시장 데이터를 불러오는 중
전체 종목
엔브리지 과거 주가
Enbridge Inc Common Stock · ENB · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enbridge Inc Common Stock · ENB · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,137 | ₩62,566 | ₩61,976 | ₩62,445 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,909 | ₩62,646 | ₩61,735 | ₩62,365 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,311 | ₩62,539 | ₩61,427 | ₩61,494 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,641 | ₩62,418 | ₩61,400 | ₩62,365 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,520 | ₩62,150 | ₩60,958 | ₩61,695 | +0.28% | 518.6만 |
| 2026.10.02 | ₩61,896 | ₩62,338 | ₩61,239 | ₩61,601 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,976 | ₩62,204 | ₩61,266 | ₩62,003 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,780 | ₩62,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,298 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,606 | ₩62,860 | ₩62,150 | ₩62,512 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,874 | ₩63,209 | ₩62,405 | ₩62,941 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,343 | ₩63,504 | ₩62,284 | ₩62,633 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩64,187 | ₩64,321 | ₩63,410 | ₩63,450 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | ₩64,187 | ₩64,616 | ₩64,080 | ₩64,120 | -0.10% | 544만 |
|---|
| 2026.09.22 | ₩64,428 | ₩64,978 | ₩64,040 | ₩64,187 | -0.37% | 418.8만 |
|---|
| 2026.09.21 | ₩65,112 | ₩65,393 | ₩64,589 | ₩64,589 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,259 | ₩65,554 | ₩64,991 | ₩65,299 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,817 | ₩65,500 | ₩64,656 | ₩65,326 | +0.79% | 405.9만 |
|---|
| 2026.09.16 | ₩64,803 | ₩65,460 | ₩64,495 | ₩64,803 | 0.00% | 697.6만 |
|---|
| 2026.09.15 | ₩65,098 | ₩65,648 | ₩64,629 | ₩64,803 | -0.45% | 589.4만 |
|---|
| 2026.09.14 | ₩64,120 | ₩65,232 | ₩63,919 | ₩64,535 | +0.65% | 766.7만 |
|---|
| 2026.09.11 | ₩64,817 | ₩64,964 | ₩63,839 | ₩63,999 | -1.26% | 684.1만 |
|---|
| 2026.09.10 | ₩64,710 | ₩65,192 | ₩64,455 | ₩64,616 | -0.14% | 1314만 |
|---|
| 2026.09.09 | ₩68,033 | ₩68,046 | ₩66,800 | ₩67,202 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,336 | ₩68,033 | ₩66,880 | ₩67,644 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,376 | ₩67,443 | ₩66,854 | ₩67,122 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,591 | ₩68,180 | ₩67,336 | ₩67,698 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩68,019 | ₩68,180 | ₩67,135 | ₩67,416 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩68,006 | ₩68,341 | ₩67,095 | ₩67,966 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,416 | ₩67,912 | ₩66,867 | ₩67,765 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,591 | ₩67,832 | ₩66,921 | ₩67,269 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,497 | ₩67,631 | ₩66,612 | ₩66,921 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,599 | ₩67,805 | ₩66,411 | ₩67,497 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,827 | ₩67,202 | ₩66,612 | ₩66,653 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,376 | ₩67,738 | ₩66,559 | ₩67,108 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,502 | ₩69,118 | ₩67,269 | ₩67,617 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,577 | ₩69,560 | ₩67,577 | ₩68,328 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,944 | ₩69,225 | ₩66,961 | ₩67,336 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,488 | ₩69,118 | ₩68,462 | ₩68,864 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩68,073 | ₩68,448 | ₩67,778 | ₩67,778 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,542 | ₩68,542 | ₩67,684 | ₩68,220 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,917 | ₩69,145 | ₩68,676 | ₩68,730 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,266 | ₩69,534 | ₩68,850 | ₩68,931 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,984 | ₩69,775 | ₩68,890 | ₩69,105 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,333 | ₩69,453 | ₩68,274 | ₩68,864 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩69,225 | ₩69,574 | ₩68,515 | ₩68,716 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,257 | ₩70,807 | ₩68,850 | ₩69,279 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,785 | ₩71,865 | ₩69,426 | ₩69,601 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩72,160 | ₩72,589 | ₩70,833 | ₩71,570 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,750 | ₩72,750 | ₩71,731 | ₩72,495 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩74,210 | ₩74,505 | ₩72,870 | ₩72,977 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,862 | ₩74,411 | ₩73,527 | ₩74,277 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,813 | ₩75,014 | ₩73,634 | ₩73,889 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,586 | ₩74,907 | ₩73,929 | ₩74,036 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,684 | ₩75,885 | ₩74,170 | ₩74,170 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,792 | ₩76,354 | ₩75,671 | ₩76,194 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,510 | ₩75,805 | ₩75,148 | ₩75,577 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,961 | ₩75,591 | ₩74,827 | ₩75,376 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,813 | ₩75,148 | ₩73,661 | ₩74,318 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,966 | ₩76,435 | ₩74,639 | ₩74,679 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩76,247 | ₩76,515 | ₩75,470 | ₩75,993 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,269 | ₩75,805 | ₩75,028 | ₩75,658 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,934 | ₩75,832 | ₩74,934 | ₩75,242 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩74,036 | ₩75,068 | ₩74,036 | ₩74,894 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,902 | ₩74,170 | ₩73,406 | ₩73,795 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,379 | ₩73,554 | ₩72,763 | ₩73,245 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,741 | ₩74,036 | ₩73,111 | ₩73,152 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩74,197 | ₩74,277 | ₩73,420 | ₩73,795 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩72,147 | ₩74,170 | ₩71,946 | ₩73,768 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,401 | ₩73,138 | ₩71,584 | ₩71,651 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩72,053 | ₩72,508 | ₩71,356 | ₩72,468 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩72,133 | ₩72,709 | ₩71,289 | ₩71,410 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,398 | ₩74,478 | ₩72,629 | ₩72,642 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,376 | ₩75,457 | ₩74,009 | ₩74,237 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,416 | ₩75,537 | ₩74,720 | ₩75,363 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,942 | ₩75,550 | ₩73,942 | ₩75,296 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩74,036 | ₩74,425 | ₩73,487 | ₩74,090 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,299 | ₩74,720 | ₩73,044 | ₩74,693 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩73,232 | ₩73,782 | ₩72,884 | ₩73,433 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,763 | ₩73,245 | ₩72,026 | ₩73,098 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,572 | ₩74,760 | ₩72,857 | ₩72,991 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,988 | ₩75,336 | ₩74,371 | ₩74,612 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,706 | ₩75,309 | ₩74,291 | ₩74,961 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,349 | ₩76,368 | ₩75,148 | ₩75,711 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩76,086 | ₩76,354 | ₩75,644 | ₩75,658 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,760 | ₩75,926 | ₩74,720 | ₩75,631 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩74,143 | ₩74,492 | ₩73,540 | ₩74,425 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,671 | ₩76,006 | ₩74,143 | ₩74,143 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩76,180 | ₩76,448 | ₩75,443 | ₩75,457 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,988 | ₩76,247 | ₩74,894 | ₩76,033 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,631 | ₩76,395 | ₩74,773 | ₩74,787 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩74,050 | ₩75,644 | ₩74,050 | ₩75,470 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,353 | ₩74,157 | ₩73,165 | ₩73,607 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,371 | ₩74,599 | ₩73,259 | ₩73,353 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,497 | ₩75,671 | ₩74,385 | ₩74,452 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,778 | ₩76,073 | ₩75,175 | ₩75,242 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩77,225 | ₩77,333 | ₩76,033 | ₩76,395 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,346 | ₩78,324 | ₩77,319 | ₩77,775 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩77,011 | ₩77,989 | ₩76,475 | ₩77,440 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩76,140 | ₩77,038 | ₩75,926 | ₩76,488 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩75,242 | ₩76,395 | ₩74,787 | ₩76,100 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,304 | ₩75,591 | ₩74,090 | ₩75,537 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,344 | ₩74,693 | ₩73,138 | ₩74,117 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩74,076 | ₩75,336 | ₩73,969 | ₩75,336 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,567 | ₩74,143 | ₩73,312 | ₩73,956 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,937 | ₩73,527 | ₩72,562 | ₩73,487 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,549 | ₩73,540 | ₩72,106 | ₩72,977 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,897 | ₩73,889 | ₩71,463 | ₩71,812 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,549 | ₩72,776 | ₩71,611 | ₩72,348 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩73,192 | ₩73,755 | ₩72,522 | ₩72,629 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,326 | ₩74,184 | ₩73,178 | ₩73,580 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩73,192 | ₩74,237 | ₩72,884 | ₩73,326 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩74,224 | ₩74,358 | ₩73,473 | ₩73,473 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,544 | ₩74,344 | ₩71,450 | ₩74,264 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,302 | ₩72,080 | ₩71,128 | ₩71,584 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,686 | ₩71,503 | ₩70,539 | ₩71,075 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,557 | ₩71,637 | ₩70,284 | ₩70,284 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,579 | ₩71,584 | ₩70,364 | ₩71,423 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,440 | ₩70,512 | ₩69,400 | ₩70,351 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,815 | ₩70,110 | ₩69,158 | ₩69,413 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩70,043 | ₩70,525 | ₩69,480 | ₩69,480 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,753 | ₩70,967 | ₩69,989 | ₩70,003 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,909 | ₩70,713 | ₩69,306 | ₩70,579 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,579 | ₩71,182 | ₩69,922 | ₩70,445 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩71,101 | ₩71,289 | ₩70,445 | ₩70,498 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,624 | ₩71,664 | ₩70,726 | ₩71,008 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩73,165 | ₩73,232 | ₩71,611 | ₩71,651 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩73,018 | ₩73,621 | ₩72,790 | ₩72,790 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩73,031 | ₩74,117 | ₩72,910 | ₩73,031 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,557 | ₩73,085 | ₩70,833 | ₩73,004 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩72,200 | ₩73,219 | ₩72,053 | ₩72,870 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,281 | ₩72,790 | ₩71,972 | ₩72,013 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,656 | ₩73,004 | ₩72,013 | ₩72,562 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,361 | ₩72,616 | ₩71,302 | ₩71,892 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,897 | ₩73,152 | ₩71,718 | ₩72,549 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,567 | ₩74,291 | ₩72,669 | ₩72,803 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,272 | ₩73,701 | ₩72,843 | ₩73,138 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩73,205 | ₩73,527 | ₩72,750 | ₩73,031 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,830 | ₩73,366 | ₩72,575 | ₩73,004 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,575 | ₩73,849 | ₩72,267 | ₩72,951 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,820 | ₩72,696 | ₩70,351 | ₩72,575 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,535 | ₩73,085 | ₩71,530 | ₩71,637 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,570 | ₩72,602 | ₩71,302 | ₩72,455 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩72,227 | ₩72,348 | ₩71,316 | ₩71,343 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,299 | ₩73,299 | ₩72,267 | ₩72,428 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,696 | ₩73,165 | ₩72,106 | ₩73,085 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,758 | ₩72,669 | ₩71,758 | ₩72,468 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩72,187 | ₩72,803 | ₩71,852 | ₩71,865 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,254 | ₩72,348 | ₩71,423 | ₩71,879 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,281 | ₩72,575 | ₩71,852 | ₩71,959 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,455 | ₩72,696 | ₩71,892 | ₩72,281 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,575 | ₩72,683 | ₩71,838 | ₩72,441 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,428 | ₩72,683 | ₩71,812 | ₩72,200 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,361 | ₩72,669 | ₩71,852 | ₩72,589 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩72,187 | ₩72,924 | ₩71,115 | ₩72,803 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,879 | ₩72,455 | ₩71,329 | ₩72,307 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,284 | ₩71,946 | ₩70,217 | ₩71,209 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩70,096 | ₩70,686 | ₩69,735 | ₩70,016 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩70,029 | ₩70,405 | ₩69,373 | ₩70,230 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩70,043 | ₩70,297 | ₩69,534 | ₩70,217 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,614 | ₩70,338 | ₩69,239 | ₩70,150 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩69,145 | ₩69,440 | ₩68,622 | ₩69,038 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,596 | ₩69,547 | ₩68,354 | ₩69,132 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,837 | ₩69,359 | ₩68,086 | ₩68,194 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,788 | ₩70,016 | ₩67,885 | ₩68,931 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,351 | ₩72,629 | ₩70,016 | ₩72,200 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩69,212 | ₩69,909 | ₩69,051 | ₩69,467 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,609 | ₩69,467 | ₩68,596 | ₩69,078 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩68,046 | ₩68,649 | ₩67,631 | ₩68,462 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,751 | ₩68,274 | ₩67,081 | ₩67,845 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,805 | ₩68,274 | ₩67,095 | ₩67,430 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩67,068 | ₩67,818 | ₩66,894 | ₩67,658 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,318 | ₩67,323 | ₩66,130 | ₩67,215 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,830 | ₩66,237 | ₩64,736 | ₩66,103 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,897 | ₩65,487 | ₩64,267 | ₩64,696 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,875 | ₩66,063 | ₩64,455 | ₩65,447 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,567 | ₩66,063 | ₩65,272 | ₩65,983 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,321 | ₩65,179 | ₩64,214 | ₩65,071 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,906 | ₩64,509 | ₩63,450 | ₩64,348 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,991 | ₩65,246 | ₩63,825 | ₩64,160 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,986 | ₩64,723 | ₩63,758 | ₩64,589 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,490 | ₩64,053 | ₩63,209 | ₩63,624 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,463 | ₩63,892 | ₩63,195 | ₩63,370 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,772 | ₩63,812 | ₩62,927 | ₩63,155 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩63,048 | ₩63,785 | ₩62,887 | ₩63,772 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,298 | ₩62,834 | ₩62,097 | ₩62,726 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩62,177 | ₩62,860 | ₩62,056 | ₩62,405 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,654 | ₩62,097 | ₩61,199 | ₩62,097 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,293 | ₩61,708 | ₩61,011 | ₩61,453 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,770 | ₩61,346 | ₩60,730 | ₩61,145 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,569 | ₩61,065 | ₩60,341 | ₩60,690 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩61,105 | ₩61,453 | ₩60,502 | ₩60,609 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,566 | ₩62,820 | ₩61,011 | ₩61,239 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,227 | ₩64,308 | ₩61,668 | ₩62,418 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,214 | ₩64,696 | ₩63,571 | ₩64,482 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,375 | ₩64,562 | ₩63,798 | ₩64,093 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,986 | ₩64,522 | ₩63,946 | ₩64,388 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,651 | ₩64,334 | ₩63,638 | ₩63,959 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,651 | ₩63,919 | ₩63,490 | ₩63,691 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,745 | ₩63,839 | ₩63,450 | ₩63,584 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,968 | ₩63,678 | ₩62,887 | ₩63,611 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,592 | ₩62,820 | ₩62,231 | ₩62,753 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,847 | ₩63,423 | ₩62,472 | ₩62,485 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,887 | ₩63,075 | ₩62,606 | ₩62,633 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,458 | ₩63,088 | ₩61,963 | ₩62,901 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,825 | ₩64,013 | ₩62,539 | ₩62,539 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,785 | ₩64,080 | ₩63,517 | ₩63,892 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,530 | ₩64,040 | ₩63,383 | ₩63,718 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,383 | ₩63,785 | ₩63,169 | ₩63,530 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,865 | ₩63,919 | ₩62,954 | ₩63,236 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,723 | ₩65,179 | ₩63,691 | ₩63,705 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,442 | ₩64,763 | ₩63,798 | ₩64,576 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,509 | ₩64,897 | ₩64,214 | ₩64,442 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,986 | ₩64,830 | ₩63,919 | ₩64,509 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩65,031 | ₩65,165 | ₩63,946 | ₩63,986 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,527 | ₩65,795 | ₩64,281 | ₩64,468 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,219 | ₩65,956 | ₩65,085 | ₩65,514 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,616 | ₩65,420 | ₩64,455 | ₩65,366 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩64,040 | ₩64,401 | ₩63,718 | ₩64,375 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,262 | ₩64,013 | ₩63,169 | ₩63,731 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,254 | ₩64,321 | ₩63,316 | ₩63,410 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,589 | ₩64,777 | ₩63,892 | ₩64,241 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,259 | ₩65,326 | ₩64,468 | ₩64,723 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,442 | ₩65,192 | ₩64,107 | ₩65,152 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,892 | ₩64,924 | ₩63,584 | ₩64,683 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩64,053 | ₩64,937 | ₩63,879 | ₩63,986 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,490 | ₩64,174 | ₩62,847 | ₩64,160 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,353 | ₩65,527 | ₩64,254 | ₩64,669 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,884 | ₩65,460 | ₩64,348 | ₩65,272 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,321 | ₩64,884 | ₩64,241 | ₩64,710 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,986 | ₩64,455 | ₩63,370 | ₩64,214 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,802 | ₩64,066 | ₩60,904 | ₩63,932 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩62,137 | ₩62,981 | ₩61,976 | ₩62,820 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩62,003 | ₩62,914 | ₩62,003 | ₩62,391 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩62,164 | ₩62,405 | ₩61,654 | ₩62,164 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,579 | ₩62,606 | ₩61,922 | ₩62,472 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,914 | ₩62,941 | ₩62,378 | ₩62,472 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,633 | ₩63,236 | ₩62,499 | ₩62,954 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩63,008 | ₩63,329 | ₩62,365 | ₩62,539 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,370 | ₩63,624 | ₩62,994 | ₩63,102 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,954 | ₩63,383 | ₩62,619 | ₩63,343 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,289 | ₩63,396 | ₩62,673 | ₩62,860 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩64,053 | ₩64,214 | ₩63,209 | ₩63,222 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,383 | ₩64,160 | ₩63,343 | ₩63,932 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,209 | ₩63,396 | ₩62,807 | ₩63,343 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,249 | ₩63,584 | ₩63,008 | ₩63,262 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,316 | ₩63,343 | ₩62,633 | ₩63,088 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,812 | ₩63,959 | ₩63,195 | ₩63,262 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,517 | ₩64,281 | ₩63,504 | ₩63,798 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,812 | ₩64,026 | ₩63,303 | ₩63,678 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,906 | ₩64,281 | ₩63,597 | ₩63,973 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,482 | ₩64,509 | ₩63,812 | ₩63,906 | -0.89% | 333.5만 |
|---|