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 | ₩68,059 | ₩69,709 | ₩67,885 | ₩68,649 | +0.87% | 3.6만 |
| 2026.10.08 | ₩68,234 | ₩68,690 | ₩67,402 | ₩68,073 | -0.24% | 3.9만 |
| 2026.10.07 | ₩68,287 | ₩68,301 | ₩67,094 | ₩67,509 | -1.14% | 2.6만 |
| 2026.10.06 | ₩67,067 | ₩68,851 | ₩67,067 | ₩68,462 | +2.08% | 3.5만 |
| 2026.10.05 | ₩67,107 | ₩67,845 | ₩66,906 | ₩67,442 | +0.50% | 6.3만 |
| 2026.10.02 | ₩66,450 | ₩67,469 | ₩66,450 | ₩67,469 | +1.53% | 5만 |
| 2026.10.01 | ₩67,067 | ₩68,395 | ₩66,383 | ₩66,973 | -0.14% | 5.3만 |
| 2026.09.30 | ₩69,132 | ₩70,353 | ₩66,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,214 |
| -2.77% |
| 6.1만 |
| 2026.09.29 | ₩69,266 | ₩70,540 | ₩67,228 | ₩68,167 | -1.59% | 4만 |
|---|
| 2026.09.28 | ₩69,146 | ₩70,835 | ₩68,395 | ₩68,743 | -0.58% | 3.4만 |
|---|
| 2026.09.25 | ₩70,044 | ₩70,044 | ₩68,395 | ₩68,918 | -1.61% | 3.4만 |
|---|
| 2026.09.24 | ₩70,835 | ₩71,653 | ₩69,534 | ₩69,830 | -1.42% | 3.3만 |
|---|
| 2026.09.23 | ₩71,439 | ₩72,270 | ₩69,843 | ₩70,916 | -0.73% | 3.1만 |
|---|
| 2026.09.22 | ₩72,337 | ₩72,860 | ₩71,506 | ₩71,653 | -0.95% | 3.9만 |
|---|
| 2026.09.21 | ₩72,337 | ₩72,860 | ₩71,680 | ₩72,109 | -0.32% | 1.9만 |
|---|
| 2026.09.18 | ₩71,278 | ₩73,088 | ₩71,278 | ₩72,217 | +1.32% | 2.2만 |
|---|
| 2026.09.17 | ₩71,747 | ₩72,592 | ₩71,130 | ₩71,479 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩73,330 | ₩74,738 | ₩71,667 | ₩71,667 | -2.27% | 5.5만 |
|---|
| 2026.09.15 | ₩73,424 | ₩73,973 | ₩73,142 | ₩73,330 | -0.13% | 4.5만 |
|---|
| 2026.09.14 | ₩74,040 | ₩74,175 | ₩73,021 | ₩73,236 | -1.09% | 2.4만 |
|---|
| 2026.09.11 | ₩74,456 | ₩74,765 | ₩73,357 | ₩73,799 | -0.88% | 4.9만 |
|---|
| 2026.09.10 | ₩74,295 | ₩75,542 | ₩73,611 | ₩73,692 | -0.81% | 8.1만 |
|---|
| 2026.09.09 | ₩73,370 | ₩74,952 | ₩73,263 | ₩74,054 | +0.93% | 2.9만 |
|---|
| 2026.09.08 | ₩73,759 | ₩73,759 | ₩72,538 | ₩73,303 | -0.62% | 2.8만 |
|---|
| 2026.09.04 | ₩73,357 | ₩74,590 | ₩71,868 | ₩72,793 | -0.77% | 4.2만 |
|---|
| 2026.09.03 | ₩74,188 | ₩75,301 | ₩73,786 | ₩74,027 | -0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩75,355 | ₩75,355 | ₩73,759 | ₩74,389 | -1.28% | 3.6만 |
|---|
| 2026.09.01 | ₩73,343 | ₩75,328 | ₩72,793 | ₩74,926 | +2.16% | 9.7만 |
|---|
| 2026.08.31 | ₩74,429 | ₩74,684 | ₩72,981 | ₩73,464 | -1.30% | 5만 |
|---|
| 2026.08.28 | ₩73,450 | ₩74,081 | ₩72,860 | ₩74,081 | +0.86% | 3.8만 |
|---|
| 2026.08.27 | ₩73,665 | ₩74,000 | ₩72,860 | ₩73,450 | -0.29% | 4.6만 |
|---|
| 2026.08.26 | ₩71,774 | ₩73,866 | ₩71,774 | ₩73,665 | +2.63% | 4.5만 |
|---|
| 2026.08.25 | ₩72,632 | ₩73,008 | ₩71,948 | ₩72,471 | -0.22% | 3.1만 |
|---|
| 2026.08.24 | ₩72,525 | ₩73,142 | ₩71,935 | ₩72,619 | +0.13% | 3.1만 |
|---|
| 2026.08.21 | ₩73,638 | ₩73,665 | ₩72,887 | ₩73,169 | -0.64% | 3.8만 |
|---|
| 2026.08.20 | ₩72,981 | ₩73,477 | ₩72,860 | ₩73,222 | +0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩73,236 | ₩73,236 | ₩72,686 | ₩72,914 | -0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩72,284 | ₩73,075 | ₩72,284 | ₩72,981 | +0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩71,747 | ₩72,538 | ₩71,653 | ₩72,257 | +0.71% | 4.8만 |
|---|
| 2026.08.14 | ₩71,385 | ₩71,747 | ₩71,144 | ₩71,559 | +0.24% | 2.8만 |
|---|
| 2026.08.13 | ₩70,862 | ₩71,332 | ₩70,849 | ₩71,050 | +0.26% | 2.3만 |
|---|
| 2026.08.12 | ₩70,299 | ₩71,077 | ₩70,272 | ₩70,862 | +0.80% | 2.6만 |
|---|
| 2026.08.11 | ₩69,722 | ₩70,983 | ₩69,709 | ₩69,990 | +0.38% | 1.9만 |
|---|
| 2026.08.10 | ₩68,408 | ₩70,084 | ₩68,408 | ₩69,534 | +1.65% | 3.6만 |
|---|
| 2026.08.07 | ₩69,615 | ₩69,615 | ₩68,395 | ₩68,395 | -1.75% | 3.2만 |
|---|
| 2026.08.06 | ₩67,483 | ₩69,266 | ₩67,483 | ₩68,609 | +1.67% | 3.5만 |
|---|
| 2026.08.05 | ₩68,918 | ₩69,615 | ₩67,281 | ₩67,442 | -2.14% | 5.2만 |
|---|
| 2026.08.04 | ₩68,636 | ₩69,575 | ₩67,724 | ₩68,515 | -0.18% | 4.3만 |
|---|
| 2026.08.03 | ₩71,077 | ₩71,077 | ₩68,408 | ₩68,743 | -3.28% | 2.7만 |
|---|
| 2026.07.31 | ₩69,387 | ₩69,454 | ₩68,073 | ₩69,226 | -0.23% | 3.9만 |
|---|
| 2026.07.30 | ₩68,515 | ₩68,730 | ₩67,563 | ₩68,448 | -0.10% | 3만 |
|---|
| 2026.07.29 | ₩68,167 | ₩69,025 | ₩67,590 | ₩67,630 | -0.79% | 4만 |
|---|
| 2026.07.28 | ₩68,918 | ₩69,387 | ₩67,912 | ₩68,100 | -1.19% | 3.7만 |
|---|
| 2026.07.27 | ₩69,065 | ₩70,057 | ₩68,435 | ₩69,052 | -0.02% | 4.5만 |
|---|
| 2026.07.24 | ₩70,862 | ₩71,385 | ₩70,741 | ₩70,755 | -0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩71,130 | ₩71,385 | ₩70,594 | ₩71,063 | -0.09% | 4.1만 |
|---|
| 2026.07.22 | ₩70,420 | ₩71,224 | ₩69,843 | ₩71,050 | +0.90% | 4만 |
|---|
| 2026.07.21 | ₩71,130 | ₩71,130 | ₩70,017 | ₩70,393 | -1.04% | 4.8만 |
|---|
| 2026.07.20 | ₩70,822 | ₩71,238 | ₩70,084 | ₩70,916 | +0.13% | 2.1만 |
|---|
| 2026.07.17 | ₩71,077 | ₩71,077 | ₩69,883 | ₩70,648 | -0.60% | 3.5만 |
|---|
| 2026.07.16 | ₩69,789 | ₩70,983 | ₩69,789 | ₩70,648 | +1.23% | 6.1만 |
|---|
| 2026.07.15 | ₩70,540 | ₩70,594 | ₩69,709 | ₩69,709 | -1.18% | 3만 |
|---|
| 2026.07.14 | ₩69,856 | ₩70,379 | ₩69,253 | ₩70,192 | +0.48% | 4.9만 |
|---|
| 2026.07.13 | ₩68,395 | ₩69,467 | ₩68,193 | ₩69,253 | +1.25% | 3.6만 |
|---|
| 2026.07.10 | ₩67,630 | ₩68,167 | ₩67,040 | ₩67,872 | +0.36% | 4.8만 |
|---|
| 2026.07.09 | ₩67,858 | ₩68,220 | ₩67,429 | ₩67,737 | -0.18% | 3.9만 |
|---|
| 2026.07.08 | ₩68,770 | ₩68,783 | ₩67,027 | ₩67,845 | -1.35% | 3.7만 |
|---|
| 2026.07.07 | ₩66,101 | ₩68,368 | ₩66,101 | ₩67,456 | +2.05% | 9.2만 |
|---|
| 2026.07.06 | ₩66,799 | ₩67,080 | ₩65,981 | ₩66,048 | -1.12% | 2.7만 |
|---|
| 2026.07.02 | ₩66,088 | ₩66,745 | ₩65,900 | ₩66,088 | 0.00% | 4만 |
|---|
| 2026.07.01 | ₩66,866 | ₩67,121 | ₩65,873 | ₩66,195 | -1.00% | 3.6만 |
|---|
| 2026.06.30 | ₩67,281 | ₩67,281 | ₩66,517 | ₩67,188 | -0.14% | 5.2만 |
|---|
| 2026.06.29 | ₩66,477 | ₩66,919 | ₩65,873 | ₩66,705 | +0.34% | 5.1만 |
|---|
| 2026.06.26 | ₩66,651 | ₩66,919 | ₩66,276 | ₩66,477 | -0.26% | 2.4만 |
|---|
| 2026.06.25 | ₩65,994 | ₩66,370 | ₩65,712 | ₩66,276 | +0.43% | 6만 |
|---|
| 2026.06.24 | ₩66,383 | ₩66,396 | ₩65,458 | ₩65,806 | -0.87% | 4.6만 |
|---|
| 2026.06.23 | ₩65,847 | ₩66,718 | ₩65,712 | ₩66,718 | +1.32% | 8.2만 |
|---|
| 2026.06.22 | ₩66,235 | ₩66,437 | ₩65,069 | ₩66,356 | +0.18% | 7.2만 |
|---|
| 2026.06.18 | ₩65,069 | ₩65,712 | ₩64,707 | ₩65,471 | +0.62% | 4.8만 |
|---|
| 2026.06.17 | ₩65,377 | ₩66,209 | ₩65,042 | ₩65,243 | -0.21% | 5.8만 |
|---|
| 2026.06.16 | ₩65,914 | ₩66,289 | ₩65,847 | ₩65,847 | -0.10% | 3.1만 |
|---|
| 2026.06.15 | ₩66,906 | ₩67,000 | ₩66,155 | ₩66,289 | -0.92% | 5.5만 |
|---|
| 2026.06.12 | ₩66,598 | ₩68,100 | ₩65,525 | ₩67,442 | +1.27% | 2.8만 |
|---|
| 2026.06.11 | ₩68,864 | ₩68,918 | ₩67,281 | ₩67,375 | -2.16% | 6만 |
|---|
| 2026.06.10 | ₩67,067 | ₩68,596 | ₩67,067 | ₩68,073 | +1.50% | 3.3만 |
|---|
| 2026.06.09 | ₩67,188 | ₩67,523 | ₩66,678 | ₩67,134 | -0.08% | 4.5만 |
|---|
| 2026.06.08 | ₩67,121 | ₩67,711 | ₩67,121 | ₩67,456 | +0.50% | 3.4만 |
|---|
| 2026.06.05 | ₩67,912 | ₩67,965 | ₩67,268 | ₩67,402 | -0.75% | 5.1만 |
|---|
| 2026.06.04 | ₩66,302 | ₩67,349 | ₩66,302 | ₩67,241 | +1.42% | 5.2만 |
|---|
| 2026.06.03 | ₩67,349 | ₩68,059 | ₩66,718 | ₩66,906 | -0.66% | 6.6만 |
|---|
| 2026.06.02 | ₩66,745 | ₩67,054 | ₩66,691 | ₩67,054 | +0.46% | 5.9만 |
|---|
| 2026.06.01 | ₩66,557 | ₩67,228 | ₩66,383 | ₩66,504 | -0.08% | 4.8만 |
|---|
| 2026.05.29 | ₩68,368 | ₩68,368 | ₩66,249 | ₩66,437 | -2.82% | 7.8만 |
|---|
| 2026.05.28 | ₩67,322 | ₩68,328 | ₩67,054 | ₩67,764 | +0.66% | 3.9만 |
|---|
| 2026.05.27 | ₩68,408 | ₩68,408 | ₩67,389 | ₩67,456 | -1.39% | 7.9만 |
|---|
| 2026.05.26 | ₩69,588 | ₩69,695 | ₩68,515 | ₩68,757 | -1.19% | 6.1만 |
|---|
| 2026.05.22 | ₩69,146 | ₩69,883 | ₩68,193 | ₩69,722 | +0.83% | 3.9만 |
|---|
| 2026.05.21 | ₩69,910 | ₩70,205 | ₩69,280 | ₩69,615 | -0.42% | 4만 |
|---|
| 2026.05.20 | ₩70,674 | ₩71,224 | ₩69,910 | ₩70,071 | -0.85% | 4.1만 |
|---|
| 2026.05.19 | ₩70,205 | ₩70,956 | ₩69,588 | ₩70,808 | +0.86% | 8.2만 |
|---|
| 2026.05.18 | ₩70,004 | ₩70,165 | ₩69,400 | ₩70,071 | +0.10% | 5.3만 |
|---|
| 2026.05.15 | ₩70,071 | ₩70,406 | ₩68,783 | ₩70,272 | +0.29% | 3만 |
|---|
| 2026.05.14 | ₩67,965 | ₩69,736 | ₩67,965 | ₩69,722 | +2.58% | 7.5만 |
|---|
| 2026.05.13 | ₩68,690 | ₩68,730 | ₩67,054 | ₩67,630 | -1.54% | 4.1만 |
|---|
| 2026.05.12 | ₩67,416 | ₩67,697 | ₩67,121 | ₩67,684 | +0.40% | 5.5만 |
|---|
| 2026.05.11 | ₩66,799 | ₩67,389 | ₩66,142 | ₩67,040 | +0.36% | 7.3만 |
|---|
| 2026.05.08 | ₩66,624 | ₩66,879 | ₩66,249 | ₩66,249 | -0.56% | 3.9만 |
|---|
| 2026.05.07 | ₩66,383 | ₩67,013 | ₩65,243 | ₩66,879 | +0.75% | 5.8만 |
|---|
| 2026.05.06 | ₩67,898 | ₩68,073 | ₩66,437 | ₩66,437 | -2.15% | 7.3만 |
|---|
| 2026.05.05 | ₩69,387 | ₩69,387 | ₩68,596 | ₩68,663 | -1.04% | 6.8만 |
|---|
| 2026.05.04 | ₩68,757 | ₩69,266 | ₩68,435 | ₩68,944 | +0.27% | 7.6만 |
|---|
| 2026.05.01 | ₩69,669 | ₩69,776 | ₩68,783 | ₩69,065 | -0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩68,395 | ₩69,722 | ₩67,885 | ₩69,414 | +1.49% | 6.9만 |
|---|
| 2026.04.29 | ₩66,423 | ₩67,992 | ₩66,423 | ₩67,992 | +2.36% | 6.9만 |
|---|
| 2026.04.28 | ₩66,007 | ₩66,356 | ₩65,766 | ₩66,021 | +0.02% | 9.5만 |
|---|
| 2026.04.27 | ₩65,887 | ₩66,370 | ₩65,592 | ₩65,806 | -0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩66,249 | ₩66,370 | ₩65,203 | ₩65,726 | -0.79% | 3.7만 |
|---|
| 2026.04.23 | ₩66,289 | ₩66,705 | ₩66,115 | ₩66,235 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩66,101 | ₩66,651 | ₩66,021 | ₩66,638 | +0.81% | 5만 |
|---|
| 2026.04.21 | ₩65,417 | ₩66,571 | ₩65,417 | ₩66,101 | +1.05% | 5.7만 |
|---|
| 2026.04.20 | ₩64,961 | ₩66,195 | ₩64,961 | ₩65,645 | +1.05% | 10.7만 |
|---|
| 2026.04.17 | ₩65,391 | ₩65,404 | ₩64,184 | ₩64,961 | -0.66% | 6.8만 |
|---|
| 2026.04.16 | ₩65,565 | ₩66,678 | ₩65,565 | ₩65,927 | +0.55% | 3.6만 |
|---|
| 2026.04.15 | ₩65,793 | ₩66,530 | ₩65,122 | ₩65,847 | +0.08% | 4만 |
|---|
| 2026.04.14 | ₩67,322 | ₩67,349 | ₩65,981 | ₩66,142 | -1.75% | 4.1만 |
|---|
| 2026.04.13 | ₩68,354 | ₩68,354 | ₩67,389 | ₩67,550 | -1.18% | 3.2만 |
|---|
| 2026.04.10 | ₩67,456 | ₩68,126 | ₩67,322 | ₩67,523 | +0.10% | 3.4만 |
|---|
| 2026.04.09 | ₩67,509 | ₩68,421 | ₩67,509 | ₩67,670 | +0.24% | 5.1만 |
|---|
| 2026.04.08 | ₩67,630 | ₩67,711 | ₩67,067 | ₩67,509 | -0.18% | 4.7만 |
|---|
| 2026.04.07 | ₩68,019 | ₩68,904 | ₩67,335 | ₩68,462 | +0.65% | 9.1만 |
|---|
| 2026.04.06 | ₩68,408 | ₩69,306 | ₩66,973 | ₩68,462 | +0.08% | 5.5만 |
|---|
| 2026.04.02 | ₩68,408 | ₩68,877 | ₩67,496 | ₩68,502 | +0.14% | 5만 |
|---|
| 2026.04.01 | ₩70,540 | ₩70,755 | ₩67,496 | ₩68,395 | -3.04% | 9.3만 |
|---|
| 2026.03.31 | ₩71,948 | ₩72,471 | ₩69,789 | ₩70,835 | -1.55% | 6.2만 |
|---|
| 2026.03.30 | ₩71,264 | ₩71,707 | ₩70,339 | ₩71,492 | +0.32% | 3.8만 |
|---|
| 2026.03.27 | ₩71,989 | ₩72,847 | ₩70,218 | ₩71,090 | -1.25% | 6.1만 |
|---|
| 2026.03.26 | ₩73,410 | ₩73,625 | ₩71,077 | ₩71,412 | -2.72% | 5.1만 |
|---|
| 2026.03.25 | ₩72,270 | ₩72,874 | ₩71,519 | ₩72,686 | +0.58% | 4.4만 |
|---|
| 2026.03.24 | ₩71,546 | ₩72,404 | ₩70,299 | ₩72,136 | +0.82% | 6.2만 |
|---|
| 2026.03.23 | ₩70,460 | ₩71,613 | ₩70,460 | ₩71,479 | +1.45% | 4.9만 |
|---|
| 2026.03.20 | ₩71,358 | ₩71,881 | ₩71,050 | ₩71,533 | +0.24% | 5.9만 |
|---|
| 2026.03.19 | ₩70,366 | ₩71,358 | ₩70,245 | ₩71,358 | +1.41% | 4.7만 |
|---|
| 2026.03.18 | ₩70,822 | ₩70,822 | ₩69,950 | ₩70,004 | -1.16% | 3.4만 |
|---|
| 2026.03.17 | ₩70,406 | ₩71,050 | ₩69,897 | ₩70,285 | -0.17% | 4.3만 |
|---|
| 2026.03.16 | ₩69,736 | ₩70,272 | ₩69,065 | ₩70,084 | +0.50% | 5만 |
|---|
| 2026.03.13 | ₩69,199 | ₩69,481 | ₩69,065 | ₩69,400 | +0.29% | 2.1만 |
|---|
| 2026.03.12 | ₩69,736 | ₩69,736 | ₩69,038 | ₩69,360 | -0.54% | 3.5만 |
|---|
| 2026.03.11 | ₩69,105 | ₩69,575 | ₩68,502 | ₩69,387 | +0.41% | 4.9만 |
|---|
| 2026.03.10 | ₩68,502 | ₩69,736 | ₩68,395 | ₩68,757 | +0.37% | 4.9만 |
|---|
| 2026.03.09 | ₩70,192 | ₩70,192 | ₩68,421 | ₩68,649 | -2.20% | 7.5만 |
|---|
| 2026.03.06 | ₩70,661 | ₩71,077 | ₩69,776 | ₩69,937 | -1.02% | 7.7만 |
|---|
| 2026.03.05 | ₩70,420 | ₩70,540 | ₩69,843 | ₩69,870 | -0.78% | 4.9만 |
|---|
| 2026.03.04 | ₩70,272 | ₩71,117 | ₩69,333 | ₩69,964 | -0.44% | 4.2만 |
|---|
| 2026.03.03 | ₩72,404 | ₩72,404 | ₩69,789 | ₩70,165 | -3.09% | 10만 |
|---|
| 2026.03.02 | ₩71,895 | ₩71,895 | ₩70,299 | ₩71,479 | -0.58% | 11만 |
|---|
| 2026.02.27 | ₩69,333 | ₩69,494 | ₩69,079 | ₩69,387 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩69,132 | ₩69,132 | ₩68,435 | ₩68,730 | -0.58% | 5.7만 |
|---|
| 2026.02.25 | ₩69,561 | ₩69,561 | ₩68,421 | ₩69,065 | -0.71% | 5.7만 |
|---|
| 2026.02.24 | ₩69,011 | ₩69,011 | ₩67,979 | ₩68,985 | -0.04% | 5.4만 |
|---|
| 2026.02.23 | ₩68,395 | ₩68,663 | ₩67,724 | ₩68,663 | +0.39% | 7.4만 |
|---|
| 2026.02.20 | ₩68,690 | ₩68,690 | ₩67,577 | ₩68,247 | -0.64% | 6.1만 |
|---|
| 2026.02.19 | ₩68,596 | ₩69,052 | ₩68,287 | ₩68,609 | +0.02% | 7만 |
|---|
| 2026.02.18 | ₩68,328 | ₩68,582 | ₩68,153 | ₩68,193 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩68,260 | ₩68,395 | ₩67,872 | ₩68,207 | -0.08% | 8.6만 |
|---|
| 2026.02.13 | ₩67,268 | ₩67,939 | ₩67,268 | ₩67,724 | +0.68% | 4.1만 |
|---|
| 2026.02.12 | ₩66,758 | ₩67,456 | ₩66,450 | ₩67,456 | +1.04% | 3.7만 |
|---|
| 2026.02.11 | ₩66,638 | ₩67,054 | ₩66,383 | ₩66,758 | +0.18% | 3.3만 |
|---|
| 2026.02.10 | ₩65,726 | ₩66,772 | ₩65,377 | ₩66,598 | +1.33% | 5만 |
|---|
| 2026.02.09 | ₩65,324 | ₩65,699 | ₩64,707 | ₩65,619 | +0.45% | 3.9만 |
|---|
| 2026.02.06 | ₩64,438 | ₩65,377 | ₩64,063 | ₩65,230 | +1.23% | 4.8만 |
|---|
| 2026.02.05 | ₩64,143 | ₩64,143 | ₩63,030 | ₩63,835 | -0.48% | 3.8만 |
|---|
| 2026.02.04 | ₩64,143 | ₩64,237 | ₩63,325 | ₩63,956 | -0.29% | 5.2만 |
|---|
| 2026.02.03 | ₩63,982 | ₩64,398 | ₩63,513 | ₩63,969 | -0.02% | 5.1만 |
|---|
| 2026.02.02 | ₩65,163 | ₩65,163 | ₩63,889 | ₩64,331 | -1.28% | 5.9만 |
|---|
| 2026.01.30 | ₩64,975 | ₩65,444 | ₩64,385 | ₩65,176 | +0.31% | 6.1만 |
|---|
| 2026.01.29 | ₩63,647 | ₩65,096 | ₩63,647 | ₩64,787 | +1.79% | 6.1만 |
|---|
| 2026.01.28 | ₩63,138 | ₩63,513 | ₩62,722 | ₩63,325 | +0.30% | 2.8만 |
|---|
| 2026.01.27 | ₩62,856 | ₩63,030 | ₩62,400 | ₩62,829 | -0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩63,017 | ₩63,473 | ₩62,373 | ₩62,507 | -0.81% | 4.3만 |
|---|
| 2026.01.23 | ₩62,252 | ₩63,030 | ₩62,199 | ₩62,628 | +0.60% | 3.3만 |
|---|
| 2026.01.22 | ₩62,789 | ₩63,084 | ₩62,427 | ₩62,574 | -0.34% | 4.9만 |
|---|
| 2026.01.21 | ₩62,668 | ₩63,084 | ₩62,480 | ₩62,762 | +0.15% | 9.4만 |
|---|
| 2026.01.20 | ₩63,312 | ₩63,352 | ₩62,480 | ₩62,668 | -1.02% | 6.6만 |
|---|
| 2026.01.16 | ₩62,883 | ₩63,513 | ₩62,266 | ₩63,164 | +0.45% | 9.9만 |
|---|
| 2026.01.15 | ₩62,400 | ₩62,950 | ₩61,716 | ₩62,413 | +0.02% | 5.5만 |
|---|
| 2026.01.14 | ₩62,775 | ₩62,963 | ₩62,239 | ₩62,427 | -0.56% | 6.2만 |
|---|
| 2026.01.13 | ₩61,287 | ₩62,816 | ₩61,153 | ₩62,655 | +2.23% | 8.3만 |
|---|
| 2026.01.12 | ₩59,946 | ₩61,957 | ₩59,946 | ₩61,287 | +2.24% | 10.2만 |
|---|
| 2026.01.09 | ₩59,852 | ₩60,590 | ₩59,704 | ₩60,214 | +0.60% | 5.1만 |
|---|
| 2026.01.08 | ₩59,235 | ₩60,080 | ₩59,208 | ₩59,597 | +0.61% | 5.7만 |
|---|
| 2026.01.07 | ₩59,906 | ₩60,120 | ₩58,538 | ₩59,476 | -0.72% | 9.3만 |
|---|
| 2026.01.06 | ₩60,214 | ₩60,563 | ₩59,007 | ₩59,544 | -1.11% | 7.8만 |
|---|
| 2026.01.05 | ₩60,362 | ₩60,362 | ₩59,222 | ₩59,771 | -0.98% | 6.7만 |
|---|
| 2026.01.02 | ₩60,120 | ₩61,287 | ₩59,678 | ₩60,362 | +0.40% | 5.6만 |
|---|
| 2025.12.31 | ₩59,906 | ₩60,187 | ₩59,356 | ₩59,879 | -0.04% | 8.5만 |
|---|
| 2025.12.30 | ₩59,262 | ₩59,745 | ₩58,913 | ₩59,302 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩59,503 | ₩59,651 | ₩58,806 | ₩58,886 | -1.04% | 8.5만 |
|---|
| 2025.12.26 | ₩59,517 | ₩59,973 | ₩59,316 | ₩59,503 | -0.02% | 4.2만 |
|---|
| 2025.12.24 | ₩59,248 | ₩59,584 | ₩59,101 | ₩59,517 | +0.45% | 3.9만 |
|---|
| 2025.12.23 | ₩59,074 | ₩59,544 | ₩59,007 | ₩59,248 | +0.30% | 4.3만 |
|---|
| 2025.12.22 | ₩59,544 | ₩59,664 | ₩58,927 | ₩59,463 | -0.14% | 3.3만 |
|---|
| 2025.12.19 | ₩59,476 | ₩59,544 | ₩58,967 | ₩59,020 | -0.77% | 4.7만 |
|---|
| 2025.12.18 | ₩59,007 | ₩59,678 | ₩58,766 | ₩59,195 | +0.32% | 3.9만 |
|---|
| 2025.12.17 | ₩58,940 | ₩59,423 | ₩58,337 | ₩58,766 | -0.30% | 4.2만 |
|---|
| 2025.12.16 | ₩58,913 | ₩59,597 | ₩58,779 | ₩59,007 | +0.16% | 7.5만 |
|---|
| 2025.12.15 | ₩59,557 | ₩59,664 | ₩59,007 | ₩59,369 | -0.32% | 4.9만 |
|---|
| 2025.12.12 | ₩59,248 | ₩59,329 | ₩58,860 | ₩59,061 | -0.32% | 4.7만 |
|---|
| 2025.12.11 | ₩59,436 | ₩59,463 | ₩58,900 | ₩58,900 | -0.90% | 4.8만 |
|---|
| 2025.12.10 | ₩60,429 | ₩60,536 | ₩59,047 | ₩59,503 | -1.53% | 5.7만 |
|---|
| 2025.12.09 | ₩60,536 | ₩61,367 | ₩59,798 | ₩59,879 | -1.09% | 6.1만 |
|---|
| 2025.12.08 | ₩61,756 | ₩61,756 | ₩59,839 | ₩60,536 | -1.98% | 6.9만 |
|---|
| 2025.12.05 | ₩61,287 | ₩61,662 | ₩61,180 | ₩61,662 | +0.61% | 6만 |
|---|
| 2025.12.04 | ₩61,287 | ₩61,287 | ₩60,630 | ₩61,072 | -0.35% | 6.9만 |
|---|
| 2025.12.03 | ₩60,496 | ₩61,019 | ₩60,482 | ₩60,992 | +0.82% | 3.7만 |
|---|
| 2025.12.02 | ₩61,421 | ₩61,421 | ₩60,348 | ₩60,482 | -1.53% | 6.7만 |
|---|
| 2025.12.01 | ₩61,461 | ₩61,475 | ₩60,750 | ₩61,260 | -0.33% | 10.3만 |
|---|
| 2025.11.28 | ₩59,919 | ₩61,086 | ₩59,664 | ₩61,086 | +1.95% | 4.1만 |
|---|
| 2025.11.26 | ₩59,195 | ₩60,067 | ₩59,195 | ₩59,919 | +1.22% | 6.2만 |
|---|
| 2025.11.25 | ₩58,752 | ₩59,275 | ₩58,350 | ₩58,927 | +0.30% | 9.3만 |
|---|
| 2025.11.24 | ₩59,517 | ₩59,517 | ₩58,323 | ₩58,618 | -1.51% | 5.4만 |
|---|
| 2025.11.21 | ₩59,275 | ₩59,275 | ₩58,538 | ₩58,967 | -0.52% | 7.6만 |
|---|
| 2025.11.20 | ₩59,637 | ₩59,637 | ₩58,296 | ₩59,007 | -1.06% | 7.4만 |
|---|
| 2025.11.19 | ₩59,517 | ₩59,530 | ₩58,739 | ₩59,463 | -0.09% | 5.2만 |
|---|
| 2025.11.18 | ₩58,886 | ₩59,530 | ₩58,672 | ₩59,530 | +1.09% | 8만 |
|---|
| 2025.11.17 | ₩58,860 | ₩58,886 | ₩58,591 | ₩58,886 | +0.05% | 9.6만 |
|---|
| 2025.11.14 | ₩57,492 | ₩58,873 | ₩57,492 | ₩58,511 | +1.77% | 6.5만 |
|---|
| 2025.11.13 | ₩58,001 | ₩58,323 | ₩57,170 | ₩57,264 | -1.27% | 6.6만 |
|---|
| 2025.11.12 | ₩58,712 | ₩58,725 | ₩57,518 | ₩57,773 | -1.60% | 4.5만 |
|---|
| 2025.11.11 | ₩56,553 | ₩57,666 | ₩56,553 | ₩57,586 | +1.83% | 8.1만 |
|---|
| 2025.11.10 | ₩56,687 | ₩57,197 | ₩56,016 | ₩56,499 | -0.33% | 10.1만 |
|---|
| 2025.11.07 | ₩55,721 | ₩56,767 | ₩55,708 | ₩56,164 | +0.79% | 8.9만 |
|---|
| 2025.11.06 | ₩56,727 | ₩56,767 | ₩56,191 | ₩56,231 | -0.87% | 6.6만 |
|---|
| 2025.11.05 | ₩56,566 | ₩56,566 | ₩56,003 | ₩56,526 | -0.07% | 14.9만 |
|---|
| 2025.11.04 | ₩56,995 | ₩57,143 | ₩56,043 | ₩56,352 | -1.13% | 8.3만 |
|---|
| 2025.11.03 | ₩57,518 | ₩57,518 | ₩56,754 | ₩56,995 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩57,130 | ₩57,197 | ₩56,767 | ₩57,076 | -0.09% | 7.1만 |
|---|
| 2025.10.30 | ₩57,049 | ₩57,277 | ₩56,727 | ₩56,915 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩57,894 | ₩58,337 | ₩57,076 | ₩57,130 | -1.32% | 7.4만 |
|---|
| 2025.10.28 | ₩58,404 | ₩58,404 | ₩57,572 | ₩57,894 | -0.87% | 4.7만 |
|---|
| 2025.10.27 | ₩57,559 | ₩58,149 | ₩57,465 | ₩58,001 | +0.77% | 7.9만 |
|---|
| 2025.10.24 | ₩57,425 | ₩58,068 | ₩57,143 | ₩57,559 | +0.23% | 8.3만 |
|---|
| 2025.10.23 | ₩58,202 | ₩58,672 | ₩57,666 | ₩57,948 | -0.44% | 10.9만 |
|---|
| 2025.10.22 | ₩56,902 | ₩57,666 | ₩56,700 | ₩57,639 | +1.30% | 9.6만 |
|---|
| 2025.10.21 | ₩56,928 | ₩57,156 | ₩56,660 | ₩56,741 | -0.33% | 6.9만 |
|---|
| 2025.10.20 | ₩57,022 | ₩57,022 | ₩56,459 | ₩56,754 | -0.47% | 6.3만 |
|---|
| 2025.10.17 | ₩56,325 | ₩56,915 | ₩56,164 | ₩56,553 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩58,337 | ₩58,913 | ₩56,164 | ₩56,553 | -3.06% | 8.1만 |
|---|
| 2025.10.15 | ₩57,854 | ₩58,310 | ₩57,130 | ₩57,773 | -0.14% | 4.2만 |
|---|
| 2025.10.14 | ₩58,135 | ₩58,283 | ₩56,875 | ₩57,559 | -0.99% | 5.9만 |
|---|
| 2025.10.13 | ₩57,103 | ₩57,974 | ₩56,808 | ₩57,948 | +1.48% | 9.7만 |
|---|
| 2025.10.10 | ₩58,323 | ₩58,430 | ₩56,392 | ₩56,633 | -2.90% | 11.1만 |
|---|