티커911

엔브리지 과거 주가

Enbridge Inc Common Stock · ENB · NYSE

주요 사업 분야는 천연가스 공급입니다.

시장 데이터를 불러오는 중

엔브리지 과거 주가·일별 시세 (ENB) · 티커911

전체 종목

엔브리지 과거 주가

Enbridge Inc Common Stock · ENB · NYSE

주요 사업 분야는 천연가스 공급입니다.

일간2025.12.01

+0.45%

시가: ₩65,015
고가: ₩65,750
저가: ₩64,882
종가: ₩65,309
거래량: 524.6만

일간 종가

최근 1년

2025-09-112026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩61,943	₩62,370	₩61,783	₩62,250	+0.50%	379.7만
2026.10.08	₩61,716	₩62,451	₩61,542	₩62,170	+0.74%	394.4만
2026.10.07	₩62,117	₩62,344	₩61,235	₩61,302	-1.31%	400.4만
2026.10.06	₩61,449	₩62,223	₩61,208	₩62,170	+1.17%	399.5만
2026.10.05	₩61,328	₩61,956	₩60,767	₩61,502	+0.28%	517.6만
2026.10.02	₩61,702	₩62,143	₩61,048	₩61,409	-0.48%	660.9만
2026.10.01	₩61,783	₩62,010	₩61,075	₩61,809	+0.04%	508.8만
2026.09.30	₩62,584	₩62,704	₩62,063	₩62,103	-0.77%	279.7만
2026.09.29	₩62,410	₩62,664	₩61,956	₩62,317	-0.15%	302.1만
2026.09.28	₩62,678	₩63,012	₩62,210	₩62,744	+0.11%	428.2만
2026.09.25	₩63,145	₩63,305	₩62,090	₩62,437	-1.12%	536.1만
2026.09.24	₩63,987	₩64,120	₩63,212	₩63,252	-1.15%	404.7만
2026.09.23	—	—	—	₩63,920	—	—
2026.09.22	—	—	—	₩63,987	—	—
2026.09.21	₩64,908	₩65,189	₩64,387	₩64,387	-0.80%	520.5만
2026.09.18	₩65,055	₩65,349	₩64,788	₩65,095	+0.06%	406.6만
2026.09.17	₩64,615	₩65,296	₩64,454	₩65,122	+0.79%	405.9만
2026.09.15	—	—	—	₩64,601	—	—
2026.09.11	—	—	—	₩63,800	—	—
2026.09.10	₩64,508	₩64,982	₩64,254	₩64,414	-0.14%	1207.3만
2026.09.09	₩67,821	₩67,834	₩66,592	₩66,992	-1.22%	777.8만
2026.09.08	₩67,126	₩67,821	₩66,672	₩67,433	+0.46%	712만
2026.09.04	₩67,166	₩67,233	₩66,645	₩66,912	-0.38%	501.8만
2026.09.03	₩67,380	₩67,968	₩67,126	₩67,487	+0.16%	671.4만
2026.09.02	₩67,807	₩67,968	₩66,926	₩67,206	-0.89%	450.7만
2026.09.01	₩67,794	₩68,128	₩66,886	₩67,754	-0.06%	587만
2026.08.31	₩67,206	₩67,700	₩66,658	₩67,553	+0.52%	414.7만
2026.08.28	₩67,380	₩67,620	₩66,712	₩67,059	-0.48%	575.6만
2026.08.27	₩67,286	₩67,420	₩66,405	₩66,712	-0.85%	468.4만
2026.08.26	₩66,391	₩67,594	₩66,204	₩67,286	+1.35%	521.4만
2026.08.25	₩66,618	₩66,992	₩66,405	₩66,445	-0.26%	364.8만
2026.08.24	₩67,166	₩67,527	₩66,351	₩66,899	-0.40%	351.8만
2026.08.21	₩68,288	₩68,903	₩67,059	₩67,406	-1.29%	359.7만
2026.08.20	₩67,366	₩69,343	₩67,366	₩68,114	+1.11%	525.1만
2026.08.19	₩68,729	₩69,009	₩66,752	₩67,126	-2.33%	447.1만
2026.08.18	₩68,275	₩68,903	₩68,248	₩68,649	+0.55%	450.5만
2026.08.17	₩67,861	₩68,235	₩67,567	₩67,567	-0.43%	373.3만
2026.08.14	₩68,328	₩68,328	₩67,473	₩68,008	-0.47%	994.5만
2026.08.13	₩68,702	₩68,929	₩68,462	₩68,515	-0.27%	1344.1만
2026.08.12	₩69,050	₩69,317	₩68,635	₩68,716	-0.48%	374.8만
2026.08.11	₩68,769	₩69,557	₩68,676	₩68,889	+0.17%	389.3만
2026.08.10	₩69,116	₩69,237	₩68,061	₩68,649	-0.68%	492.4만
2026.08.07	₩69,009	₩69,357	₩68,302	₩68,502	-0.74%	732.3만
2026.08.06	₩70,038	₩70,586	₩68,635	₩69,063	-1.39%	747.2만
2026.08.05	₩71,561	₩71,641	₩69,210	₩69,384	-3.04%	882만
2026.08.04	₩71,935	₩72,362	₩70,613	₩71,347	-0.82%	859.8만
2026.08.03	₩72,523	₩72,523	₩71,508	₩72,269	-0.35%	265.3만
2026.07.31	₩73,979	₩74,273	₩72,643	₩72,750	-1.66%	449.7만
2026.07.30	₩73,631	₩74,179	₩73,298	₩74,046	+0.56%	362.4만
2026.07.29	₩74,580	₩74,780	₩73,404	₩73,658	-1.24%	310만
2026.07.28	₩74,353	₩74,673	₩73,698	₩73,805	-0.74%	270.6만
2026.07.27	₩75,448	₩75,649	₩73,939	₩73,939	-2.00%	302.7만
2026.07.24	₩75,555	₩76,116	₩75,435	₩75,956	+0.53%	274.9만
2026.07.23	₩75,275	₩75,568	₩74,914	₩75,341	+0.09%	286.4만
2026.07.22	₩74,727	₩75,355	₩74,593	₩75,141	+0.55%	193.3만
2026.07.21	₩74,580	₩74,914	₩73,431	₩74,086	-0.66%	338.4만
2026.07.20	₩75,729	₩76,196	₩74,406	₩74,446	-1.69%	268.2만
2026.07.17	₩76,009	₩76,276	₩75,235	₩75,755	-0.33%	273.4만
2026.07.16	₩75,034	₩75,568	₩74,794	₩75,422	+0.52%	285.2만
2026.07.15	₩74,700	₩75,595	₩74,700	₩75,007	+0.41%	303.9만
2026.07.14	₩73,805	₩74,834	₩73,805	₩74,660	+1.16%	251.3만
2026.07.13	₩73,672	₩73,939	₩73,177	₩73,565	-0.15%	240.5만
2026.07.10	₩73,151	₩73,324	₩72,536	₩73,017	-0.18%	233.1만
2026.07.09	₩73,511	₩73,805	₩72,883	₩72,924	-0.80%	530.8만
2026.07.08	₩73,965	₩74,046	₩73,191	₩73,565	-0.54%	583.1만
2026.07.07	₩71,922	₩73,939	₩71,721	₩73,538	+2.25%	563.8만
2026.07.06	₩72,175	₩72,910	₩71,361	₩71,427	-1.04%	713.1만
2026.07.02	₩71,828	₩72,282	₩71,133	₩72,242	+0.58%	387.9만
2026.07.01	₩71,908	₩72,483	₩71,067	₩71,187	-1.00%	226.7만
2026.06.30	₩74,166	₩74,246	₩72,403	₩72,416	-2.36%	398.8만
2026.06.29	₩75,141	₩75,221	₩73,778	₩74,006	-1.51%	535.5만
2026.06.26	₩75,181	₩75,301	₩74,486	₩75,128	-0.07%	486.6만
2026.06.25	₩73,712	₩75,315	₩73,712	₩75,061	+1.83%	243.4만
2026.06.24	₩73,805	₩74,193	₩73,257	₩73,859	+0.07%	309.2만
2026.06.23	₩73,070	₩74,486	₩72,817	₩74,460	+1.90%	271.1만
2026.06.22	₩73,004	₩73,551	₩72,656	₩73,204	+0.27%	275.7만
2026.06.18	₩72,536	₩73,017	₩71,801	₩72,870	+0.46%	455.9만
2026.06.17	₩74,339	₩74,527	₩72,630	₩72,763	-2.12%	392.9만
2026.06.16	₩74,754	₩75,101	₩74,139	₩74,380	-0.50%	398.2만
2026.06.15	₩74,473	₩75,074	₩74,059	₩74,727	+0.34%	317.9만
2026.06.12	₩75,114	₩76,130	₩74,914	₩75,475	+0.48%	315만
2026.06.11	₩75,849	₩76,116	₩75,408	₩75,422	-0.56%	414.5만
2026.06.10	₩74,527	₩75,689	₩74,486	₩75,395	+1.17%	436.6만
2026.06.09	₩73,912	₩74,259	₩73,311	₩74,193	+0.38%	316.2만
2026.06.08	₩75,435	₩75,769	₩73,912	₩73,912	-2.02%	445.2만
2026.06.05	₩75,943	₩76,210	₩75,208	₩75,221	-0.95%	263.7만
2026.06.04	₩74,754	₩76,009	₩74,660	₩75,796	+1.39%	452.1만
2026.06.03	₩75,395	₩76,156	₩74,540	₩74,553	-1.12%	352.6만
2026.06.02	₩73,819	₩75,408	₩73,819	₩75,235	+1.92%	276.7만
2026.06.01	₩73,124	₩73,925	₩72,937	₩73,378	+0.35%	569.7만
2026.05.29	₩74,139	₩74,366	₩73,030	₩73,124	-1.37%	673.6만
2026.05.28	₩75,261	₩75,435	₩74,152	₩74,219	-1.38%	348.2만
2026.05.27	₩75,542	₩75,836	₩74,941	₩75,007	-0.71%	326.2만
2026.05.26	₩76,984	₩77,091	₩75,796	₩76,156	-1.08%	351.6만
2026.05.22	₩77,105	₩78,080	₩77,078	₩77,532	+0.55%	446.3만
2026.05.21	₩76,771	₩77,746	₩76,236	₩77,198	+0.56%	401.2만
2026.05.20	₩75,902	₩76,797	₩75,689	₩76,250	+0.46%	689.3만
2026.05.19	₩75,007	₩76,156	₩74,553	₩75,862	+1.14%	1039만
2026.05.18	₩74,072	₩75,355	₩73,859	₩75,301	+1.66%	326.4만
2026.05.15	₩74,112	₩74,460	₩72,910	₩73,885	-0.31%	388.4만
2026.05.14	₩73,845	₩75,101	₩73,738	₩75,101	+1.70%	1386만
2026.05.13	₩73,338	₩73,912	₩73,084	₩73,725	+0.53%	564.6만
2026.05.12	₩72,710	₩73,298	₩72,336	₩73,257	+0.75%	258.7만
2026.05.11	₩72,322	₩73,311	₩71,882	₩72,750	+0.59%	308.9만
2026.05.08	₩72,670	₩73,658	₩71,240	₩71,588	-1.49%	507.4만
2026.05.07	₩72,322	₩72,549	₩71,387	₩72,122	-0.28%	474.9만
2026.05.06	₩72,964	₩73,525	₩72,296	₩72,403	-0.77%	444.7만
2026.05.05	₩73,097	₩73,952	₩72,950	₩73,351	+0.35%	359.2만
2026.05.04	₩72,964	₩74,006	₩72,656	₩73,097	+0.18%	461.7만
2026.05.01	₩73,992	₩74,126	₩73,244	₩73,244	-1.01%	302.5만
2026.04.30	₩71,320	₩74,112	₩71,227	₩74,032	+3.80%	425.8만
2026.04.29	₩71,080	₩71,855	₩70,906	₩71,361	+0.39%	341.9만
2026.04.28	₩70,466	₩71,280	₩70,319	₩70,853	+0.55%	298.6만
2026.04.27	₩71,334	₩71,414	₩70,065	₩70,065	-1.78%	321.6만
2026.04.24	₩70,359	₩71,361	₩70,145	₩71,200	+1.20%	405.1만
2026.04.23	₩69,223	₩70,292	₩69,183	₩70,132	+1.31%	268.9만
2026.04.22	₩69,597	₩69,891	₩68,943	₩69,197	-0.58%	456.7만
2026.04.21	₩69,824	₩70,305	₩69,263	₩69,263	-0.80%	338.6만
2026.04.20	₩70,532	₩70,746	₩69,771	₩69,784	-1.06%	445.7만
2026.04.17	₩69,691	₩70,492	₩69,090	₩70,359	+0.96%	554.4만
2026.04.16	₩70,359	₩70,960	₩69,704	₩70,225	-0.19%	591.9만
2026.04.15	₩70,880	₩71,067	₩70,225	₩70,279	-0.85%	601.6만
2026.04.14	₩71,401	₩71,441	₩70,506	₩70,786	-0.86%	740.6만
2026.04.13	₩72,937	₩73,004	₩71,387	₩71,427	-2.07%	326.2만
2026.04.10	₩72,790	₩73,391	₩72,563	₩72,563	-0.31%	294.8만
2026.04.09	₩72,803	₩73,885	₩72,683	₩72,803	0.00%	355.6만
2026.04.08	₩71,334	₩72,857	₩70,613	₩72,777	+2.02%	461.5만
2026.04.07	₩71,975	₩72,990	₩71,828	₩72,643	+0.93%	374.7만
2026.04.06	₩72,055	₩72,563	₩71,748	₩71,788	-0.37%	262.9만
2026.04.02	₩72,429	₩72,777	₩71,788	₩72,336	-0.13%	479.8만
2026.04.01	₩72,135	₩72,389	₩71,080	₩71,668	-0.65%	520.8만
2026.03.31	₩72,670	₩72,924	₩71,494	₩72,322	-0.48%	742.9만
2026.03.30	₩73,338	₩74,059	₩72,443	₩72,576	-1.04%	606.6만
2026.03.27	₩73,044	₩73,471	₩72,616	₩72,910	-0.18%	480.6만
2026.03.26	₩72,977	₩73,298	₩72,523	₩72,803	-0.24%	410.7만
2026.03.25	₩72,603	₩73,137	₩72,349	₩72,777	+0.24%	403만
2026.03.24	₩72,349	₩73,618	₩72,042	₩72,723	+0.52%	499.7만
2026.03.23	₩70,599	₩72,469	₩70,132	₩72,349	+2.48%	639.6만
2026.03.20	₩72,309	₩72,857	₩71,307	₩71,414	-1.24%	670만
2026.03.19	₩71,347	₩72,376	₩71,080	₩72,229	+1.24%	450.3만
2026.03.18	₩72,002	₩72,122	₩71,093	₩71,120	-1.22%	358.1만
2026.03.17	₩73,070	₩73,070	₩72,042	₩72,202	-1.19%	306.1만
2026.03.16	₩72,469	₩72,937	₩71,882	₩72,857	+0.53%	389.4만
2026.03.13	₩71,534	₩72,443	₩71,534	₩72,242	+0.99%	374.5만
2026.03.12	₩71,962	₩72,576	₩71,628	₩71,641	-0.45%	351.9만
2026.03.11	₩72,028	₩72,122	₩71,200	₩71,654	-0.52%	325.2만
2026.03.10	₩72,055	₩72,349	₩71,628	₩71,735	-0.44%	375만
2026.03.09	₩72,229	₩72,469	₩71,668	₩72,055	-0.24%	455.8만
2026.03.06	₩72,349	₩72,456	₩71,614	₩72,216	-0.18%	529.8만
2026.03.05	₩72,202	₩72,456	₩71,588	₩71,975	-0.31%	507.9만
2026.03.04	₩72,135	₩72,443	₩71,628	₩72,362	+0.31%	420.2만
2026.03.03	₩71,962	₩72,696	₩70,893	₩72,576	+0.85%	619.9만
2026.03.02	₩71,654	₩72,229	₩71,107	₩72,082	+0.60%	590.3만
2026.02.27	₩70,065	₩71,721	₩69,998	₩70,987	+1.32%	778만
2026.02.26	₩69,878	₩70,466	₩69,517	₩69,798	-0.11%	415.6만
2026.02.25	₩69,811	₩70,185	₩69,156	₩70,011	+0.29%	310.6만
2026.02.24	₩69,824	₩70,078	₩69,317	₩69,998	+0.25%	296.8만
2026.02.23	₩69,397	₩70,118	₩69,023	₩69,931	+0.77%	332.6만
2026.02.20	₩68,929	₩69,223	₩68,408	₩68,822	-0.16%	722.3만
2026.02.19	₩68,382	₩69,330	₩68,141	₩68,916	+0.78%	669.6만
2026.02.18	₩68,622	₩69,143	₩67,874	₩67,981	-0.93%	619.2만
2026.02.17	₩69,571	₩69,798	₩67,674	₩68,716	-1.23%	802.7만
2026.02.13	₩70,132	₩72,403	₩69,798	₩71,975	+2.63%	2031.3만
2026.02.12	₩68,996	₩69,691	₩68,836	₩69,250	+0.37%	706.4만
2026.02.11	₩68,395	₩69,250	₩68,382	₩68,863	+0.68%	447.7만
2026.02.10	₩67,834	₩68,435	₩67,420	₩68,248	+0.61%	491.8만
2026.02.09	₩67,540	₩68,061	₩66,872	₩67,634	+0.14%	638.4만
2026.02.06	₩67,594	₩68,061	₩66,886	₩67,219	-0.55%	663.8만
2026.02.05	₩66,859	₩67,607	₩66,685	₩67,447	+0.88%	438.2만
2026.02.04	₩66,111	₩67,113	₩65,924	₩67,006	+1.35%	524.4만
2026.02.03	₩64,628	₩66,031	₩64,534	₩65,897	+1.96%	495.6만
2026.02.02	₩64,695	₩65,282	₩64,067	₩64,494	-0.31%	673.9만
2026.01.30	₩65,670	₩65,857	₩64,254	₩65,242	-0.65%	471.2만
2026.01.29	₩65,363	₩65,857	₩65,069	₩65,777	+0.63%	417.1만
2026.01.28	₩64,120	₩64,975	₩64,013	₩64,868	+1.17%	913.9만
2026.01.27	₩63,706	₩64,307	₩63,252	₩64,147	+0.69%	606.8만
2026.01.26	₩64,788	₩65,042	₩63,626	₩63,960	-1.28%	370.2만
2026.01.23	₩63,786	₩64,521	₩63,559	₩64,387	+0.94%	468.2만
2026.01.22	₩63,292	₩63,853	₩63,012	₩63,426	+0.21%	405.5만
2026.01.21	₩63,265	₩63,693	₩62,998	₩63,172	-0.15%	638.8만
2026.01.20	₩63,573	₩63,613	₩62,731	₩62,958	-0.97%	634.1만
2026.01.16	₩62,851	₩63,586	₩62,691	₩63,573	+1.15%	477.3만
2026.01.15	₩62,103	₩62,638	₩61,903	₩62,531	+0.69%	319.8만
2026.01.14	₩61,983	₩62,664	₩61,863	₩62,210	+0.37%	531.2만
2026.01.13	₩61,462	₩61,903	₩61,008	₩61,903	+0.72%	430.5만
2026.01.12	₩61,101	₩61,515	₩60,821	₩61,262	+0.26%	490.4만
2026.01.09	₩60,580	₩61,155	₩60,540	₩60,954	+0.62%	421.1만
2026.01.08	₩60,380	₩60,874	₩60,153	₩60,500	+0.20%	616.6만
2026.01.07	₩60,914	₩61,262	₩60,313	₩60,420	-0.81%	466.1만
2026.01.06	₩62,370	₩62,624	₩60,821	₩61,048	-2.12%	839.6만
2026.01.05	₩64,027	₩64,107	₩61,475	₩62,223	-2.82%	836.2만
2026.01.02	₩64,013	₩64,494	₩63,372	₩64,281	+0.42%	311.8만
2025.12.31	₩64,174	₩64,361	₩63,599	₩63,893	-0.44%	224.5만
2025.12.30	₩63,786	₩64,321	₩63,746	₩64,187	+0.63%	230.8만
2025.12.29	₩63,452	₩64,134	₩63,439	₩63,760	+0.48%	220.8만
2025.12.26	₩63,452	₩63,720	₩63,292	₩63,492	+0.06%	92.7만
2025.12.24	₩63,546	₩63,639	₩63,252	₩63,386	-0.25%	120.9만
2025.12.23	₩62,771	₩63,479	₩62,691	₩63,412	+1.02%	225만
2025.12.22	₩62,397	₩62,624	₩62,036	₩62,557	+0.26%	313.9만
2025.12.19	₩62,651	₩63,225	₩62,277	₩62,290	-0.58%	357만
2025.12.18	₩62,691	₩62,878	₩62,410	₩62,437	-0.40%	278.5만
2025.12.17	₩62,264	₩62,891	₩61,769	₩62,704	+0.71%	287만
2025.12.16	₩63,626	₩63,813	₩62,344	₩62,344	-2.02%	296만
2025.12.15	₩63,586	₩63,880	₩63,319	₩63,693	+0.17%	191.4만
2025.12.12	₩63,332	₩63,840	₩63,185	₩63,519	+0.30%	210.7만
2025.12.11	₩63,185	₩63,586	₩62,971	₩63,332	+0.23%	244.9만
2025.12.10	₩63,666	₩63,720	₩62,758	₩63,038	-0.99%	305.8만
2025.12.09	₩64,521	₩64,975	₩63,492	₩63,506	-1.57%	298.8만
2025.12.08	₩64,241	₩64,561	₩63,599	₩64,374	+0.21%	268.3만
2025.12.05	₩64,307	₩64,695	₩64,013	₩64,241	-0.10%	473.7만
2025.12.04	₩63,786	₩64,628	₩63,720	₩64,307	+0.82%	418만
2025.12.03	₩64,828	₩64,962	₩63,746	₩63,786	-1.61%	487.1만
2025.12.02	₩65,323	₩65,590	₩64,080	₩64,267	-1.62%	506.4만
2025.12.01	₩65,015	₩65,750	₩64,882	₩65,309	+0.45%	524.6만
2025.11.28	₩64,414	₩65,216	₩64,254	₩65,162	+1.16%	209.8만
2025.11.26	₩63,840	₩64,200	₩63,519	₩64,174	+0.52%	282.4만
2025.11.25	₩63,065	₩63,813	₩62,971	₩63,533	+0.74%	389.2만
2025.11.24	₩64,054	₩64,120	₩63,118	₩63,212	-1.31%	629만
2025.11.21	₩64,387	₩64,575	₩63,693	₩64,040	-0.54%	405.3만
2025.11.20	₩65,055	₩65,122	₩64,267	₩64,521	-0.82%	290.3만
2025.11.19	₩64,241	₩64,989	₩63,907	₩64,949	+1.10%	307.1만
2025.11.18	₩63,693	₩64,721	₩63,386	₩64,481	+1.24%	546.7만
2025.11.17	₩63,853	₩64,735	₩63,679	₩63,786	-0.10%	518.2만
2025.11.14	₩63,292	₩63,973	₩62,651	₩63,960	+1.06%	580만
2025.11.13	₩65,149	₩65,323	₩64,054	₩64,468	-1.05%	1224.2만
2025.11.12	₩64,681	₩65,256	₩64,147	₩65,069	+0.60%	535만
2025.11.11	₩64,120	₩64,681	₩64,040	₩64,508	+0.60%	425.4만
2025.11.10	₩63,786	₩64,254	₩63,172	₩64,013	+0.36%	498.7만
2025.11.07	₩61,609	₩63,867	₩60,714	₩63,733	+3.45%	678만
2025.11.06	₩61,943	₩62,784	₩61,783	₩62,624	+1.10%	570.1만
2025.11.05	₩61,809	₩62,718	₩61,809	₩62,197	+0.63%	526.5만
2025.11.04	₩61,970	₩62,210	₩61,462	₩61,970	0.00%	455.2만
2025.11.03	₩62,384	₩62,410	₩61,729	₩62,277	-0.17%	588.7만
2025.10.31	₩62,718	₩62,744	₩62,183	₩62,277	-0.70%	364.9만
2025.10.30	₩62,437	₩63,038	₩62,304	₩62,758	+0.51%	357만
2025.10.29	₩62,811	₩63,132	₩62,170	₩62,344	-0.74%	413.8만
2025.10.28	₩63,172	₩63,426	₩62,798	₩62,905	-0.42%	375.2만
2025.10.27	₩62,758	₩63,185	₩62,424	₩63,145	+0.62%	323만
2025.10.24	₩63,092	₩63,199	₩62,477	₩62,664	-0.68%	350.8만
2025.10.23	₩63,853	₩64,013	₩63,012	₩63,025	-1.30%	395.4만
2025.10.22	₩63,185	₩63,960	₩63,145	₩63,733	+0.87%	322.7만
2025.10.21	₩63,012	₩63,199	₩62,611	₩63,145	+0.21%	279.4만
2025.10.20	₩63,052	₩63,386	₩62,811	₩63,065	+0.02%	223.4만
2025.10.17	₩63,118	₩63,145	₩62,437	₩62,891	-0.36%	278.7만
2025.10.16	₩63,613	₩63,760	₩62,998	₩63,065	-0.86%	413.4만
2025.10.15	₩63,319	₩64,080	₩63,305	₩63,599	+0.44%	227.2만
2025.10.14	₩63,613	₩63,826	₩63,105	₩63,479	-0.21%	237.4만
2025.10.13	₩63,706	₩64,080	₩63,399	₩63,773	+0.10%	159.7만
2025.10.10	₩64,281	₩64,307	₩63,613	₩63,706	-0.89%	333.5만
2025.10.09	₩65,376	₩65,456	₩64,040	₩64,107	-1.94%	349.5만
2025.10.08	₩66,391	₩66,391	₩65,162	₩65,496	-1.35%	348.5만
2025.10.07	₩66,565	₩66,592	₩65,817	₩66,057	-0.76%	281.2만
2025.10.06	₩66,952	₩67,032	₩66,057	₩66,485	-0.70%	340.8만
2025.10.03	₩66,338	₩67,326	₩65,977	₩66,886	+0.83%	257.1만
2025.10.02	₩66,471	₩66,792	₩66,071	₩66,391	-0.12%	377.1만
2025.10.01	₩67,353	₩67,513	₩65,964	₩66,244	-1.65%	517.6만
2025.09.30	₩66,284	₩67,460	₩66,284	₩67,406	+1.69%	368.7만
2025.09.29	₩66,258	₩66,578	₩66,004	₩66,418	+0.24%	241.1만
2025.09.26	₩66,552	₩66,779	₩66,031	₩66,244	-0.46%	321.3만
2025.09.25	₩66,725	₩66,952	₩65,857	₩66,218	-0.76%	394.5만
2025.09.24	₩66,178	₩66,992	₩66,178	₩66,765	+0.89%	420.9만
2025.09.23	₩65,803	₩66,552	₩65,483	₩66,258	+0.69%	339.2만
2025.09.22	₩66,111	₩66,258	₩65,710	₩65,710	-0.61%	325.9만
2025.09.19	₩65,924	₩66,191	₩65,510	₩66,071	+0.22%	309.6만
2025.09.18	₩65,443	₩65,750	₩65,029	₩65,616	+0.27%	230.7만
2025.09.17	₩65,336	₩65,937	₩65,323	₩65,603	+0.41%	364.6만
2025.09.16	₩65,657	₩65,737	₩65,282	₩65,309	-0.53%	412.8만
2025.09.15	₩65,590	₩65,670	₩65,109	₩65,536	-0.08%	205.2만
2025.09.12	₩65,109	₩65,603	₩65,109	₩65,590	+0.74%	201.2만
2025.09.11	₩65,029	₩65,216	₩64,708	₩65,202	+0.27%	197.2만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.