩72,281 | ₩72,803 | ₩71,624 | ₩72,053 | -0.32% | 1.9만 |
|---|
| 2026.09.18 | ₩71,222 | ₩73,031 | ₩71,222 | ₩72,160 | +1.32% | 2.2만 |
|---|
| 2026.09.17 | ₩71,691 | ₩72,535 | ₩71,075 | ₩71,423 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩73,272 | ₩74,679 | ₩71,611 | ₩71,611 | -2.27% | 5.5만 |
|---|
| 2026.09.15 | ₩73,366 | ₩73,916 | ₩73,085 | ₩73,272 | -0.13% | 4.5만 |
|---|
| 2026.09.14 | ₩73,983 | ₩74,117 | ₩72,964 | ₩73,178 | -1.09% | 2.4만 |
|---|
| 2026.09.11 | ₩74,398 | ₩74,706 | ₩73,299 | ₩73,741 | -0.88% | 4.9만 |
|---|
| 2026.09.10 | ₩74,237 | ₩75,483 | ₩73,554 | ₩73,634 | -0.81% | 8.1만 |
|---|
| 2026.09.09 | ₩73,312 | ₩74,894 | ₩73,205 | ₩73,996 | +0.93% | 2.9만 |
|---|
| 2026.09.08 | ₩73,701 | ₩73,701 | ₩72,482 | ₩73,245 | -0.62% | 2.8만 |
|---|
| 2026.09.04 | ₩73,299 | ₩74,532 | ₩71,812 | ₩72,736 | -0.77% | 4.2만 |
|---|
| 2026.09.03 | ₩74,130 | ₩75,242 | ₩73,728 | ₩73,969 | -0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩75,296 | ₩75,296 | ₩73,701 | ₩74,331 | -1.28% | 3.6만 |
|---|
| 2026.09.01 | ₩73,286 | ₩75,269 | ₩72,736 | ₩74,867 | +2.16% | 9.7만 |
|---|
| 2026.08.31 | ₩74,371 | ₩74,626 | ₩72,924 | ₩73,406 | -1.30% | 5만 |
|---|
| 2026.08.28 | ₩73,393 | ₩74,023 | ₩72,803 | ₩74,023 | +0.86% | 3.8만 |
|---|
| 2026.08.27 | ₩73,607 | ₩73,942 | ₩72,803 | ₩73,393 | -0.29% | 4.6만 |
|---|
| 2026.08.26 | ₩71,718 | ₩73,808 | ₩71,718 | ₩73,607 | +2.63% | 4.5만 |
|---|
| 2026.08.25 | ₩72,575 | ₩72,951 | ₩71,892 | ₩72,415 | -0.22% | 3.1만 |
|---|
| 2026.08.24 | ₩72,468 | ₩73,085 | ₩71,879 | ₩72,562 | +0.13% | 3.1만 |
|---|
| 2026.08.21 | ₩73,580 | ₩73,607 | ₩72,830 | ₩73,111 | -0.64% | 3.8만 |
|---|
| 2026.08.20 | ₩72,924 | ₩73,420 | ₩72,803 | ₩73,165 | +0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩73,178 | ₩73,178 | ₩72,629 | ₩72,857 | -0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩72,227 | ₩73,018 | ₩72,227 | ₩72,924 | +0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩71,691 | ₩72,482 | ₩71,597 | ₩72,200 | +0.71% | 4.8만 |
|---|
| 2026.08.14 | ₩71,329 | ₩71,691 | ₩71,088 | ₩71,503 | +0.24% | 2.8만 |
|---|
| 2026.08.13 | ₩70,807 | ₩71,276 | ₩70,793 | ₩70,994 | +0.26% | 2.3만 |
|---|
| 2026.08.12 | ₩70,244 | ₩71,021 | ₩70,217 | ₩70,807 | +0.80% | 2.6만 |
|---|
| 2026.08.11 | ₩69,668 | ₩70,927 | ₩69,654 | ₩69,936 | +0.38% | 1.9만 |
|---|
| 2026.08.10 | ₩68,354 | ₩70,029 | ₩68,354 | ₩69,480 | +1.65% | 3.6만 |
|---|
| 2026.08.07 | ₩69,560 | ₩69,560 | ₩68,341 | ₩68,341 | -1.75% | 3.2만 |
|---|
| 2026.08.06 | ₩67,430 | ₩69,212 | ₩67,430 | ₩68,555 | +1.67% | 3.5만 |
|---|
| 2026.08.05 | ₩68,864 | ₩69,560 | ₩67,229 | ₩67,390 | -2.14% | 5.2만 |
|---|
| 2026.08.04 | ₩68,582 | ₩69,520 | ₩67,671 | ₩68,462 | -0.18% | 4.3만 |
|---|
| 2026.08.03 | ₩71,021 | ₩71,021 | ₩68,354 | ₩68,689 | -3.28% | 2.7만 |
|---|
| 2026.07.31 | ₩69,333 | ₩69,400 | ₩68,019 | ₩69,172 | -0.23% | 3.9만 |
|---|
| 2026.07.30 | ₩68,462 | ₩68,676 | ₩67,510 | ₩68,395 | -0.10% | 3만 |
|---|
| 2026.07.29 | ₩68,113 | ₩68,971 | ₩67,537 | ₩67,577 | -0.79% | 4만 |
|---|
| 2026.07.28 | ₩68,864 | ₩69,333 | ₩67,859 | ₩68,046 | -1.19% | 3.7만 |
|---|
| 2026.07.27 | ₩69,011 | ₩70,003 | ₩68,381 | ₩68,998 | -0.02% | 4.5만 |
|---|
| 2026.07.24 | ₩70,807 | ₩71,329 | ₩70,686 | ₩70,699 | -0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩71,075 | ₩71,329 | ₩70,539 | ₩71,008 | -0.09% | 4.1만 |
|---|
| 2026.07.22 | ₩70,364 | ₩71,168 | ₩69,788 | ₩70,994 | +0.90% | 4만 |
|---|
| 2026.07.21 | ₩71,075 | ₩71,075 | ₩69,962 | ₩70,338 | -1.04% | 4.8만 |
|---|
| 2026.07.20 | ₩70,766 | ₩71,182 | ₩70,029 | ₩70,860 | +0.13% | 2.1만 |
|---|
| 2026.07.17 | ₩71,021 | ₩71,021 | ₩69,828 | ₩70,592 | -0.60% | 3.5만 |
|---|
| 2026.07.16 | ₩69,735 | ₩70,927 | ₩69,735 | ₩70,592 | +1.23% | 6.1만 |
|---|
| 2026.07.15 | ₩70,485 | ₩70,539 | ₩69,654 | ₩69,654 | -1.18% | 3만 |
|---|
| 2026.07.14 | ₩69,802 | ₩70,324 | ₩69,199 | ₩70,137 | +0.48% | 4.9만 |
|---|
| 2026.07.13 | ₩68,341 | ₩69,413 | ₩68,140 | ₩69,199 | +1.25% | 3.6만 |
|---|
| 2026.07.10 | ₩67,577 | ₩68,113 | ₩66,988 | ₩67,818 | +0.36% | 4.8만 |
|---|
| 2026.07.09 | ₩67,805 | ₩68,167 | ₩67,376 | ₩67,684 | -0.18% | 3.9만 |
|---|
| 2026.07.08 | ₩68,716 | ₩68,730 | ₩66,974 | ₩67,792 | -1.35% | 3.7만 |
|---|
| 2026.07.07 | ₩66,050 | ₩68,314 | ₩66,050 | ₩67,403 | +2.05% | 9.2만 |
|---|
| 2026.07.06 | ₩66,746 | ₩67,028 | ₩65,929 | ₩65,996 | -1.12% | 2.7만 |
|---|
| 2026.07.02 | ₩66,036 | ₩66,693 | ₩65,849 | ₩66,036 | 0.00% | 4만 |
|---|
| 2026.07.01 | ₩66,813 | ₩67,068 | ₩65,822 | ₩66,143 | -1.00% | 3.6만 |
|---|
| 2026.06.30 | ₩67,229 | ₩67,229 | ₩66,465 | ₩67,135 | -0.14% | 5.2만 |
|---|
| 2026.06.29 | ₩66,425 | ₩66,867 | ₩65,822 | ₩66,653 | +0.34% | 5.1만 |
|---|
| 2026.06.26 | ₩66,599 | ₩66,867 | ₩66,224 | ₩66,425 | -0.26% | 2.4만 |
|---|
| 2026.06.25 | ₩65,942 | ₩66,318 | ₩65,661 | ₩66,224 | +0.43% | 6만 |
|---|
| 2026.06.24 | ₩66,331 | ₩66,344 | ₩65,406 | ₩65,755 | -0.87% | 4.6만 |
|---|
| 2026.06.23 | ₩65,795 | ₩66,666 | ₩65,661 | ₩66,666 | +1.32% | 8.2만 |
|---|
| 2026.06.22 | ₩66,184 | ₩66,385 | ₩65,018 | ₩66,304 | +0.18% | 7.2만 |
|---|
| 2026.06.18 | ₩65,018 | ₩65,661 | ₩64,656 | ₩65,420 | +0.62% | 4.8만 |
|---|
| 2026.06.17 | ₩65,326 | ₩66,157 | ₩64,991 | ₩65,192 | -0.21% | 5.8만 |
|---|
| 2026.06.16 | ₩65,862 | ₩66,237 | ₩65,795 | ₩65,795 | -0.10% | 3.1만 |
|---|
| 2026.06.15 | ₩66,854 | ₩66,947 | ₩66,103 | ₩66,237 | -0.92% | 5.5만 |
|---|
| 2026.06.12 | ₩66,545 | ₩68,046 | ₩65,473 | ₩67,390 | +1.27% | 2.8만 |
|---|
| 2026.06.11 | ₩68,810 | ₩68,864 | ₩67,229 | ₩67,323 | -2.16% | 6만 |
|---|
| 2026.06.10 | ₩67,014 | ₩68,542 | ₩67,014 | ₩68,019 | +1.50% | 3.3만 |
|---|
| 2026.06.09 | ₩67,135 | ₩67,470 | ₩66,626 | ₩67,081 | -0.08% | 4.5만 |
|---|
| 2026.06.08 | ₩67,068 | ₩67,658 | ₩67,068 | ₩67,403 | +0.50% | 3.4만 |
|---|
| 2026.06.05 | ₩67,859 | ₩67,912 | ₩67,215 | ₩67,349 | -0.75% | 5.1만 |
|---|
| 2026.06.04 | ₩66,251 | ₩67,296 | ₩66,251 | ₩67,189 | +1.42% | 5.2만 |
|---|
| 2026.06.03 | ₩67,296 | ₩68,006 | ₩66,666 | ₩66,854 | -0.66% | 6.6만 |
|---|
| 2026.06.02 | ₩66,693 | ₩67,001 | ₩66,639 | ₩67,001 | +0.46% | 5.9만 |
|---|
| 2026.06.01 | ₩66,505 | ₩67,175 | ₩66,331 | ₩66,452 | -0.08% | 4.8만 |
|---|
| 2026.05.29 | ₩68,314 | ₩68,314 | ₩66,197 | ₩66,385 | -2.82% | 7.8만 |
|---|
| 2026.05.28 | ₩67,269 | ₩68,274 | ₩67,001 | ₩67,711 | +0.66% | 3.9만 |
|---|
| 2026.05.27 | ₩68,354 | ₩68,354 | ₩67,336 | ₩67,403 | -1.39% | 7.9만 |
|---|
| 2026.05.26 | ₩69,534 | ₩69,641 | ₩68,462 | ₩68,703 | -1.19% | 6.1만 |
|---|
| 2026.05.22 | ₩69,091 | ₩69,828 | ₩68,140 | ₩69,668 | +0.83% | 3.9만 |
|---|
| 2026.05.21 | ₩69,855 | ₩70,150 | ₩69,225 | ₩69,560 | -0.42% | 4만 |
|---|
| 2026.05.20 | ₩70,619 | ₩71,168 | ₩69,855 | ₩70,016 | -0.85% | 4.1만 |
|---|
| 2026.05.19 | ₩70,150 | ₩70,900 | ₩69,534 | ₩70,753 | +0.86% | 8.2만 |
|---|
| 2026.05.18 | ₩69,949 | ₩70,110 | ₩69,346 | ₩70,016 | +0.10% | 5.3만 |
|---|
| 2026.05.15 | ₩70,016 | ₩70,351 | ₩68,730 | ₩70,217 | +0.29% | 3만 |
|---|
| 2026.05.14 | ₩67,912 | ₩69,681 | ₩67,912 | ₩69,668 | +2.58% | 7.5만 |
|---|
| 2026.05.13 | ₩68,636 | ₩68,676 | ₩67,001 | ₩67,577 | -1.54% | 4.1만 |
|---|
| 2026.05.12 | ₩67,363 | ₩67,644 | ₩67,068 | ₩67,631 | +0.40% | 5.5만 |
|---|
| 2026.05.11 | ₩66,746 | ₩67,336 | ₩66,090 | ₩66,988 | +0.36% | 7.3만 |
|---|
| 2026.05.08 | ₩66,572 | ₩66,827 | ₩66,197 | ₩66,197 | -0.56% | 3.9만 |
|---|
| 2026.05.07 | ₩66,331 | ₩66,961 | ₩65,192 | ₩66,827 | +0.75% | 5.8만 |
|---|
| 2026.05.06 | ₩67,845 | ₩68,019 | ₩66,385 | ₩66,385 | -2.15% | 7.3만 |
|---|
| 2026.05.05 | ₩69,333 | ₩69,333 | ₩68,542 | ₩68,609 | -1.04% | 6.8만 |
|---|
| 2026.05.04 | ₩68,703 | ₩69,212 | ₩68,381 | ₩68,890 | +0.27% | 7.6만 |
|---|
| 2026.05.01 | ₩69,614 | ₩69,721 | ₩68,730 | ₩69,011 | -0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩68,341 | ₩69,668 | ₩67,832 | ₩69,359 | +1.49% | 6.9만 |
|---|
| 2026.04.29 | ₩66,371 | ₩67,939 | ₩66,371 | ₩67,939 | +2.36% | 6.9만 |
|---|
| 2026.04.28 | ₩65,956 | ₩66,304 | ₩65,715 | ₩65,969 | +0.02% | 9.5만 |
|---|
| 2026.04.27 | ₩65,835 | ₩66,318 | ₩65,540 | ₩65,755 | -0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩66,197 | ₩66,318 | ₩65,152 | ₩65,674 | -0.79% | 3.7만 |
|---|
| 2026.04.23 | ₩66,237 | ₩66,653 | ₩66,063 | ₩66,184 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩66,050 | ₩66,599 | ₩65,969 | ₩66,586 | +0.81% | 5만 |
|---|
| 2026.04.21 | ₩65,366 | ₩66,519 | ₩65,366 | ₩66,050 | +1.05% | 5.7만 |
|---|
| 2026.04.20 | ₩64,911 | ₩66,143 | ₩64,911 | ₩65,594 | +1.05% | 10.7만 |
|---|
| 2026.04.17 | ₩65,339 | ₩65,353 | ₩64,133 | ₩64,911 | -0.66% | 6.8만 |
|---|
| 2026.04.16 | ₩65,514 | ₩66,626 | ₩65,514 | ₩65,875 | +0.55% | 3.6만 |
|---|
| 2026.04.15 | ₩65,741 | ₩66,478 | ₩65,071 | ₩65,795 | +0.08% | 4만 |
|---|
| 2026.04.14 | ₩67,269 | ₩67,296 | ₩65,929 | ₩66,090 | -1.75% | 4.1만 |
|---|
| 2026.04.13 | ₩68,301 | ₩68,301 | ₩67,336 | ₩67,497 | -1.18% | 3.2만 |
|---|
| 2026.04.10 | ₩67,403 | ₩68,073 | ₩67,269 | ₩67,470 | +0.10% | 3.4만 |
|---|
| 2026.04.09 | ₩67,457 | ₩68,368 | ₩67,457 | ₩67,617 | +0.24% | 5.1만 |
|---|
| 2026.04.08 | ₩67,577 | ₩67,658 | ₩67,014 | ₩67,457 | -0.18% | 4.7만 |
|---|
| 2026.04.07 | ₩67,966 | ₩68,850 | ₩67,282 | ₩68,408 | +0.65% | 9.1만 |
|---|
| 2026.04.06 | ₩68,354 | ₩69,252 | ₩66,921 | ₩68,408 | +0.08% | 5.5만 |
|---|
| 2026.04.02 | ₩68,354 | ₩68,823 | ₩67,443 | ₩68,448 | +0.14% | 5만 |
|---|
| 2026.04.01 | ₩70,485 | ₩70,699 | ₩67,443 | ₩68,341 | -3.04% | 9.3만 |
|---|
| 2026.03.31 | ₩71,892 | ₩72,415 | ₩69,735 | ₩70,780 | -1.55% | 6.2만 |
|---|
| 2026.03.30 | ₩71,209 | ₩71,651 | ₩70,284 | ₩71,436 | +0.32% | 3.8만 |
|---|
| 2026.03.27 | ₩71,932 | ₩72,790 | ₩70,163 | ₩71,034 | -1.25% | 6.1만 |
|---|
| 2026.03.26 | ₩73,353 | ₩73,567 | ₩71,021 | ₩71,356 | -2.72% | 5.1만 |
|---|
| 2026.03.25 | ₩72,214 | ₩72,817 | ₩71,463 | ₩72,629 | +0.58% | 4.4만 |
|---|
| 2026.03.24 | ₩71,490 | ₩72,348 | ₩70,244 | ₩72,080 | +0.82% | 6.2만 |
|---|
| 2026.03.23 | ₩70,405 | ₩71,557 | ₩70,405 | ₩71,423 | +1.45% | 4.9만 |
|---|
| 2026.03.20 | ₩71,302 | ₩71,825 | ₩70,994 | ₩71,477 | +0.24% | 5.9만 |
|---|
| 2026.03.19 | ₩70,311 | ₩71,302 | ₩70,190 | ₩71,302 | +1.41% | 4.7만 |
|---|
| 2026.03.18 | ₩70,766 | ₩70,766 | ₩69,895 | ₩69,949 | -1.16% | 3.4만 |
|---|
| 2026.03.17 | ₩70,351 | ₩70,994 | ₩69,842 | ₩70,230 | -0.17% | 4.3만 |
|---|
| 2026.03.16 | ₩69,681 | ₩70,217 | ₩69,011 | ₩70,029 | +0.50% | 5만 |
|---|
| 2026.03.13 | ₩69,145 | ₩69,426 | ₩69,011 | ₩69,346 | +0.29% | 2.1만 |
|---|
| 2026.03.12 | ₩69,681 | ₩69,681 | ₩68,984 | ₩69,306 | -0.54% | 3.5만 |
|---|
| 2026.03.11 | ₩69,051 | ₩69,520 | ₩68,448 | ₩69,333 | +0.41% | 4.9만 |
|---|
| 2026.03.10 | ₩68,448 | ₩69,681 | ₩68,341 | ₩68,703 | +0.37% | 4.9만 |
|---|
| 2026.03.09 | ₩70,137 | ₩70,137 | ₩68,368 | ₩68,596 | -2.20% | 7.5만 |
|---|
| 2026.03.06 | ₩70,606 | ₩71,021 | ₩69,721 | ₩69,882 | -1.02% | 7.7만 |
|---|
| 2026.03.05 | ₩70,364 | ₩70,485 | ₩69,788 | ₩69,815 | -0.78% | 4.9만 |
|---|
| 2026.03.04 | ₩70,217 | ₩71,061 | ₩69,279 | ₩69,909 | -0.44% | 4.2만 |
|---|
| 2026.03.03 | ₩72,348 | ₩72,348 | ₩69,735 | ₩70,110 | -3.09% | 10만 |
|---|
| 2026.03.02 | ₩71,838 | ₩71,838 | ₩70,244 | ₩71,423 | -0.58% | 11만 |
|---|
| 2026.02.27 | ₩69,279 | ₩69,440 | ₩69,024 | ₩69,333 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩69,078 | ₩69,078 | ₩68,381 | ₩68,676 | -0.58% | 5.7만 |
|---|
| 2026.02.25 | ₩69,507 | ₩69,507 | ₩68,368 | ₩69,011 | -0.71% | 5.7만 |
|---|
| 2026.02.24 | ₩68,957 | ₩68,957 | ₩67,926 | ₩68,931 | -0.04% | 5.4만 |
|---|
| 2026.02.23 | ₩68,341 | ₩68,609 | ₩67,671 | ₩68,609 | +0.39% | 7.4만 |
|---|
| 2026.02.20 | ₩68,636 | ₩68,636 | ₩67,524 | ₩68,194 | -0.64% | 6.1만 |
|---|
| 2026.02.19 | ₩68,542 | ₩68,998 | ₩68,234 | ₩68,555 | +0.02% | 7만 |
|---|
| 2026.02.18 | ₩68,274 | ₩68,529 | ₩68,100 | ₩68,140 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩68,207 | ₩68,341 | ₩67,818 | ₩68,153 | -0.08% | 8.6만 |
|---|
| 2026.02.13 | ₩67,215 | ₩67,885 | ₩67,215 | ₩67,671 | +0.68% | 4.1만 |
|---|
| 2026.02.12 | ₩66,706 | ₩67,403 | ₩66,398 | ₩67,403 | +1.04% | 3.7만 |
|---|
| 2026.02.11 | ₩66,586 | ₩67,001 | ₩66,331 | ₩66,706 | +0.18% | 3.3만 |
|---|
| 2026.02.10 | ₩65,674 | ₩66,720 | ₩65,326 | ₩66,545 | +1.33% | 5만 |
|---|
| 2026.02.09 | ₩65,272 | ₩65,648 | ₩64,656 | ₩65,567 | +0.45% | 3.9만 |
|---|
| 2026.02.06 | ₩64,388 | ₩65,326 | ₩64,013 | ₩65,179 | +1.23% | 4.8만 |
|---|
| 2026.02.05 | ₩64,093 | ₩64,093 | ₩62,981 | ₩63,785 | -0.48% | 3.8만 |
|---|
| 2026.02.04 | ₩64,093 | ₩64,187 | ₩63,276 | ₩63,906 | -0.29% | 5.2만 |
|---|
| 2026.02.03 | ₩63,932 | ₩64,348 | ₩63,463 | ₩63,919 | -0.02% | 5.1만 |
|---|
| 2026.02.02 | ₩65,112 | ₩65,112 | ₩63,839 | ₩64,281 | -1.28% | 5.9만 |
|---|
| 2026.01.30 | ₩64,924 | ₩65,393 | ₩64,334 | ₩65,125 | +0.31% | 6.1만 |
|---|
| 2026.01.29 | ₩63,597 | ₩65,045 | ₩63,597 | ₩64,736 | +1.79% | 6.1만 |
|---|
| 2026.01.28 | ₩63,088 | ₩63,463 | ₩62,673 | ₩63,276 | +0.30% | 2.8만 |
|---|
| 2026.01.27 | ₩62,807 | ₩62,981 | ₩62,351 | ₩62,780 | -0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩62,968 | ₩63,423 | ₩62,324 | ₩62,458 | -0.81% | 4.3만 |
|---|
| 2026.01.23 | ₩62,204 | ₩62,981 | ₩62,150 | ₩62,579 | +0.60% | 3.3만 |
|---|
| 2026.01.22 | ₩62,740 | ₩63,035 | ₩62,378 | ₩62,525 | -0.34% | 4.9만 |
|---|
| 2026.01.21 | ₩62,619 | ₩63,035 | ₩62,432 | ₩62,713 | +0.15% | 9.4만 |
|---|
| 2026.01.20 | ₩63,262 | ₩63,303 | ₩62,432 | ₩62,619 | -1.02% | 6.6만 |
|---|
| 2026.01.16 | ₩62,834 | ₩63,463 | ₩62,217 | ₩63,115 | +0.45% | 9.9만 |
|---|
| 2026.01.15 | ₩62,351 | ₩62,901 | ₩61,668 | ₩62,365 | +0.02% | 5.5만 |
|---|
| 2026.01.14 | ₩62,726 | ₩62,914 | ₩62,190 | ₩62,378 | -0.56% | 6.2만 |
|---|
| 2026.01.13 | ₩61,239 | ₩62,767 | ₩61,105 | ₩62,606 | +2.23% | 8.3만 |
|---|
| 2026.01.12 | ₩59,899 | ₩61,909 | ₩59,899 | ₩61,239 | +2.24% | 10.2만 |
|---|
| 2026.01.09 | ₩59,805 | ₩60,542 | ₩59,658 | ₩60,167 | +0.60% | 5.1만 |
|---|
| 2026.01.08 | ₩59,189 | ₩60,033 | ₩59,162 | ₩59,550 | +0.61% | 5.7만 |
|---|
| 2026.01.07 | ₩59,859 | ₩60,073 | ₩58,492 | ₩59,430 | -0.72% | 9.3만 |
|---|
| 2026.01.06 | ₩60,167 | ₩60,515 | ₩58,961 | ₩59,497 | -1.11% | 7.8만 |
|---|
| 2026.01.05 | ₩60,314 | ₩60,314 | ₩59,175 | ₩59,725 | -0.98% | 6.7만 |
|---|
| 2026.01.02 | ₩60,073 | ₩61,239 | ₩59,631 | ₩60,314 | +0.40% | 5.6만 |
|---|
| 2025.12.31 | ₩59,859 | ₩60,140 | ₩59,309 | ₩59,832 | -0.04% | 8.5만 |
|---|
| 2025.12.30 | ₩59,215 | ₩59,698 | ₩58,867 | ₩59,256 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩59,457 | ₩59,604 | ₩58,760 | ₩58,840 | -1.04% | 8.5만 |
|---|
| 2025.12.26 | ₩59,470 | ₩59,926 | ₩59,269 | ₩59,457 | -0.02% | 4.2만 |
|---|
| 2025.12.24 | ₩59,202 | ₩59,537 | ₩59,055 | ₩59,470 | +0.45% | 3.9만 |
|---|
| 2025.12.23 | ₩59,028 | ₩59,497 | ₩58,961 | ₩59,202 | +0.30% | 4.3만 |
|---|
| 2025.12.22 | ₩59,497 | ₩59,617 | ₩58,880 | ₩59,416 | -0.14% | 3.3만 |
|---|
| 2025.12.19 | ₩59,430 | ₩59,497 | ₩58,921 | ₩58,974 | -0.77% | 4.7만 |
|---|
| 2025.12.18 | ₩58,961 | ₩59,631 | ₩58,720 | ₩59,148 | +0.32% | 3.9만 |
|---|
| 2025.12.17 | ₩58,894 | ₩59,376 | ₩58,291 | ₩58,720 | -0.30% | 4.2만 |
|---|
| 2025.12.16 | ₩58,867 | ₩59,550 | ₩58,733 | ₩58,961 | +0.16% | 7.5만 |
|---|
| 2025.12.15 | ₩59,510 | ₩59,617 | ₩58,961 | ₩59,323 | -0.32% | 4.9만 |
|---|
| 2025.12.12 | ₩59,202 | ₩59,282 | ₩58,813 | ₩59,014 | -0.32% | 4.7만 |
|---|
| 2025.12.11 | ₩59,390 | ₩59,416 | ₩58,854 | ₩58,854 | -0.90% | 4.8만 |
|---|
| 2025.12.10 | ₩60,381 | ₩60,489 | ₩59,001 | ₩59,457 | -1.53% | 5.7만 |
|---|
| 2025.12.09 | ₩60,489 | ₩61,319 | ₩59,751 | ₩59,832 | -1.09% | 6.1만 |
|---|
| 2025.12.08 | ₩61,708 | ₩61,708 | ₩59,792 | ₩60,489 | -1.98% | 6.9만 |
|---|
| 2025.12.05 | ₩61,239 | ₩61,614 | ₩61,132 | ₩61,614 | +0.61% | 6만 |
|---|
| 2025.12.04 | ₩61,239 | ₩61,239 | ₩60,582 | ₩61,025 | -0.35% | 6.9만 |
|---|
| 2025.12.03 | ₩60,448 | ₩60,971 | ₩60,435 | ₩60,944 | +0.82% | 3.7만 |
|---|
| 2025.12.02 | ₩61,373 | ₩61,373 | ₩60,301 | ₩60,435 | -1.53% | 6.7만 |
|---|
| 2025.12.01 | ₩61,413 | ₩61,427 | ₩60,703 | ₩61,212 | -0.33% | 10.3만 |
|---|
| 2025.11.28 | ₩59,872 | ₩61,038 | ₩59,617 | ₩61,038 | +1.95% | 4.1만 |
|---|
| 2025.11.26 | ₩59,148 | ₩60,019 | ₩59,148 | ₩59,872 | +1.22% | 6.2만 |
|---|
| 2025.11.25 | ₩58,706 | ₩59,229 | ₩58,304 | ₩58,880 | +0.30% | 9.3만 |
|---|
| 2025.11.24 | ₩59,470 | ₩59,470 | ₩58,277 | ₩58,572 | -1.51% | 5.4만 |
|---|
| 2025.11.21 | ₩59,229 | ₩59,229 | ₩58,492 | ₩58,921 | -0.52% | 7.6만 |
|---|
| 2025.11.20 | ₩59,591 | ₩59,591 | ₩58,251 | ₩58,961 | -1.06% | 7.4만 |
|---|
| 2025.11.19 | ₩59,470 | ₩59,483 | ₩58,693 | ₩59,416 | -0.09% | 5.2만 |
|---|
| 2025.11.18 | ₩58,840 | ₩59,483 | ₩58,626 | ₩59,483 | +1.09% | 8만 |
|---|
| 2025.11.17 | ₩58,813 | ₩58,840 | ₩58,545 | ₩58,840 | +0.05% | 9.6만 |
|---|
| 2025.11.14 | ₩57,447 | ₩58,827 | ₩57,447 | ₩58,465 | +1.77% | 6.5만 |
|---|
| 2025.11.13 | ₩57,956 | ₩58,277 | ₩57,125 | ₩57,219 | -1.27% | 6.6만 |
|---|
| 2025.11.12 | ₩58,666 | ₩58,679 | ₩57,473 | ₩57,728 | -1.60% | 4.5만 |
|---|
| 2025.11.11 | ₩56,509 | ₩57,621 | ₩56,509 | ₩57,540 | +1.83% | 8.1만 |
|---|
| 2025.11.10 | ₩56,643 | ₩57,152 | ₩55,973 | ₩56,455 | -0.33% | 10.1만 |
|---|
| 2025.11.07 | ₩55,678 | ₩56,723 | ₩55,664 | ₩56,120 | +0.79% | 8.9만 |
|---|
| 2025.11.06 | ₩56,683 | ₩56,723 | ₩56,147 | ₩56,187 | -0.87% | 6.6만 |
|---|
| 2025.11.05 | ₩56,522 | ₩56,522 | ₩55,959 | ₩56,482 | -0.07% | 14.9만 |
|---|
| 2025.11.04 | ₩56,951 | ₩57,098 | ₩55,999 | ₩56,308 | -1.13% | 8.3만 |
|---|
| 2025.11.03 | ₩57,473 | ₩57,473 | ₩56,710 | ₩56,951 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩57,085 | ₩57,152 | ₩56,723 | ₩57,031 | -0.09% | 7.1만 |
|---|
| 2025.10.30 | ₩57,004 | ₩57,232 | ₩56,683 | ₩56,870 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩57,849 | ₩58,291 | ₩57,031 | ₩57,085 | -1.32% | 7.4만 |
|---|
| 2025.10.28 | ₩58,358 | ₩58,358 | ₩57,527 | ₩57,849 | -0.87% | 4.7만 |
|---|
| 2025.10.27 | ₩57,514 | ₩58,103 | ₩57,420 | ₩57,956 | +0.77% | 7.9만 |
|---|
| 2025.10.24 | ₩57,380 | ₩58,023 | ₩57,098 | ₩57,514 | +0.23% | 8.3만 |
|---|
| 2025.10.23 | ₩58,157 | ₩58,626 | ₩57,621 | ₩57,902 | -0.44% | 10.9만 |
|---|
| 2025.10.22 | ₩56,857 | ₩57,621 | ₩56,656 | ₩57,594 | +1.30% | 9.6만 |
|---|
| 2025.10.21 | ₩56,884 | ₩57,112 | ₩56,616 | ₩56,696 | -0.33% | 6.9만 |
|---|
| 2025.10.20 | ₩56,978 | ₩56,978 | ₩56,415 | ₩56,710 | -0.47% | 6.3만 |
|---|
| 2025.10.17 | ₩56,281 | ₩56,870 | ₩56,120 | ₩56,509 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩58,291 | ₩58,867 | ₩56,120 | ₩56,509 | -3.06% | 8.1만 |
|---|
| 2025.10.15 | ₩57,808 | ₩58,264 | ₩57,085 | ₩57,728 | -0.14% | 4.2만 |
|---|
| 2025.10.14 | ₩58,090 | ₩58,237 | ₩56,830 | ₩57,514 | -0.99% | 5.9만 |
|---|
| 2025.10.13 | ₩57,058 | ₩57,929 | ₩56,763 | ₩57,902 | +1.48% | 9.7만 |
|---|
| 2025.10.10 | ₩58,277 | ₩58,385 | ₩56,348 | ₩56,589 | -2.90% | 11.1만 |
|---|