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 | ₩62,102 | ₩62,531 | ₩61,942 | ₩62,410 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,875 | ₩62,611 | ₩61,701 | ₩62,330 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,277 | ₩62,504 | ₩61,393 | ₩61,460 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,607 | ₩62,384 | ₩61,366 | ₩62,330 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,486 | ₩62,116 | ₩60,924 | ₩61,660 | +0.28% | 518.6만 |
| 2026.10.02 | ₩61,861 | ₩62,303 | ₩61,205 | ₩61,567 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,942 | ₩62,169 | ₩61,232 | ₩61,968 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,745 | ₩62,866 | ₩62,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,263 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,571 | ₩62,826 | ₩62,116 | ₩62,477 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,839 | ₩63,174 | ₩62,370 | ₩62,906 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,308 | ₩63,468 | ₩62,250 | ₩62,598 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩64,152 | ₩64,285 | ₩63,375 | ₩63,415 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | ₩64,152 | ₩64,580 | ₩64,044 | ₩64,085 | -0.10% | 544만 |
|---|
| 2026.09.22 | ₩64,393 | ₩64,942 | ₩64,004 | ₩64,152 | -0.37% | 418.8만 |
|---|
| 2026.09.21 | ₩65,076 | ₩65,357 | ₩64,553 | ₩64,553 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,223 | ₩65,518 | ₩64,955 | ₩65,263 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,781 | ₩65,464 | ₩64,620 | ₩65,290 | +0.79% | 405.9만 |
|---|
| 2026.09.16 | ₩64,768 | ₩65,424 | ₩64,460 | ₩64,768 | 0.00% | 697.6만 |
|---|
| 2026.09.15 | ₩65,062 | ₩65,611 | ₩64,593 | ₩64,768 | -0.45% | 589.4만 |
|---|
| 2026.09.14 | ₩64,085 | ₩65,196 | ₩63,884 | ₩64,500 | +0.65% | 766.7만 |
|---|
| 2026.09.11 | ₩64,781 | ₩64,928 | ₩63,803 | ₩63,964 | -1.26% | 684.1만 |
|---|
| 2026.09.10 | ₩64,674 | ₩65,156 | ₩64,419 | ₩64,580 | -0.14% | 1314만 |
|---|
| 2026.09.09 | ₩67,995 | ₩68,009 | ₩66,763 | ₩67,165 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,299 | ₩67,995 | ₩66,843 | ₩67,607 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,339 | ₩67,406 | ₩66,817 | ₩67,085 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,553 | ₩68,143 | ₩67,299 | ₩67,660 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩67,982 | ₩68,143 | ₩67,098 | ₩67,379 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩67,968 | ₩68,303 | ₩67,058 | ₩67,928 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,379 | ₩67,875 | ₩66,830 | ₩67,727 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,553 | ₩67,794 | ₩66,884 | ₩67,232 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,460 | ₩67,593 | ₩66,576 | ₩66,884 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,562 | ₩67,768 | ₩66,375 | ₩67,460 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,790 | ₩67,165 | ₩66,576 | ₩66,616 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,339 | ₩67,701 | ₩66,522 | ₩67,071 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,464 | ₩69,080 | ₩67,232 | ₩67,580 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,540 | ₩69,522 | ₩67,540 | ₩68,290 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,906 | ₩69,187 | ₩66,924 | ₩67,299 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,451 | ₩69,080 | ₩68,424 | ₩68,826 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩68,035 | ₩68,410 | ₩67,741 | ₩67,741 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,504 | ₩68,504 | ₩67,647 | ₩68,183 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,879 | ₩69,107 | ₩68,638 | ₩68,692 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,227 | ₩69,495 | ₩68,812 | ₩68,893 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,946 | ₩69,736 | ₩68,852 | ₩69,067 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,294 | ₩69,415 | ₩68,236 | ₩68,826 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩69,187 | ₩69,535 | ₩68,477 | ₩68,678 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,218 | ₩70,768 | ₩68,812 | ₩69,241 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,745 | ₩71,826 | ₩69,388 | ₩69,562 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩72,120 | ₩72,549 | ₩70,794 | ₩71,531 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,710 | ₩72,710 | ₩71,692 | ₩72,455 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩74,169 | ₩74,464 | ₩72,830 | ₩72,937 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,821 | ₩74,370 | ₩73,486 | ₩74,236 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,772 | ₩74,973 | ₩73,593 | ₩73,848 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,544 | ₩74,866 | ₩73,888 | ₩73,995 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,643 | ₩75,843 | ₩74,129 | ₩74,129 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,750 | ₩76,312 | ₩75,629 | ₩76,151 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,468 | ₩75,763 | ₩75,107 | ₩75,535 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,919 | ₩75,549 | ₩74,785 | ₩75,335 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,772 | ₩75,107 | ₩73,620 | ₩74,276 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,924 | ₩76,393 | ₩74,598 | ₩74,638 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩76,205 | ₩76,473 | ₩75,428 | ₩75,951 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,227 | ₩75,763 | ₩74,986 | ₩75,616 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,893 | ₩75,790 | ₩74,893 | ₩75,201 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩73,995 | ₩75,026 | ₩73,995 | ₩74,852 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,861 | ₩74,129 | ₩73,366 | ₩73,754 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,339 | ₩73,513 | ₩72,723 | ₩73,205 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,701 | ₩73,995 | ₩73,071 | ₩73,111 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩74,156 | ₩74,236 | ₩73,379 | ₩73,754 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩72,107 | ₩74,129 | ₩71,906 | ₩73,727 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,361 | ₩73,098 | ₩71,544 | ₩71,611 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩72,013 | ₩72,468 | ₩71,317 | ₩72,428 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩72,093 | ₩72,669 | ₩71,250 | ₩71,370 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,357 | ₩74,437 | ₩72,589 | ₩72,602 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,335 | ₩75,415 | ₩73,968 | ₩74,196 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,375 | ₩75,495 | ₩74,678 | ₩75,321 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,901 | ₩75,509 | ₩73,901 | ₩75,254 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩73,995 | ₩74,384 | ₩73,446 | ₩74,049 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,259 | ₩74,678 | ₩73,004 | ₩74,651 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩73,192 | ₩73,741 | ₩72,843 | ₩73,393 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,723 | ₩73,205 | ₩71,986 | ₩73,058 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,531 | ₩74,718 | ₩72,817 | ₩72,951 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,946 | ₩75,294 | ₩74,330 | ₩74,571 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,665 | ₩75,268 | ₩74,250 | ₩74,919 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,308 | ₩76,326 | ₩75,107 | ₩75,669 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩76,044 | ₩76,312 | ₩75,602 | ₩75,616 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,718 | ₩75,884 | ₩74,678 | ₩75,589 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩74,102 | ₩74,451 | ₩73,500 | ₩74,384 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,629 | ₩75,964 | ₩74,102 | ₩74,102 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩76,138 | ₩76,406 | ₩75,401 | ₩75,415 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,946 | ₩76,205 | ₩74,852 | ₩75,991 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,589 | ₩76,352 | ₩74,732 | ₩74,745 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩74,009 | ₩75,602 | ₩74,009 | ₩75,428 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,312 | ₩74,116 | ₩73,125 | ₩73,567 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,330 | ₩74,558 | ₩73,218 | ₩73,312 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,455 | ₩75,629 | ₩74,343 | ₩74,410 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,736 | ₩76,031 | ₩75,134 | ₩75,201 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩77,183 | ₩77,290 | ₩75,991 | ₩76,352 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,303 | ₩78,281 | ₩77,276 | ₩77,732 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩76,968 | ₩77,946 | ₩76,433 | ₩77,397 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩76,098 | ₩76,995 | ₩75,884 | ₩76,446 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩75,201 | ₩76,352 | ₩74,745 | ₩76,058 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,263 | ₩75,549 | ₩74,049 | ₩75,495 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,303 | ₩74,651 | ₩73,098 | ₩74,076 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩74,035 | ₩75,294 | ₩73,928 | ₩75,294 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,526 | ₩74,102 | ₩73,272 | ₩73,915 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,897 | ₩73,486 | ₩72,522 | ₩73,446 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,509 | ₩73,500 | ₩72,067 | ₩72,937 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,857 | ₩73,848 | ₩71,424 | ₩71,772 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,509 | ₩72,736 | ₩71,571 | ₩72,308 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩73,151 | ₩73,714 | ₩72,482 | ₩72,589 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,285 | ₩74,143 | ₩73,138 | ₩73,540 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩73,151 | ₩74,196 | ₩72,843 | ₩73,285 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩74,183 | ₩74,317 | ₩73,433 | ₩73,433 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,504 | ₩74,303 | ₩71,410 | ₩74,223 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,263 | ₩72,040 | ₩71,089 | ₩71,544 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,647 | ₩71,464 | ₩70,500 | ₩71,035 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,518 | ₩71,598 | ₩70,245 | ₩70,245 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,540 | ₩71,544 | ₩70,326 | ₩71,384 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,401 | ₩70,473 | ₩69,361 | ₩70,312 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,776 | ₩70,071 | ₩69,120 | ₩69,375 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩70,004 | ₩70,486 | ₩69,442 | ₩69,442 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,714 | ₩70,928 | ₩69,951 | ₩69,964 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,870 | ₩70,674 | ₩69,268 | ₩70,540 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,540 | ₩71,143 | ₩69,884 | ₩70,406 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩71,062 | ₩71,250 | ₩70,406 | ₩70,460 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,585 | ₩71,625 | ₩70,687 | ₩70,968 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩73,125 | ₩73,192 | ₩71,571 | ₩71,611 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩72,977 | ₩73,580 | ₩72,750 | ₩72,750 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩72,991 | ₩74,076 | ₩72,870 | ₩72,991 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,518 | ₩73,044 | ₩70,794 | ₩72,964 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩72,160 | ₩73,178 | ₩72,013 | ₩72,830 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,241 | ₩72,750 | ₩71,933 | ₩71,973 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,616 | ₩72,964 | ₩71,973 | ₩72,522 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,321 | ₩72,576 | ₩71,263 | ₩71,852 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,857 | ₩73,111 | ₩71,678 | ₩72,509 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,526 | ₩74,250 | ₩72,629 | ₩72,763 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,232 | ₩73,660 | ₩72,803 | ₩73,098 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩73,165 | ₩73,486 | ₩72,710 | ₩72,991 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,790 | ₩73,326 | ₩72,535 | ₩72,964 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,535 | ₩73,808 | ₩72,227 | ₩72,910 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,781 | ₩72,656 | ₩70,312 | ₩72,535 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,495 | ₩73,044 | ₩71,491 | ₩71,598 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,531 | ₩72,562 | ₩71,263 | ₩72,415 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩72,187 | ₩72,308 | ₩71,276 | ₩71,303 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,259 | ₩73,259 | ₩72,227 | ₩72,388 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,656 | ₩73,125 | ₩72,067 | ₩73,044 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,718 | ₩72,629 | ₩71,718 | ₩72,428 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩72,147 | ₩72,763 | ₩71,812 | ₩71,826 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,214 | ₩72,308 | ₩71,384 | ₩71,839 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,241 | ₩72,535 | ₩71,812 | ₩71,919 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,415 | ₩72,656 | ₩71,852 | ₩72,241 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,535 | ₩72,643 | ₩71,799 | ₩72,401 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,388 | ₩72,643 | ₩71,772 | ₩72,160 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,321 | ₩72,629 | ₩71,812 | ₩72,549 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩72,147 | ₩72,884 | ₩71,076 | ₩72,763 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,839 | ₩72,415 | ₩71,290 | ₩72,268 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,245 | ₩71,906 | ₩70,178 | ₩71,169 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩70,058 | ₩70,647 | ₩69,696 | ₩69,977 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩69,991 | ₩70,366 | ₩69,335 | ₩70,192 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩70,004 | ₩70,259 | ₩69,495 | ₩70,178 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,576 | ₩70,299 | ₩69,201 | ₩70,111 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩69,107 | ₩69,401 | ₩68,585 | ₩69,000 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,558 | ₩69,509 | ₩68,317 | ₩69,093 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,799 | ₩69,321 | ₩68,049 | ₩68,156 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,750 | ₩69,977 | ₩67,848 | ₩68,893 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,312 | ₩72,589 | ₩69,977 | ₩72,160 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩69,174 | ₩69,870 | ₩69,013 | ₩69,428 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,571 | ₩69,428 | ₩68,558 | ₩69,040 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩68,009 | ₩68,611 | ₩67,593 | ₩68,424 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,714 | ₩68,236 | ₩67,044 | ₩67,808 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,768 | ₩68,236 | ₩67,058 | ₩67,393 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩67,031 | ₩67,781 | ₩66,857 | ₩67,620 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,281 | ₩67,285 | ₩66,093 | ₩67,178 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,794 | ₩66,201 | ₩64,701 | ₩66,067 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,861 | ₩65,451 | ₩64,232 | ₩64,660 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,839 | ₩66,027 | ₩64,419 | ₩65,410 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,531 | ₩66,027 | ₩65,236 | ₩65,946 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,285 | ₩65,143 | ₩64,178 | ₩65,035 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,870 | ₩64,473 | ₩63,415 | ₩64,312 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,955 | ₩65,210 | ₩63,790 | ₩64,125 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,951 | ₩64,687 | ₩63,723 | ₩64,553 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,455 | ₩64,018 | ₩63,174 | ₩63,589 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,428 | ₩63,857 | ₩63,160 | ₩63,335 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,736 | ₩63,777 | ₩62,893 | ₩63,120 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩63,013 | ₩63,750 | ₩62,852 | ₩63,736 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,263 | ₩62,799 | ₩62,062 | ₩62,692 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩62,143 | ₩62,826 | ₩62,022 | ₩62,370 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,620 | ₩62,062 | ₩61,165 | ₩62,062 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,259 | ₩61,674 | ₩60,977 | ₩61,419 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,736 | ₩61,312 | ₩60,696 | ₩61,111 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,535 | ₩61,031 | ₩60,308 | ₩60,656 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩61,071 | ₩61,419 | ₩60,468 | ₩60,576 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,531 | ₩62,785 | ₩60,977 | ₩61,205 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,192 | ₩64,272 | ₩61,634 | ₩62,384 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,178 | ₩64,660 | ₩63,535 | ₩64,446 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,339 | ₩64,527 | ₩63,763 | ₩64,058 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,951 | ₩64,486 | ₩63,910 | ₩64,352 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,616 | ₩64,299 | ₩63,602 | ₩63,924 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,616 | ₩63,884 | ₩63,455 | ₩63,656 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,710 | ₩63,803 | ₩63,415 | ₩63,549 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,933 | ₩63,643 | ₩62,852 | ₩63,576 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,558 | ₩62,785 | ₩62,196 | ₩62,718 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,812 | ₩63,388 | ₩62,437 | ₩62,451 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,852 | ₩63,040 | ₩62,571 | ₩62,598 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,424 | ₩63,053 | ₩61,928 | ₩62,866 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,790 | ₩63,977 | ₩62,504 | ₩62,504 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,750 | ₩64,044 | ₩63,482 | ₩63,857 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,495 | ₩64,004 | ₩63,348 | ₩63,683 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,348 | ₩63,750 | ₩63,134 | ₩63,495 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,830 | ₩63,884 | ₩62,919 | ₩63,201 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,687 | ₩65,143 | ₩63,656 | ₩63,669 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,406 | ₩64,727 | ₩63,763 | ₩64,540 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,473 | ₩64,861 | ₩64,178 | ₩64,406 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,951 | ₩64,794 | ₩63,884 | ₩64,473 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩64,995 | ₩65,129 | ₩63,910 | ₩63,951 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,491 | ₩65,759 | ₩64,245 | ₩64,433 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,183 | ₩65,919 | ₩65,049 | ₩65,477 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,580 | ₩65,384 | ₩64,419 | ₩65,330 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩64,004 | ₩64,366 | ₩63,683 | ₩64,339 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,227 | ₩63,977 | ₩63,134 | ₩63,696 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,218 | ₩64,285 | ₩63,281 | ₩63,375 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,553 | ₩64,741 | ₩63,857 | ₩64,205 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,223 | ₩65,290 | ₩64,433 | ₩64,687 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,406 | ₩65,156 | ₩64,071 | ₩65,116 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,857 | ₩64,888 | ₩63,549 | ₩64,647 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩64,018 | ₩64,902 | ₩63,843 | ₩63,951 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,455 | ₩64,138 | ₩62,812 | ₩64,125 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,317 | ₩65,491 | ₩64,218 | ₩64,634 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,848 | ₩65,424 | ₩64,312 | ₩65,236 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,285 | ₩64,848 | ₩64,205 | ₩64,674 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,951 | ₩64,419 | ₩63,335 | ₩64,178 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,768 | ₩64,031 | ₩60,870 | ₩63,897 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩62,102 | ₩62,946 | ₩61,942 | ₩62,785 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩61,968 | ₩62,879 | ₩61,968 | ₩62,357 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩62,129 | ₩62,370 | ₩61,620 | ₩62,129 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,544 | ₩62,571 | ₩61,888 | ₩62,437 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,879 | ₩62,906 | ₩62,343 | ₩62,437 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,598 | ₩63,201 | ₩62,464 | ₩62,919 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩62,973 | ₩63,294 | ₩62,330 | ₩62,504 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,335 | ₩63,589 | ₩62,960 | ₩63,067 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,919 | ₩63,348 | ₩62,585 | ₩63,308 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,254 | ₩63,361 | ₩62,638 | ₩62,826 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩64,018 | ₩64,178 | ₩63,174 | ₩63,187 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,348 | ₩64,125 | ₩63,308 | ₩63,897 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,174 | ₩63,361 | ₩62,772 | ₩63,308 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,214 | ₩63,549 | ₩62,973 | ₩63,227 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,281 | ₩63,308 | ₩62,598 | ₩63,053 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,777 | ₩63,924 | ₩63,160 | ₩63,227 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,482 | ₩64,245 | ₩63,468 | ₩63,763 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,777 | ₩63,991 | ₩63,268 | ₩63,643 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,870 | ₩64,245 | ₩63,562 | ₩63,937 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,446 | ₩64,473 | ₩63,777 | ₩63,870 | -0.89% | 333.5만 |
|---|