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 | ₩62,011 | ₩62,439 | ₩61,851 | ₩62,319 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,784 | ₩62,519 | ₩61,610 | ₩62,238 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,185 | ₩62,412 | ₩61,302 | ₩61,369 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,516 | ₩62,292 | ₩61,276 | ₩62,238 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,396 | ₩62,024 | ₩60,834 | ₩61,570 | +0.28% | 518.6만 |
| 2026.10.02 | ₩61,770 | ₩62,212 | ₩61,115 | ₩61,476 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,851 | ₩62,078 | ₩61,142 | ₩61,877 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,653 | ₩62,773 | ₩62,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,172 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,479 | ₩62,733 | ₩62,024 | ₩62,386 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,747 | ₩63,081 | ₩62,279 | ₩62,813 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,215 | ₩63,375 | ₩62,158 | ₩62,506 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩64,057 | ₩64,191 | ₩63,282 | ₩63,322 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | ₩64,057 | ₩64,485 | ₩63,950 | ₩63,990 | -0.10% | 544만 |
|---|
| 2026.09.22 | ₩64,298 | ₩64,846 | ₩63,910 | ₩64,057 | -0.37% | 418.8만 |
|---|
| 2026.09.21 | ₩64,980 | ₩65,261 | ₩64,458 | ₩64,458 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,127 | ₩65,421 | ₩64,860 | ₩65,167 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,686 | ₩65,368 | ₩64,525 | ₩65,194 | +0.79% | 405.9만 |
|---|
| 2026.09.16 | ₩64,672 | ₩65,328 | ₩64,365 | ₩64,672 | 0.00% | 697.6만 |
|---|
| 2026.09.15 | ₩64,967 | ₩65,515 | ₩64,498 | ₩64,672 | -0.45% | 589.4만 |
|---|
| 2026.09.14 | ₩63,990 | ₩65,100 | ₩63,790 | ₩64,405 | +0.65% | 766.7만 |
|---|
| 2026.09.11 | ₩64,686 | ₩64,833 | ₩63,709 | ₩63,870 | -1.26% | 684.1만 |
|---|
| 2026.09.10 | ₩64,579 | ₩65,060 | ₩64,325 | ₩64,485 | -0.14% | 1314만 |
|---|
| 2026.09.09 | ₩67,895 | ₩67,909 | ₩66,665 | ₩67,066 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,200 | ₩67,895 | ₩66,745 | ₩67,507 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,240 | ₩67,307 | ₩66,718 | ₩66,986 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,454 | ₩68,042 | ₩67,200 | ₩67,561 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩67,882 | ₩68,042 | ₩66,999 | ₩67,280 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩67,868 | ₩68,203 | ₩66,959 | ₩67,828 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,280 | ₩67,775 | ₩66,732 | ₩67,628 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,454 | ₩67,695 | ₩66,785 | ₩67,133 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,360 | ₩67,494 | ₩66,478 | ₩66,785 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,464 | ₩67,668 | ₩66,277 | ₩67,360 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,692 | ₩67,066 | ₩66,478 | ₩66,518 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,240 | ₩67,601 | ₩66,424 | ₩66,972 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,363 | ₩68,978 | ₩67,133 | ₩67,481 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,441 | ₩69,420 | ₩67,441 | ₩68,189 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,805 | ₩69,085 | ₩66,825 | ₩67,200 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,350 | ₩68,978 | ₩68,323 | ₩68,724 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩67,935 | ₩68,310 | ₩67,641 | ₩67,641 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,403 | ₩68,403 | ₩67,548 | ₩68,082 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,778 | ₩69,005 | ₩68,537 | ₩68,591 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,126 | ₩69,393 | ₩68,711 | ₩68,791 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,845 | ₩69,634 | ₩68,751 | ₩68,965 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,192 | ₩69,313 | ₩68,136 | ₩68,724 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩69,085 | ₩69,433 | ₩68,377 | ₩68,577 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,115 | ₩70,663 | ₩68,711 | ₩69,139 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,640 | ₩71,720 | ₩69,286 | ₩69,460 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩72,014 | ₩72,442 | ₩70,690 | ₩71,426 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,603 | ₩72,603 | ₩71,586 | ₩72,348 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩74,060 | ₩74,354 | ₩72,723 | ₩72,830 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,713 | ₩74,261 | ₩73,378 | ₩74,127 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,662 | ₩74,863 | ₩73,485 | ₩73,739 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,435 | ₩74,756 | ₩73,779 | ₩73,886 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,531 | ₩75,732 | ₩74,020 | ₩74,020 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,638 | ₩76,200 | ₩75,518 | ₩76,039 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,357 | ₩75,652 | ₩74,996 | ₩75,424 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,809 | ₩75,438 | ₩74,675 | ₩75,224 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,662 | ₩74,996 | ₩73,512 | ₩74,167 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,812 | ₩76,280 | ₩74,488 | ₩74,528 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩76,093 | ₩76,360 | ₩75,317 | ₩75,839 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,117 | ₩75,652 | ₩74,876 | ₩75,505 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,782 | ₩75,678 | ₩74,782 | ₩75,090 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩73,886 | ₩74,916 | ₩73,886 | ₩74,742 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,753 | ₩74,020 | ₩73,258 | ₩73,646 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,231 | ₩73,405 | ₩72,616 | ₩73,097 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,592 | ₩73,886 | ₩72,964 | ₩73,004 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩74,047 | ₩74,127 | ₩73,271 | ₩73,646 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩72,001 | ₩74,020 | ₩71,800 | ₩73,619 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,255 | ₩72,990 | ₩71,439 | ₩71,506 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩71,907 | ₩72,362 | ₩71,212 | ₩72,322 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩71,987 | ₩72,562 | ₩71,145 | ₩71,265 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,247 | ₩74,328 | ₩72,482 | ₩72,496 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,224 | ₩75,304 | ₩73,860 | ₩74,087 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,264 | ₩75,384 | ₩74,568 | ₩75,210 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,793 | ₩75,398 | ₩73,793 | ₩75,143 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩73,886 | ₩74,274 | ₩73,338 | ₩73,940 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,151 | ₩74,568 | ₩72,897 | ₩74,542 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩73,084 | ₩73,632 | ₩72,736 | ₩73,285 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,616 | ₩73,097 | ₩71,880 | ₩72,950 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,421 | ₩74,609 | ₩72,710 | ₩72,843 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,836 | ₩75,184 | ₩74,221 | ₩74,461 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,555 | ₩75,157 | ₩74,140 | ₩74,809 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,197 | ₩76,213 | ₩74,996 | ₩75,558 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩75,932 | ₩76,200 | ₩75,491 | ₩75,505 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,609 | ₩75,772 | ₩74,568 | ₩75,478 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩73,993 | ₩74,341 | ₩73,392 | ₩74,274 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,518 | ₩75,852 | ₩73,993 | ₩73,993 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩76,026 | ₩76,294 | ₩75,291 | ₩75,304 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,836 | ₩76,093 | ₩74,742 | ₩75,879 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,478 | ₩76,240 | ₩74,622 | ₩74,635 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩73,900 | ₩75,491 | ₩73,900 | ₩75,317 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,204 | ₩74,007 | ₩73,017 | ₩73,458 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,221 | ₩74,448 | ₩73,111 | ₩73,204 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,344 | ₩75,518 | ₩74,234 | ₩74,301 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,625 | ₩75,919 | ₩75,023 | ₩75,090 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩77,069 | ₩77,176 | ₩75,879 | ₩76,240 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,190 | ₩78,166 | ₩77,163 | ₩77,617 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩76,855 | ₩77,831 | ₩76,320 | ₩77,283 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩75,986 | ₩76,882 | ₩75,772 | ₩76,334 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩75,090 | ₩76,240 | ₩74,635 | ₩75,946 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,154 | ₩75,438 | ₩73,940 | ₩75,384 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,194 | ₩74,542 | ₩72,990 | ₩73,967 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩73,926 | ₩75,184 | ₩73,820 | ₩75,184 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,418 | ₩73,993 | ₩73,164 | ₩73,806 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,790 | ₩73,378 | ₩72,415 | ₩73,338 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,402 | ₩73,392 | ₩71,961 | ₩72,830 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,750 | ₩73,739 | ₩71,319 | ₩71,666 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,402 | ₩72,629 | ₩71,466 | ₩72,201 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩73,044 | ₩73,606 | ₩72,375 | ₩72,482 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,178 | ₩74,033 | ₩73,030 | ₩73,432 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩73,044 | ₩74,087 | ₩72,736 | ₩73,178 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩74,074 | ₩74,207 | ₩73,325 | ₩73,325 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,399 | ₩74,194 | ₩71,305 | ₩74,114 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,158 | ₩71,934 | ₩70,984 | ₩71,439 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,543 | ₩71,359 | ₩70,396 | ₩70,931 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,412 | ₩71,493 | ₩70,142 | ₩70,142 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,436 | ₩71,439 | ₩70,222 | ₩71,279 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,299 | ₩70,369 | ₩69,259 | ₩70,209 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,674 | ₩69,968 | ₩69,019 | ₩69,273 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩69,901 | ₩70,383 | ₩69,340 | ₩69,340 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,610 | ₩70,824 | ₩69,848 | ₩69,861 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,767 | ₩70,570 | ₩69,166 | ₩70,436 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,436 | ₩71,038 | ₩69,781 | ₩70,302 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩70,958 | ₩71,145 | ₩70,302 | ₩70,356 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,479 | ₩71,519 | ₩70,583 | ₩70,864 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩73,017 | ₩73,084 | ₩71,466 | ₩71,506 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩72,870 | ₩73,472 | ₩72,643 | ₩72,643 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩72,883 | ₩73,967 | ₩72,763 | ₩72,883 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,412 | ₩72,937 | ₩70,690 | ₩72,857 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩72,054 | ₩73,071 | ₩71,907 | ₩72,723 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,134 | ₩72,643 | ₩71,827 | ₩71,867 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,509 | ₩72,857 | ₩71,867 | ₩72,415 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,215 | ₩72,469 | ₩71,158 | ₩71,747 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,750 | ₩73,004 | ₩71,573 | ₩72,402 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,418 | ₩74,140 | ₩72,522 | ₩72,656 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,124 | ₩73,552 | ₩72,696 | ₩72,990 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩73,057 | ₩73,378 | ₩72,603 | ₩72,883 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,683 | ₩73,218 | ₩72,429 | ₩72,857 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,429 | ₩73,699 | ₩72,121 | ₩72,803 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,677 | ₩72,549 | ₩70,209 | ₩72,429 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,389 | ₩72,937 | ₩71,386 | ₩71,493 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,426 | ₩72,455 | ₩71,158 | ₩72,308 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩72,081 | ₩72,201 | ₩71,172 | ₩71,198 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,151 | ₩73,151 | ₩72,121 | ₩72,282 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,549 | ₩73,017 | ₩71,961 | ₩72,937 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,613 | ₩72,522 | ₩71,613 | ₩72,322 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩72,041 | ₩72,656 | ₩71,707 | ₩71,720 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,108 | ₩72,201 | ₩71,279 | ₩71,733 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,134 | ₩72,429 | ₩71,707 | ₩71,814 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,308 | ₩72,549 | ₩71,747 | ₩72,134 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,429 | ₩72,536 | ₩71,693 | ₩72,295 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,282 | ₩72,536 | ₩71,666 | ₩72,054 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,215 | ₩72,522 | ₩71,707 | ₩72,442 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩72,041 | ₩72,776 | ₩70,971 | ₩72,656 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,733 | ₩72,308 | ₩71,185 | ₩72,161 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,142 | ₩71,800 | ₩70,075 | ₩71,065 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩69,955 | ₩70,543 | ₩69,594 | ₩69,874 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩69,888 | ₩70,262 | ₩69,233 | ₩70,088 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩69,901 | ₩70,155 | ₩69,393 | ₩70,075 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,473 | ₩70,195 | ₩69,099 | ₩70,008 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩69,005 | ₩69,299 | ₩68,484 | ₩68,898 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,457 | ₩69,406 | ₩68,216 | ₩68,992 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,698 | ₩69,219 | ₩67,949 | ₩68,056 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,647 | ₩69,874 | ₩67,748 | ₩68,791 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,209 | ₩72,482 | ₩69,874 | ₩72,054 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩69,072 | ₩69,767 | ₩68,912 | ₩69,326 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,470 | ₩69,326 | ₩68,457 | ₩68,938 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩67,909 | ₩68,510 | ₩67,494 | ₩68,323 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,614 | ₩68,136 | ₩66,946 | ₩67,708 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,668 | ₩68,136 | ₩66,959 | ₩67,293 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩66,932 | ₩67,681 | ₩66,759 | ₩67,521 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,183 | ₩67,186 | ₩65,996 | ₩67,079 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,699 | ₩66,103 | ₩64,605 | ₩65,970 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,766 | ₩65,354 | ₩64,137 | ₩64,565 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,742 | ₩65,929 | ₩64,325 | ₩65,314 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,435 | ₩65,929 | ₩65,140 | ₩65,849 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,191 | ₩65,047 | ₩64,084 | ₩64,940 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,776 | ₩64,378 | ₩63,322 | ₩64,218 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,860 | ₩65,114 | ₩63,696 | ₩64,030 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,857 | ₩64,592 | ₩63,629 | ₩64,458 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,362 | ₩63,923 | ₩63,081 | ₩63,495 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,335 | ₩63,763 | ₩63,068 | ₩63,241 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,643 | ₩63,683 | ₩62,800 | ₩63,027 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩62,920 | ₩63,656 | ₩62,760 | ₩63,643 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,172 | ₩62,706 | ₩61,971 | ₩62,599 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩62,051 | ₩62,733 | ₩61,931 | ₩62,279 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,530 | ₩61,971 | ₩61,075 | ₩61,971 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,169 | ₩61,583 | ₩60,888 | ₩61,329 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,647 | ₩61,222 | ₩60,607 | ₩61,021 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,446 | ₩60,941 | ₩60,219 | ₩60,567 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩60,981 | ₩61,329 | ₩60,380 | ₩60,487 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,439 | ₩62,693 | ₩60,888 | ₩61,115 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,097 | ₩64,178 | ₩61,543 | ₩62,292 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,084 | ₩64,565 | ₩63,442 | ₩64,351 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,244 | ₩64,432 | ₩63,669 | ₩63,964 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,857 | ₩64,391 | ₩63,816 | ₩64,258 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,522 | ₩64,204 | ₩63,509 | ₩63,830 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,522 | ₩63,790 | ₩63,362 | ₩63,562 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,616 | ₩63,709 | ₩63,322 | ₩63,455 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,840 | ₩63,549 | ₩62,760 | ₩63,482 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,466 | ₩62,693 | ₩62,105 | ₩62,626 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,720 | ₩63,295 | ₩62,345 | ₩62,359 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,760 | ₩62,947 | ₩62,479 | ₩62,506 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,332 | ₩62,961 | ₩61,837 | ₩62,773 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,696 | ₩63,883 | ₩62,412 | ₩62,412 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,656 | ₩63,950 | ₩63,388 | ₩63,763 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,402 | ₩63,910 | ₩63,255 | ₩63,589 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,255 | ₩63,656 | ₩63,041 | ₩63,402 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,736 | ₩63,790 | ₩62,827 | ₩63,108 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,592 | ₩65,047 | ₩63,562 | ₩63,576 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,311 | ₩64,632 | ₩63,669 | ₩64,445 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,378 | ₩64,766 | ₩64,084 | ₩64,311 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,857 | ₩64,699 | ₩63,790 | ₩64,378 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩64,900 | ₩65,033 | ₩63,816 | ₩63,857 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,394 | ₩65,662 | ₩64,151 | ₩64,338 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,087 | ₩65,822 | ₩64,953 | ₩65,381 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,485 | ₩65,287 | ₩64,325 | ₩65,234 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩63,910 | ₩64,271 | ₩63,589 | ₩64,244 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,134 | ₩63,883 | ₩63,041 | ₩63,602 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,124 | ₩64,191 | ₩63,188 | ₩63,282 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,458 | ₩64,646 | ₩63,763 | ₩64,111 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,127 | ₩65,194 | ₩64,338 | ₩64,592 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,311 | ₩65,060 | ₩63,977 | ₩65,020 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,763 | ₩64,793 | ₩63,455 | ₩64,552 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩63,923 | ₩64,806 | ₩63,750 | ₩63,857 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,362 | ₩64,044 | ₩62,720 | ₩64,030 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,221 | ₩65,394 | ₩64,124 | ₩64,539 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,753 | ₩65,328 | ₩64,218 | ₩65,140 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,191 | ₩64,753 | ₩64,111 | ₩64,579 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,857 | ₩64,325 | ₩63,241 | ₩64,084 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,677 | ₩63,937 | ₩60,781 | ₩63,803 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩62,011 | ₩62,854 | ₩61,851 | ₩62,693 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩61,877 | ₩62,787 | ₩61,877 | ₩62,265 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩62,038 | ₩62,279 | ₩61,530 | ₩62,038 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,452 | ₩62,479 | ₩61,797 | ₩62,345 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,787 | ₩62,813 | ₩62,252 | ₩62,345 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,506 | ₩63,108 | ₩62,372 | ₩62,827 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩62,880 | ₩63,201 | ₩62,238 | ₩62,412 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,241 | ₩63,495 | ₩62,867 | ₩62,974 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,827 | ₩63,255 | ₩62,492 | ₩63,215 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,161 | ₩63,268 | ₩62,546 | ₩62,733 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩63,923 | ₩64,084 | ₩63,081 | ₩63,094 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,255 | ₩64,030 | ₩63,215 | ₩63,803 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,081 | ₩63,268 | ₩62,680 | ₩63,215 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,121 | ₩63,455 | ₩62,880 | ₩63,134 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,188 | ₩63,215 | ₩62,506 | ₩62,961 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,683 | ₩63,830 | ₩63,068 | ₩63,134 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,388 | ₩64,151 | ₩63,375 | ₩63,669 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,683 | ₩63,897 | ₩63,175 | ₩63,549 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,776 | ₩64,151 | ₩63,469 | ₩63,843 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,351 | ₩64,378 | ₩63,683 | ₩63,776 | -0.89% | 333.5만 |
|---|