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 | ₩68,069 | ₩69,719 | ₩67,895 | ₩68,659 | +0.87% | 3.6만 |
| 2026.10.08 | ₩68,243 | ₩68,699 | ₩67,412 | ₩68,082 | -0.24% | 3.9만 |
| 2026.10.07 | ₩68,297 | ₩68,310 | ₩67,103 | ₩67,519 | -1.14% | 2.6만 |
| 2026.10.06 | ₩67,076 | ₩68,860 | ₩67,076 | ₩68,471 | +2.08% | 3.5만 |
| 2026.10.05 | ₩67,117 | ₩67,854 | ₩66,915 | ₩67,452 | +0.50% | 6.3만 |
| 2026.10.02 | ₩66,459 | ₩67,479 | ₩66,459 | ₩67,479 | +1.53% | 5만 |
| 2026.10.01 | ₩67,076 | ₩68,404 | ₩66,392 | ₩66,983 | -0.14% | 5.3만 |
| 2026.09.30 | ₩69,142 | ₩70,362 | ₩66,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,224 |
| -2.77% |
| 6.1만 |
| 2026.09.29 | ₩69,276 | ₩70,550 | ₩67,237 | ₩68,176 | -1.59% | 4만 |
|---|
| 2026.09.28 | ₩69,155 | ₩70,845 | ₩68,404 | ₩68,753 | -0.58% | 3.4만 |
|---|
| 2026.09.25 | ₩70,054 | ₩70,054 | ₩68,404 | ₩68,927 | -1.61% | 3.4만 |
|---|
| 2026.09.24 | ₩70,845 | ₩71,664 | ₩69,544 | ₩69,839 | -1.42% | 3.3만 |
|---|
| 2026.09.23 | ₩71,449 | ₩72,281 | ₩69,853 | ₩70,926 | -0.73% | 3.1만 |
|---|
| 2026.09.22 | ₩72,348 | ₩72,871 | ₩71,516 | ₩71,664 | -0.95% | 3.9만 |
|---|
| 2026.09.21 | ₩72,348 | ₩72,871 | ₩71,690 | ₩72,120 | -0.32% | 1.9만 |
|---|
| 2026.09.18 | ₩71,288 | ₩73,099 | ₩71,288 | ₩72,227 | +1.32% | 2.2만 |
|---|
| 2026.09.17 | ₩71,757 | ₩72,602 | ₩71,140 | ₩71,489 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩73,340 | ₩74,748 | ₩71,677 | ₩71,677 | -2.27% | 5.5만 |
|---|
| 2026.09.15 | ₩73,434 | ₩73,984 | ₩73,152 | ₩73,340 | -0.13% | 4.5만 |
|---|
| 2026.09.14 | ₩74,051 | ₩74,185 | ₩73,032 | ₩73,246 | -1.09% | 2.4만 |
|---|
| 2026.09.11 | ₩74,467 | ₩74,775 | ₩73,367 | ₩73,810 | -0.88% | 4.9만 |
|---|
| 2026.09.10 | ₩74,306 | ₩75,553 | ₩73,622 | ₩73,702 | -0.81% | 8.1만 |
|---|
| 2026.09.09 | ₩73,380 | ₩74,963 | ₩73,273 | ₩74,064 | +0.93% | 2.9만 |
|---|
| 2026.09.08 | ₩73,769 | ₩73,769 | ₩72,549 | ₩73,313 | -0.62% | 2.8만 |
|---|
| 2026.09.04 | ₩73,367 | ₩74,601 | ₩71,878 | ₩72,804 | -0.77% | 4.2만 |
|---|
| 2026.09.03 | ₩74,199 | ₩75,312 | ₩73,796 | ₩74,038 | -0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩75,365 | ₩75,365 | ₩73,769 | ₩74,400 | -1.28% | 3.6만 |
|---|
| 2026.09.01 | ₩73,354 | ₩75,339 | ₩72,804 | ₩74,936 | +2.16% | 9.7만 |
|---|
| 2026.08.31 | ₩74,440 | ₩74,695 | ₩72,991 | ₩73,474 | -1.30% | 5만 |
|---|
| 2026.08.28 | ₩73,461 | ₩74,091 | ₩72,871 | ₩74,091 | +0.86% | 3.8만 |
|---|
| 2026.08.27 | ₩73,675 | ₩74,011 | ₩72,871 | ₩73,461 | -0.29% | 4.6만 |
|---|
| 2026.08.26 | ₩71,784 | ₩73,877 | ₩71,784 | ₩73,675 | +2.63% | 4.5만 |
|---|
| 2026.08.25 | ₩72,643 | ₩73,018 | ₩71,959 | ₩72,482 | -0.22% | 3.1만 |
|---|
| 2026.08.24 | ₩72,535 | ₩73,152 | ₩71,945 | ₩72,629 | +0.13% | 3.1만 |
|---|
| 2026.08.21 | ₩73,649 | ₩73,675 | ₩72,897 | ₩73,179 | -0.64% | 3.8만 |
|---|
| 2026.08.20 | ₩72,991 | ₩73,488 | ₩72,871 | ₩73,233 | +0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩73,246 | ₩73,246 | ₩72,696 | ₩72,924 | -0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩72,294 | ₩73,085 | ₩72,294 | ₩72,991 | +0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩71,757 | ₩72,549 | ₩71,664 | ₩72,267 | +0.71% | 4.8만 |
|---|
| 2026.08.14 | ₩71,395 | ₩71,757 | ₩71,154 | ₩71,570 | +0.24% | 2.8만 |
|---|
| 2026.08.13 | ₩70,872 | ₩71,342 | ₩70,859 | ₩71,060 | +0.26% | 2.3만 |
|---|
| 2026.08.12 | ₩70,309 | ₩71,087 | ₩70,282 | ₩70,872 | +0.80% | 2.6만 |
|---|
| 2026.08.11 | ₩69,732 | ₩70,993 | ₩69,719 | ₩70,000 | +0.38% | 1.9만 |
|---|
| 2026.08.10 | ₩68,418 | ₩70,094 | ₩68,418 | ₩69,544 | +1.65% | 3.6만 |
|---|
| 2026.08.07 | ₩69,625 | ₩69,625 | ₩68,404 | ₩68,404 | -1.75% | 3.2만 |
|---|
| 2026.08.06 | ₩67,492 | ₩69,276 | ₩67,492 | ₩68,619 | +1.67% | 3.5만 |
|---|
| 2026.08.05 | ₩68,927 | ₩69,625 | ₩67,291 | ₩67,452 | -2.14% | 5.2만 |
|---|
| 2026.08.04 | ₩68,646 | ₩69,585 | ₩67,734 | ₩68,525 | -0.18% | 4.3만 |
|---|
| 2026.08.03 | ₩71,087 | ₩71,087 | ₩68,418 | ₩68,753 | -3.28% | 2.7만 |
|---|
| 2026.07.31 | ₩69,397 | ₩69,464 | ₩68,082 | ₩69,236 | -0.23% | 3.9만 |
|---|
| 2026.07.30 | ₩68,525 | ₩68,740 | ₩67,573 | ₩68,458 | -0.10% | 3만 |
|---|
| 2026.07.29 | ₩68,176 | ₩69,035 | ₩67,600 | ₩67,640 | -0.79% | 4만 |
|---|
| 2026.07.28 | ₩68,927 | ₩69,397 | ₩67,921 | ₩68,109 | -1.19% | 3.7만 |
|---|
| 2026.07.27 | ₩69,075 | ₩70,067 | ₩68,444 | ₩69,061 | -0.02% | 4.5만 |
|---|
| 2026.07.24 | ₩70,872 | ₩71,395 | ₩70,751 | ₩70,765 | -0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩71,140 | ₩71,395 | ₩70,604 | ₩71,073 | -0.09% | 4.1만 |
|---|
| 2026.07.22 | ₩70,430 | ₩71,234 | ₩69,853 | ₩71,060 | +0.90% | 4만 |
|---|
| 2026.07.21 | ₩71,140 | ₩71,140 | ₩70,027 | ₩70,403 | -1.04% | 4.8만 |
|---|
| 2026.07.20 | ₩70,832 | ₩71,248 | ₩70,094 | ₩70,926 | +0.13% | 2.1만 |
|---|
| 2026.07.17 | ₩71,087 | ₩71,087 | ₩69,893 | ₩70,658 | -0.60% | 3.5만 |
|---|
| 2026.07.16 | ₩69,799 | ₩70,993 | ₩69,799 | ₩70,658 | +1.23% | 6.1만 |
|---|
| 2026.07.15 | ₩70,550 | ₩70,604 | ₩69,719 | ₩69,719 | -1.18% | 3만 |
|---|
| 2026.07.14 | ₩69,866 | ₩70,389 | ₩69,263 | ₩70,202 | +0.48% | 4.9만 |
|---|
| 2026.07.13 | ₩68,404 | ₩69,477 | ₩68,203 | ₩69,263 | +1.25% | 3.6만 |
|---|
| 2026.07.10 | ₩67,640 | ₩68,176 | ₩67,050 | ₩67,881 | +0.36% | 4.8만 |
|---|
| 2026.07.09 | ₩67,868 | ₩68,230 | ₩67,439 | ₩67,747 | -0.18% | 3.9만 |
|---|
| 2026.07.08 | ₩68,780 | ₩68,793 | ₩67,036 | ₩67,854 | -1.35% | 3.7만 |
|---|
| 2026.07.07 | ₩66,111 | ₩68,377 | ₩66,111 | ₩67,465 | +2.05% | 9.2만 |
|---|
| 2026.07.06 | ₩66,808 | ₩67,090 | ₩65,990 | ₩66,057 | -1.12% | 2.7만 |
|---|
| 2026.07.02 | ₩66,097 | ₩66,755 | ₩65,910 | ₩66,097 | 0.00% | 4만 |
|---|
| 2026.07.01 | ₩66,875 | ₩67,130 | ₩65,883 | ₩66,205 | -1.00% | 3.6만 |
|---|
| 2026.06.30 | ₩67,291 | ₩67,291 | ₩66,526 | ₩67,197 | -0.14% | 5.2만 |
|---|
| 2026.06.29 | ₩66,486 | ₩66,929 | ₩65,883 | ₩66,714 | +0.34% | 5.1만 |
|---|
| 2026.06.26 | ₩66,661 | ₩66,929 | ₩66,285 | ₩66,486 | -0.26% | 2.4만 |
|---|
| 2026.06.25 | ₩66,003 | ₩66,379 | ₩65,722 | ₩66,285 | +0.43% | 6만 |
|---|
| 2026.06.24 | ₩66,392 | ₩66,406 | ₩65,467 | ₩65,816 | -0.87% | 4.6만 |
|---|
| 2026.06.23 | ₩65,856 | ₩66,728 | ₩65,722 | ₩66,728 | +1.32% | 8.2만 |
|---|
| 2026.06.22 | ₩66,245 | ₩66,446 | ₩65,078 | ₩66,366 | +0.18% | 7.2만 |
|---|
| 2026.06.18 | ₩65,078 | ₩65,722 | ₩64,716 | ₩65,480 | +0.62% | 4.8만 |
|---|
| 2026.06.17 | ₩65,386 | ₩66,218 | ₩65,051 | ₩65,252 | -0.21% | 5.8만 |
|---|
| 2026.06.16 | ₩65,923 | ₩66,298 | ₩65,856 | ₩65,856 | -0.10% | 3.1만 |
|---|
| 2026.06.15 | ₩66,915 | ₩67,009 | ₩66,164 | ₩66,298 | -0.92% | 5.5만 |
|---|
| 2026.06.12 | ₩66,607 | ₩68,109 | ₩65,534 | ₩67,452 | +1.27% | 2.8만 |
|---|
| 2026.06.11 | ₩68,874 | ₩68,927 | ₩67,291 | ₩67,385 | -2.16% | 6만 |
|---|
| 2026.06.10 | ₩67,076 | ₩68,605 | ₩67,076 | ₩68,082 | +1.50% | 3.3만 |
|---|
| 2026.06.09 | ₩67,197 | ₩67,532 | ₩66,687 | ₩67,143 | -0.08% | 4.5만 |
|---|
| 2026.06.08 | ₩67,130 | ₩67,720 | ₩67,130 | ₩67,465 | +0.50% | 3.4만 |
|---|
| 2026.06.05 | ₩67,921 | ₩67,975 | ₩67,278 | ₩67,412 | -0.75% | 5.1만 |
|---|
| 2026.06.04 | ₩66,312 | ₩67,358 | ₩66,312 | ₩67,251 | +1.42% | 5.2만 |
|---|
| 2026.06.03 | ₩67,358 | ₩68,069 | ₩66,728 | ₩66,915 | -0.66% | 6.6만 |
|---|
| 2026.06.02 | ₩66,755 | ₩67,063 | ₩66,701 | ₩67,063 | +0.46% | 5.9만 |
|---|
| 2026.06.01 | ₩66,567 | ₩67,237 | ₩66,392 | ₩66,513 | -0.08% | 4.8만 |
|---|
| 2026.05.29 | ₩68,377 | ₩68,377 | ₩66,258 | ₩66,446 | -2.82% | 7.8만 |
|---|
| 2026.05.28 | ₩67,331 | ₩68,337 | ₩67,063 | ₩67,774 | +0.66% | 3.9만 |
|---|
| 2026.05.27 | ₩68,418 | ₩68,418 | ₩67,398 | ₩67,465 | -1.39% | 7.9만 |
|---|
| 2026.05.26 | ₩69,598 | ₩69,705 | ₩68,525 | ₩68,766 | -1.19% | 6.1만 |
|---|
| 2026.05.22 | ₩69,155 | ₩69,893 | ₩68,203 | ₩69,732 | +0.83% | 3.9만 |
|---|
| 2026.05.21 | ₩69,920 | ₩70,215 | ₩69,289 | ₩69,625 | -0.42% | 4만 |
|---|
| 2026.05.20 | ₩70,684 | ₩71,234 | ₩69,920 | ₩70,081 | -0.85% | 4.1만 |
|---|
| 2026.05.19 | ₩70,215 | ₩70,966 | ₩69,598 | ₩70,819 | +0.86% | 8.2만 |
|---|
| 2026.05.18 | ₩70,014 | ₩70,175 | ₩69,410 | ₩70,081 | +0.10% | 5.3만 |
|---|
| 2026.05.15 | ₩70,081 | ₩70,416 | ₩68,793 | ₩70,282 | +0.29% | 3만 |
|---|
| 2026.05.14 | ₩67,975 | ₩69,746 | ₩67,975 | ₩69,732 | +2.58% | 7.5만 |
|---|
| 2026.05.13 | ₩68,699 | ₩68,740 | ₩67,063 | ₩67,640 | -1.54% | 4.1만 |
|---|
| 2026.05.12 | ₩67,425 | ₩67,707 | ₩67,130 | ₩67,693 | +0.40% | 5.5만 |
|---|
| 2026.05.11 | ₩66,808 | ₩67,398 | ₩66,151 | ₩67,050 | +0.36% | 7.3만 |
|---|
| 2026.05.08 | ₩66,634 | ₩66,889 | ₩66,258 | ₩66,258 | -0.56% | 3.9만 |
|---|
| 2026.05.07 | ₩66,392 | ₩67,023 | ₩65,252 | ₩66,889 | +0.75% | 5.8만 |
|---|
| 2026.05.06 | ₩67,908 | ₩68,082 | ₩66,446 | ₩66,446 | -2.15% | 7.3만 |
|---|
| 2026.05.05 | ₩69,397 | ₩69,397 | ₩68,605 | ₩68,673 | -1.04% | 6.8만 |
|---|
| 2026.05.04 | ₩68,766 | ₩69,276 | ₩68,444 | ₩68,954 | +0.27% | 7.6만 |
|---|
| 2026.05.01 | ₩69,678 | ₩69,786 | ₩68,793 | ₩69,075 | -0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩68,404 | ₩69,732 | ₩67,895 | ₩69,424 | +1.49% | 6.9만 |
|---|
| 2026.04.29 | ₩66,433 | ₩68,002 | ₩66,433 | ₩68,002 | +2.36% | 6.9만 |
|---|
| 2026.04.28 | ₩66,017 | ₩66,366 | ₩65,775 | ₩66,030 | +0.02% | 9.5만 |
|---|
| 2026.04.27 | ₩65,896 | ₩66,379 | ₩65,601 | ₩65,816 | -0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩66,258 | ₩66,379 | ₩65,212 | ₩65,735 | -0.79% | 3.7만 |
|---|
| 2026.04.23 | ₩66,298 | ₩66,714 | ₩66,124 | ₩66,245 | -0.08% | 4.1만 |
|---|
| 2026.04.22 | ₩66,111 | ₩66,661 | ₩66,030 | ₩66,647 | +0.81% | 5만 |
|---|
| 2026.04.21 | ₩65,427 | ₩66,580 | ₩65,427 | ₩66,111 | +1.05% | 5.7만 |
|---|
| 2026.04.20 | ₩64,971 | ₩66,205 | ₩64,971 | ₩65,655 | +1.05% | 10.7만 |
|---|
| 2026.04.17 | ₩65,400 | ₩65,413 | ₩64,193 | ₩64,971 | -0.66% | 6.8만 |
|---|
| 2026.04.16 | ₩65,574 | ₩66,687 | ₩65,574 | ₩65,936 | +0.55% | 3.6만 |
|---|
| 2026.04.15 | ₩65,802 | ₩66,540 | ₩65,132 | ₩65,856 | +0.08% | 4만 |
|---|
| 2026.04.14 | ₩67,331 | ₩67,358 | ₩65,990 | ₩66,151 | -1.75% | 4.1만 |
|---|
| 2026.04.13 | ₩68,364 | ₩68,364 | ₩67,398 | ₩67,559 | -1.18% | 3.2만 |
|---|
| 2026.04.10 | ₩67,465 | ₩68,136 | ₩67,331 | ₩67,532 | +0.10% | 3.4만 |
|---|
| 2026.04.09 | ₩67,519 | ₩68,431 | ₩67,519 | ₩67,680 | +0.24% | 5.1만 |
|---|
| 2026.04.08 | ₩67,640 | ₩67,720 | ₩67,076 | ₩67,519 | -0.18% | 4.7만 |
|---|
| 2026.04.07 | ₩68,029 | ₩68,914 | ₩67,345 | ₩68,471 | +0.65% | 9.1만 |
|---|
| 2026.04.06 | ₩68,418 | ₩69,316 | ₩66,983 | ₩68,471 | +0.08% | 5.5만 |
|---|
| 2026.04.02 | ₩68,418 | ₩68,887 | ₩67,506 | ₩68,512 | +0.14% | 5만 |
|---|
| 2026.04.01 | ₩70,550 | ₩70,765 | ₩67,506 | ₩68,404 | -3.04% | 9.3만 |
|---|
| 2026.03.31 | ₩71,959 | ₩72,482 | ₩69,799 | ₩70,845 | -1.55% | 6.2만 |
|---|
| 2026.03.30 | ₩71,275 | ₩71,717 | ₩70,349 | ₩71,503 | +0.32% | 3.8만 |
|---|
| 2026.03.27 | ₩71,999 | ₩72,857 | ₩70,228 | ₩71,100 | -1.25% | 6.1만 |
|---|
| 2026.03.26 | ₩73,421 | ₩73,635 | ₩71,087 | ₩71,422 | -2.72% | 5.1만 |
|---|
| 2026.03.25 | ₩72,281 | ₩72,884 | ₩71,529 | ₩72,696 | +0.58% | 4.4만 |
|---|
| 2026.03.24 | ₩71,556 | ₩72,415 | ₩70,309 | ₩72,146 | +0.82% | 6.2만 |
|---|
| 2026.03.23 | ₩70,470 | ₩71,623 | ₩70,470 | ₩71,489 | +1.45% | 4.9만 |
|---|
| 2026.03.20 | ₩71,368 | ₩71,892 | ₩71,060 | ₩71,543 | +0.24% | 5.9만 |
|---|
| 2026.03.19 | ₩70,376 | ₩71,368 | ₩70,255 | ₩71,368 | +1.41% | 4.7만 |
|---|
| 2026.03.18 | ₩70,832 | ₩70,832 | ₩69,960 | ₩70,014 | -1.16% | 3.4만 |
|---|
| 2026.03.17 | ₩70,416 | ₩71,060 | ₩69,906 | ₩70,295 | -0.17% | 4.3만 |
|---|
| 2026.03.16 | ₩69,746 | ₩70,282 | ₩69,075 | ₩70,094 | +0.50% | 5만 |
|---|
| 2026.03.13 | ₩69,209 | ₩69,491 | ₩69,075 | ₩69,410 | +0.29% | 2.1만 |
|---|
| 2026.03.12 | ₩69,746 | ₩69,746 | ₩69,048 | ₩69,370 | -0.54% | 3.5만 |
|---|
| 2026.03.11 | ₩69,115 | ₩69,585 | ₩68,512 | ₩69,397 | +0.41% | 4.9만 |
|---|
| 2026.03.10 | ₩68,512 | ₩69,746 | ₩68,404 | ₩68,766 | +0.37% | 4.9만 |
|---|
| 2026.03.09 | ₩70,202 | ₩70,202 | ₩68,431 | ₩68,659 | -2.20% | 7.5만 |
|---|
| 2026.03.06 | ₩70,671 | ₩71,087 | ₩69,786 | ₩69,947 | -1.02% | 7.7만 |
|---|
| 2026.03.05 | ₩70,430 | ₩70,550 | ₩69,853 | ₩69,880 | -0.78% | 4.9만 |
|---|
| 2026.03.04 | ₩70,282 | ₩71,127 | ₩69,343 | ₩69,974 | -0.44% | 4.2만 |
|---|
| 2026.03.03 | ₩72,415 | ₩72,415 | ₩69,799 | ₩70,175 | -3.09% | 10만 |
|---|
| 2026.03.02 | ₩71,905 | ₩71,905 | ₩70,309 | ₩71,489 | -0.58% | 11만 |
|---|
| 2026.02.27 | ₩69,343 | ₩69,504 | ₩69,088 | ₩69,397 | +0.08% | 5.7만 |
|---|
| 2026.02.26 | ₩69,142 | ₩69,142 | ₩68,444 | ₩68,740 | -0.58% | 5.7만 |
|---|
| 2026.02.25 | ₩69,571 | ₩69,571 | ₩68,431 | ₩69,075 | -0.71% | 5.7만 |
|---|
| 2026.02.24 | ₩69,021 | ₩69,021 | ₩67,988 | ₩68,994 | -0.04% | 5.4만 |
|---|
| 2026.02.23 | ₩68,404 | ₩68,673 | ₩67,734 | ₩68,673 | +0.39% | 7.4만 |
|---|
| 2026.02.20 | ₩68,699 | ₩68,699 | ₩67,586 | ₩68,257 | -0.64% | 6.1만 |
|---|
| 2026.02.19 | ₩68,605 | ₩69,061 | ₩68,297 | ₩68,619 | +0.02% | 7만 |
|---|
| 2026.02.18 | ₩68,337 | ₩68,592 | ₩68,163 | ₩68,203 | -0.20% | 3.6만 |
|---|
| 2026.02.17 | ₩68,270 | ₩68,404 | ₩67,881 | ₩68,216 | -0.08% | 8.6만 |
|---|
| 2026.02.13 | ₩67,278 | ₩67,948 | ₩67,278 | ₩67,734 | +0.68% | 4.1만 |
|---|
| 2026.02.12 | ₩66,768 | ₩67,465 | ₩66,459 | ₩67,465 | +1.04% | 3.7만 |
|---|
| 2026.02.11 | ₩66,647 | ₩67,063 | ₩66,392 | ₩66,768 | +0.18% | 3.3만 |
|---|
| 2026.02.10 | ₩65,735 | ₩66,781 | ₩65,386 | ₩66,607 | +1.33% | 5만 |
|---|
| 2026.02.09 | ₩65,333 | ₩65,708 | ₩64,716 | ₩65,628 | +0.45% | 3.9만 |
|---|
| 2026.02.06 | ₩64,448 | ₩65,386 | ₩64,072 | ₩65,239 | +1.23% | 4.8만 |
|---|
| 2026.02.05 | ₩64,152 | ₩64,152 | ₩63,039 | ₩63,844 | -0.48% | 3.8만 |
|---|
| 2026.02.04 | ₩64,152 | ₩64,246 | ₩63,334 | ₩63,965 | -0.29% | 5.2만 |
|---|
| 2026.02.03 | ₩63,992 | ₩64,407 | ₩63,522 | ₩63,978 | -0.02% | 5.1만 |
|---|
| 2026.02.02 | ₩65,172 | ₩65,172 | ₩63,898 | ₩64,340 | -1.28% | 5.9만 |
|---|
| 2026.01.30 | ₩64,984 | ₩65,453 | ₩64,394 | ₩65,185 | +0.31% | 6.1만 |
|---|
| 2026.01.29 | ₩63,656 | ₩65,105 | ₩63,656 | ₩64,796 | +1.79% | 6.1만 |
|---|
| 2026.01.28 | ₩63,147 | ₩63,522 | ₩62,731 | ₩63,334 | +0.30% | 2.8만 |
|---|
| 2026.01.27 | ₩62,865 | ₩63,039 | ₩62,409 | ₩62,838 | -0.04% | 3.5만 |
|---|
| 2026.01.26 | ₩63,026 | ₩63,482 | ₩62,382 | ₩62,516 | -0.81% | 4.3만 |
|---|
| 2026.01.23 | ₩62,261 | ₩63,039 | ₩62,208 | ₩62,637 | +0.60% | 3.3만 |
|---|
| 2026.01.22 | ₩62,798 | ₩63,093 | ₩62,436 | ₩62,583 | -0.34% | 4.9만 |
|---|
| 2026.01.21 | ₩62,677 | ₩63,093 | ₩62,489 | ₩62,771 | +0.15% | 9.4만 |
|---|
| 2026.01.20 | ₩63,321 | ₩63,361 | ₩62,489 | ₩62,677 | -1.02% | 6.6만 |
|---|
| 2026.01.16 | ₩62,892 | ₩63,522 | ₩62,275 | ₩63,173 | +0.45% | 9.9만 |
|---|
| 2026.01.15 | ₩62,409 | ₩62,959 | ₩61,725 | ₩62,422 | +0.02% | 5.5만 |
|---|
| 2026.01.14 | ₩62,784 | ₩62,972 | ₩62,248 | ₩62,436 | -0.56% | 6.2만 |
|---|
| 2026.01.13 | ₩61,296 | ₩62,825 | ₩61,161 | ₩62,664 | +2.23% | 8.3만 |
|---|
| 2026.01.12 | ₩59,954 | ₩61,966 | ₩59,954 | ₩61,296 | +2.24% | 10.2만 |
|---|
| 2026.01.09 | ₩59,860 | ₩60,598 | ₩59,713 | ₩60,223 | +0.60% | 5.1만 |
|---|
| 2026.01.08 | ₩59,243 | ₩60,088 | ₩59,217 | ₩59,606 | +0.61% | 5.7만 |
|---|
| 2026.01.07 | ₩59,914 | ₩60,129 | ₩58,546 | ₩59,485 | -0.72% | 9.3만 |
|---|
| 2026.01.06 | ₩60,223 | ₩60,571 | ₩59,015 | ₩59,552 | -1.11% | 7.8만 |
|---|
| 2026.01.05 | ₩60,370 | ₩60,370 | ₩59,230 | ₩59,780 | -0.98% | 6.7만 |
|---|
| 2026.01.02 | ₩60,129 | ₩61,296 | ₩59,686 | ₩60,370 | +0.40% | 5.6만 |
|---|
| 2025.12.31 | ₩59,914 | ₩60,196 | ₩59,364 | ₩59,887 | -0.04% | 8.5만 |
|---|
| 2025.12.30 | ₩59,270 | ₩59,753 | ₩58,922 | ₩59,311 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩59,512 | ₩59,659 | ₩58,814 | ₩58,895 | -1.04% | 8.5만 |
|---|
| 2025.12.26 | ₩59,525 | ₩59,981 | ₩59,324 | ₩59,512 | -0.02% | 4.2만 |
|---|
| 2025.12.24 | ₩59,257 | ₩59,592 | ₩59,109 | ₩59,525 | +0.45% | 3.9만 |
|---|
| 2025.12.23 | ₩59,083 | ₩59,552 | ₩59,015 | ₩59,257 | +0.30% | 4.3만 |
|---|
| 2025.12.22 | ₩59,552 | ₩59,673 | ₩58,935 | ₩59,471 | -0.14% | 3.3만 |
|---|
| 2025.12.19 | ₩59,485 | ₩59,552 | ₩58,975 | ₩59,029 | -0.77% | 4.7만 |
|---|
| 2025.12.18 | ₩59,015 | ₩59,686 | ₩58,774 | ₩59,203 | +0.32% | 3.9만 |
|---|
| 2025.12.17 | ₩58,948 | ₩59,431 | ₩58,345 | ₩58,774 | -0.30% | 4.2만 |
|---|
| 2025.12.16 | ₩58,922 | ₩59,606 | ₩58,787 | ₩59,015 | +0.16% | 7.5만 |
|---|
| 2025.12.15 | ₩59,565 | ₩59,673 | ₩59,015 | ₩59,378 | -0.32% | 4.9만 |
|---|
| 2025.12.12 | ₩59,257 | ₩59,337 | ₩58,868 | ₩59,069 | -0.32% | 4.7만 |
|---|
| 2025.12.11 | ₩59,445 | ₩59,471 | ₩58,908 | ₩58,908 | -0.90% | 4.8만 |
|---|
| 2025.12.10 | ₩60,437 | ₩60,544 | ₩59,056 | ₩59,512 | -1.53% | 5.7만 |
|---|
| 2025.12.09 | ₩60,544 | ₩61,376 | ₩59,807 | ₩59,887 | -1.09% | 6.1만 |
|---|
| 2025.12.08 | ₩61,765 | ₩61,765 | ₩59,847 | ₩60,544 | -1.98% | 6.9만 |
|---|
| 2025.12.05 | ₩61,296 | ₩61,671 | ₩61,188 | ₩61,671 | +0.61% | 6만 |
|---|
| 2025.12.04 | ₩61,296 | ₩61,296 | ₩60,638 | ₩61,081 | -0.35% | 6.9만 |
|---|
| 2025.12.03 | ₩60,504 | ₩61,027 | ₩60,491 | ₩61,001 | +0.82% | 3.7만 |
|---|
| 2025.12.02 | ₩61,430 | ₩61,430 | ₩60,357 | ₩60,491 | -1.53% | 6.7만 |
|---|
| 2025.12.01 | ₩61,470 | ₩61,483 | ₩60,759 | ₩61,269 | -0.33% | 10.3만 |
|---|
| 2025.11.28 | ₩59,927 | ₩61,094 | ₩59,673 | ₩61,094 | +1.95% | 4.1만 |
|---|
| 2025.11.26 | ₩59,203 | ₩60,075 | ₩59,203 | ₩59,927 | +1.22% | 6.2만 |
|---|
| 2025.11.25 | ₩58,761 | ₩59,284 | ₩58,358 | ₩58,935 | +0.30% | 9.3만 |
|---|
| 2025.11.24 | ₩59,525 | ₩59,525 | ₩58,331 | ₩58,626 | -1.51% | 5.4만 |
|---|
| 2025.11.21 | ₩59,284 | ₩59,284 | ₩58,546 | ₩58,975 | -0.52% | 7.6만 |
|---|
| 2025.11.20 | ₩59,646 | ₩59,646 | ₩58,305 | ₩59,015 | -1.06% | 7.4만 |
|---|
| 2025.11.19 | ₩59,525 | ₩59,539 | ₩58,747 | ₩59,471 | -0.09% | 5.2만 |
|---|
| 2025.11.18 | ₩58,895 | ₩59,539 | ₩58,680 | ₩59,539 | +1.09% | 8만 |
|---|
| 2025.11.17 | ₩58,868 | ₩58,895 | ₩58,600 | ₩58,895 | +0.05% | 9.6만 |
|---|
| 2025.11.14 | ₩57,500 | ₩58,881 | ₩57,500 | ₩58,519 | +1.77% | 6.5만 |
|---|
| 2025.11.13 | ₩58,009 | ₩58,331 | ₩57,178 | ₩57,272 | -1.27% | 6.6만 |
|---|
| 2025.11.12 | ₩58,720 | ₩58,734 | ₩57,527 | ₩57,781 | -1.60% | 4.5만 |
|---|
| 2025.11.11 | ₩56,561 | ₩57,674 | ₩56,561 | ₩57,594 | +1.83% | 8.1만 |
|---|
| 2025.11.10 | ₩56,695 | ₩57,205 | ₩56,024 | ₩56,507 | -0.33% | 10.1만 |
|---|
| 2025.11.07 | ₩55,729 | ₩56,776 | ₩55,716 | ₩56,172 | +0.79% | 8.9만 |
|---|
| 2025.11.06 | ₩56,735 | ₩56,776 | ₩56,199 | ₩56,239 | -0.87% | 6.6만 |
|---|
| 2025.11.05 | ₩56,574 | ₩56,574 | ₩56,011 | ₩56,534 | -0.07% | 14.9만 |
|---|
| 2025.11.04 | ₩57,004 | ₩57,151 | ₩56,051 | ₩56,360 | -1.13% | 8.3만 |
|---|
| 2025.11.03 | ₩57,527 | ₩57,527 | ₩56,762 | ₩57,004 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩57,138 | ₩57,205 | ₩56,776 | ₩57,084 | -0.09% | 7.1만 |
|---|
| 2025.10.30 | ₩57,057 | ₩57,285 | ₩56,735 | ₩56,923 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩57,902 | ₩58,345 | ₩57,084 | ₩57,138 | -1.32% | 7.4만 |
|---|
| 2025.10.28 | ₩58,412 | ₩58,412 | ₩57,580 | ₩57,902 | -0.87% | 4.7만 |
|---|
| 2025.10.27 | ₩57,567 | ₩58,157 | ₩57,473 | ₩58,009 | +0.77% | 7.9만 |
|---|
| 2025.10.24 | ₩57,433 | ₩58,077 | ₩57,151 | ₩57,567 | +0.23% | 8.3만 |
|---|
| 2025.10.23 | ₩58,211 | ₩58,680 | ₩57,674 | ₩57,956 | -0.44% | 10.9만 |
|---|
| 2025.10.22 | ₩56,910 | ₩57,674 | ₩56,708 | ₩57,647 | +1.30% | 9.6만 |
|---|
| 2025.10.21 | ₩56,936 | ₩57,164 | ₩56,668 | ₩56,749 | -0.33% | 6.9만 |
|---|
| 2025.10.20 | ₩57,030 | ₩57,030 | ₩56,467 | ₩56,762 | -0.47% | 6.3만 |
|---|
| 2025.10.17 | ₩56,333 | ₩56,923 | ₩56,172 | ₩56,561 | +0.40% | 6.3만 |
|---|
| 2025.10.16 | ₩58,345 | ₩58,922 | ₩56,172 | ₩56,561 | -3.06% | 8.1만 |
|---|
| 2025.10.15 | ₩57,862 | ₩58,318 | ₩57,138 | ₩57,781 | -0.14% | 4.2만 |
|---|
| 2025.10.14 | ₩58,144 | ₩58,291 | ₩56,883 | ₩57,567 | -0.99% | 5.9만 |
|---|
| 2025.10.13 | ₩57,111 | ₩57,983 | ₩56,816 | ₩57,956 | +1.48% | 9.7만 |
|---|
| 2025.10.10 | ₩58,331 | ₩58,439 | ₩56,400 | ₩56,641 | -2.90% | 11.1만 |
|---|