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 | ₩61,973 | ₩62,400 | ₩61,812 | ₩62,280 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,745 | ₩62,480 | ₩61,572 | ₩62,200 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,146 | ₩62,374 | ₩61,264 | ₩61,331 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,478 | ₩62,253 | ₩61,238 | ₩62,200 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,358 | ₩61,986 | ₩60,796 | ₩61,532 | +0.28% | 517.6만 |
| 2026.10.02 | ₩61,732 | ₩62,173 | ₩61,077 | ₩61,438 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,812 | ₩62,039 | ₩61,104 | ₩61,839 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,614 | ₩62,734 | ₩62,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,133 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,440 | ₩62,694 | ₩61,986 | ₩62,347 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,708 | ₩63,042 | ₩62,240 | ₩62,774 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,175 | ₩63,336 | ₩62,120 | ₩62,467 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩64,017 | ₩64,151 | ₩63,242 | ₩63,282 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | — | — | — | ₩63,951 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩64,017 | — | — |
|---|
| 2026.09.21 | ₩64,940 | ₩65,220 | ₩64,418 | ₩64,418 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,087 | ₩65,381 | ₩64,819 | ₩65,127 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,646 | ₩65,327 | ₩64,485 | ₩65,153 | +0.79% | 405.9만 |
|---|
| 2026.09.15 | — | — | — | ₩64,632 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩63,830 | — | — |
|---|
| 2026.09.10 | ₩64,539 | ₩65,013 | ₩64,285 | ₩64,445 | -0.14% | 1207.3만 |
|---|
| 2026.09.09 | ₩67,853 | ₩67,866 | ₩66,624 | ₩67,024 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,158 | ₩67,853 | ₩66,704 | ₩67,466 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,198 | ₩67,265 | ₩66,677 | ₩66,944 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,412 | ₩68,000 | ₩67,158 | ₩67,519 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩67,840 | ₩68,000 | ₩66,958 | ₩67,238 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩67,826 | ₩68,160 | ₩66,918 | ₩67,786 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,238 | ₩67,733 | ₩66,690 | ₩67,586 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,412 | ₩67,653 | ₩66,744 | ₩67,091 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,318 | ₩67,452 | ₩66,436 | ₩66,744 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,423 | ₩67,626 | ₩66,236 | ₩67,318 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,650 | ₩67,024 | ₩66,436 | ₩66,477 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,198 | ₩67,559 | ₩66,383 | ₩66,931 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,321 | ₩68,936 | ₩67,091 | ₩67,439 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,399 | ₩69,377 | ₩67,399 | ₩68,147 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,762 | ₩69,043 | ₩66,784 | ₩67,158 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,307 | ₩68,936 | ₩68,281 | ₩68,682 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩67,893 | ₩68,267 | ₩67,599 | ₩67,599 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,361 | ₩68,361 | ₩67,506 | ₩68,040 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,735 | ₩68,962 | ₩68,495 | ₩68,548 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,083 | ₩69,350 | ₩68,668 | ₩68,749 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,802 | ₩69,591 | ₩68,708 | ₩68,922 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,149 | ₩69,270 | ₩68,094 | ₩68,682 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩69,043 | ₩69,390 | ₩68,334 | ₩68,535 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,072 | ₩70,620 | ₩68,668 | ₩69,096 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,595 | ₩71,675 | ₩69,243 | ₩69,417 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩71,969 | ₩72,397 | ₩70,646 | ₩71,381 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,558 | ₩72,558 | ₩71,542 | ₩72,304 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩74,014 | ₩74,308 | ₩72,678 | ₩72,785 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,667 | ₩74,215 | ₩73,333 | ₩74,081 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,616 | ₩74,816 | ₩73,440 | ₩73,694 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,388 | ₩74,709 | ₩73,734 | ₩73,841 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,484 | ₩75,685 | ₩73,974 | ₩73,974 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,591 | ₩76,153 | ₩75,471 | ₩75,992 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,311 | ₩75,605 | ₩74,950 | ₩75,377 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,763 | ₩75,391 | ₩74,629 | ₩75,177 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,616 | ₩74,950 | ₩73,466 | ₩74,121 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,765 | ₩76,233 | ₩74,442 | ₩74,482 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩76,046 | ₩76,313 | ₩75,271 | ₩75,792 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,070 | ₩75,605 | ₩74,830 | ₩75,458 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,736 | ₩75,631 | ₩74,736 | ₩75,043 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩73,841 | ₩74,870 | ₩73,841 | ₩74,696 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,707 | ₩73,974 | ₩73,212 | ₩73,600 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,186 | ₩73,359 | ₩72,571 | ₩73,052 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,546 | ₩73,841 | ₩72,918 | ₩72,958 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩74,001 | ₩74,081 | ₩73,226 | ₩73,600 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩71,956 | ₩73,974 | ₩71,756 | ₩73,573 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,210 | ₩72,945 | ₩71,395 | ₩71,462 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩71,863 | ₩72,317 | ₩71,168 | ₩72,277 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩71,943 | ₩72,517 | ₩71,101 | ₩71,221 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,201 | ₩74,282 | ₩72,437 | ₩72,451 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,177 | ₩75,257 | ₩73,814 | ₩74,041 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,217 | ₩75,337 | ₩74,522 | ₩75,164 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,747 | ₩75,351 | ₩73,747 | ₩75,097 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩73,841 | ₩74,228 | ₩73,293 | ₩73,894 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,105 | ₩74,522 | ₩72,852 | ₩74,495 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩73,039 | ₩73,587 | ₩72,691 | ₩73,239 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,571 | ₩73,052 | ₩71,836 | ₩72,905 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,375 | ₩74,562 | ₩72,664 | ₩72,798 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,789 | ₩75,137 | ₩74,175 | ₩74,415 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,509 | ₩75,110 | ₩74,094 | ₩74,763 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,150 | ₩76,166 | ₩74,950 | ₩75,511 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩75,885 | ₩76,153 | ₩75,444 | ₩75,458 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,562 | ₩75,725 | ₩74,522 | ₩75,431 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩73,947 | ₩74,295 | ₩73,346 | ₩74,228 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,471 | ₩75,805 | ₩73,947 | ₩73,947 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩75,979 | ₩76,246 | ₩75,244 | ₩75,257 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,789 | ₩76,046 | ₩74,696 | ₩75,832 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,431 | ₩76,193 | ₩74,576 | ₩74,589 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩73,854 | ₩75,444 | ₩73,854 | ₩75,271 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,159 | ₩73,961 | ₩72,972 | ₩73,413 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,175 | ₩74,402 | ₩73,065 | ₩73,159 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,297 | ₩75,471 | ₩74,188 | ₩74,255 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,578 | ₩75,872 | ₩74,977 | ₩75,043 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩77,021 | ₩77,128 | ₩75,832 | ₩76,193 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,142 | ₩78,117 | ₩77,115 | ₩77,569 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩76,808 | ₩77,783 | ₩76,273 | ₩77,235 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩75,939 | ₩76,834 | ₩75,725 | ₩76,286 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩75,043 | ₩76,193 | ₩74,589 | ₩75,899 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,108 | ₩75,391 | ₩73,894 | ₩75,337 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,148 | ₩74,495 | ₩72,945 | ₩73,921 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩73,881 | ₩75,137 | ₩73,774 | ₩75,137 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,373 | ₩73,947 | ₩73,119 | ₩73,760 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,745 | ₩73,333 | ₩72,370 | ₩73,293 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,357 | ₩73,346 | ₩71,916 | ₩72,785 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,705 | ₩73,694 | ₩71,274 | ₩71,622 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,357 | ₩72,584 | ₩71,421 | ₩72,157 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩72,999 | ₩73,560 | ₩72,330 | ₩72,437 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,132 | ₩73,988 | ₩72,985 | ₩73,386 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩72,999 | ₩74,041 | ₩72,691 | ₩73,132 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩74,028 | ₩74,161 | ₩73,279 | ₩73,279 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,355 | ₩74,148 | ₩71,261 | ₩74,068 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,114 | ₩71,889 | ₩70,940 | ₩71,395 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,499 | ₩71,315 | ₩70,352 | ₩70,887 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,368 | ₩71,448 | ₩70,098 | ₩70,098 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,392 | ₩71,395 | ₩70,179 | ₩71,234 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,256 | ₩70,326 | ₩69,216 | ₩70,165 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,631 | ₩69,925 | ₩68,976 | ₩69,230 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩69,858 | ₩70,339 | ₩69,296 | ₩69,296 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,566 | ₩70,780 | ₩69,804 | ₩69,818 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,724 | ₩70,526 | ₩69,123 | ₩70,392 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,392 | ₩70,994 | ₩69,738 | ₩70,259 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩70,914 | ₩71,101 | ₩70,259 | ₩70,312 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,435 | ₩71,475 | ₩70,539 | ₩70,820 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩72,972 | ₩73,039 | ₩71,421 | ₩71,462 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩72,825 | ₩73,426 | ₩72,598 | ₩72,598 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩72,838 | ₩73,921 | ₩72,718 | ₩72,838 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,368 | ₩72,892 | ₩70,646 | ₩72,811 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩72,010 | ₩73,025 | ₩71,863 | ₩72,678 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,090 | ₩72,598 | ₩71,782 | ₩71,822 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,464 | ₩72,811 | ₩71,822 | ₩72,370 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,170 | ₩72,424 | ₩71,114 | ₩71,702 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,705 | ₩72,958 | ₩71,528 | ₩72,357 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,373 | ₩74,094 | ₩72,477 | ₩72,611 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,079 | ₩73,506 | ₩72,651 | ₩72,945 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩73,012 | ₩73,333 | ₩72,558 | ₩72,838 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,638 | ₩73,172 | ₩72,384 | ₩72,811 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,384 | ₩73,653 | ₩72,076 | ₩72,758 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,633 | ₩72,504 | ₩70,165 | ₩72,384 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,344 | ₩72,892 | ₩71,341 | ₩71,448 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,381 | ₩72,410 | ₩71,114 | ₩72,263 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩72,036 | ₩72,157 | ₩71,127 | ₩71,154 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,105 | ₩73,105 | ₩72,076 | ₩72,237 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,504 | ₩72,972 | ₩71,916 | ₩72,892 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,569 | ₩72,477 | ₩71,569 | ₩72,277 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩71,996 | ₩72,611 | ₩71,662 | ₩71,675 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,063 | ₩72,157 | ₩71,234 | ₩71,689 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,090 | ₩72,384 | ₩71,662 | ₩71,769 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,263 | ₩72,504 | ₩71,702 | ₩72,090 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,384 | ₩72,491 | ₩71,649 | ₩72,250 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,237 | ₩72,491 | ₩71,622 | ₩72,010 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,170 | ₩72,477 | ₩71,662 | ₩72,397 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩71,996 | ₩72,731 | ₩70,927 | ₩72,611 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,689 | ₩72,263 | ₩71,141 | ₩72,116 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,098 | ₩71,756 | ₩70,032 | ₩71,021 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩69,911 | ₩70,499 | ₩69,550 | ₩69,831 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩69,844 | ₩70,219 | ₩69,190 | ₩70,045 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩69,858 | ₩70,112 | ₩69,350 | ₩70,032 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,430 | ₩70,152 | ₩69,056 | ₩69,965 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩68,962 | ₩69,256 | ₩68,441 | ₩68,855 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,414 | ₩69,363 | ₩68,174 | ₩68,949 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,655 | ₩69,176 | ₩67,907 | ₩68,013 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,604 | ₩69,831 | ₩67,706 | ₩68,749 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,165 | ₩72,437 | ₩69,831 | ₩72,010 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩69,029 | ₩69,724 | ₩68,869 | ₩69,283 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,428 | ₩69,283 | ₩68,414 | ₩68,896 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩67,866 | ₩68,468 | ₩67,452 | ₩68,281 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,572 | ₩68,094 | ₩66,904 | ₩67,666 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,626 | ₩68,094 | ₩66,918 | ₩67,252 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩66,891 | ₩67,639 | ₩66,717 | ₩67,479 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,142 | ₩67,145 | ₩65,955 | ₩67,038 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,659 | ₩66,062 | ₩64,565 | ₩65,929 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,726 | ₩65,314 | ₩64,098 | ₩64,525 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,701 | ₩65,888 | ₩64,285 | ₩65,274 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,394 | ₩65,888 | ₩65,100 | ₩65,808 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,151 | ₩65,006 | ₩64,044 | ₩64,899 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,737 | ₩64,338 | ₩63,282 | ₩64,178 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,819 | ₩65,073 | ₩63,657 | ₩63,991 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,817 | ₩64,552 | ₩63,590 | ₩64,418 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,322 | ₩63,884 | ₩63,042 | ₩63,456 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,296 | ₩63,723 | ₩63,028 | ₩63,202 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,603 | ₩63,643 | ₩62,761 | ₩62,988 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩62,881 | ₩63,616 | ₩62,721 | ₩63,603 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,133 | ₩62,668 | ₩61,932 | ₩62,561 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩62,013 | ₩62,694 | ₩61,892 | ₩62,240 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,491 | ₩61,932 | ₩61,037 | ₩61,932 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,131 | ₩61,545 | ₩60,850 | ₩61,291 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,609 | ₩61,184 | ₩60,569 | ₩60,984 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,409 | ₩60,903 | ₩60,182 | ₩60,529 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩60,943 | ₩61,291 | ₩60,342 | ₩60,449 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,400 | ₩62,654 | ₩60,850 | ₩61,077 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,057 | ₩64,138 | ₩61,505 | ₩62,253 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,044 | ₩64,525 | ₩63,403 | ₩64,311 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,205 | ₩64,392 | ₩63,630 | ₩63,924 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,817 | ₩64,352 | ₩63,777 | ₩64,218 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,483 | ₩64,164 | ₩63,469 | ₩63,790 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,483 | ₩63,750 | ₩63,322 | ₩63,523 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,576 | ₩63,670 | ₩63,282 | ₩63,416 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,801 | ₩63,510 | ₩62,721 | ₩63,443 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,427 | ₩62,654 | ₩62,066 | ₩62,587 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,681 | ₩63,256 | ₩62,307 | ₩62,320 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,721 | ₩62,908 | ₩62,440 | ₩62,467 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,293 | ₩62,921 | ₩61,799 | ₩62,734 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,657 | ₩63,844 | ₩62,374 | ₩62,374 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,616 | ₩63,910 | ₩63,349 | ₩63,723 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,363 | ₩63,870 | ₩63,216 | ₩63,550 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,216 | ₩63,616 | ₩63,002 | ₩63,363 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,697 | ₩63,750 | ₩62,788 | ₩63,068 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,552 | ₩65,006 | ₩63,523 | ₩63,536 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,271 | ₩64,592 | ₩63,630 | ₩64,405 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,338 | ₩64,726 | ₩64,044 | ₩64,271 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,817 | ₩64,659 | ₩63,750 | ₩64,338 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩64,859 | ₩64,993 | ₩63,777 | ₩63,817 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,354 | ₩65,621 | ₩64,111 | ₩64,298 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,046 | ₩65,782 | ₩64,913 | ₩65,341 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,445 | ₩65,247 | ₩64,285 | ₩65,193 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩63,870 | ₩64,231 | ₩63,550 | ₩64,205 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,095 | ₩63,844 | ₩63,002 | ₩63,563 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,084 | ₩64,151 | ₩63,149 | ₩63,242 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,418 | ₩64,605 | ₩63,723 | ₩64,071 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,087 | ₩65,153 | ₩64,298 | ₩64,552 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,271 | ₩65,020 | ₩63,937 | ₩64,980 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,723 | ₩64,752 | ₩63,416 | ₩64,512 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩63,884 | ₩64,766 | ₩63,710 | ₩63,817 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,322 | ₩64,004 | ₩62,681 | ₩63,991 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,180 | ₩65,354 | ₩64,084 | ₩64,499 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,712 | ₩65,287 | ₩64,178 | ₩65,100 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,151 | ₩64,712 | ₩64,071 | ₩64,539 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,817 | ₩64,285 | ₩63,202 | ₩64,044 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,638 | ₩63,897 | ₩60,743 | ₩63,763 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩61,973 | ₩62,815 | ₩61,812 | ₩62,654 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩61,839 | ₩62,748 | ₩61,839 | ₩62,227 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩61,999 | ₩62,240 | ₩61,491 | ₩61,999 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,414 | ₩62,440 | ₩61,759 | ₩62,307 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,748 | ₩62,774 | ₩62,213 | ₩62,307 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,467 | ₩63,068 | ₩62,333 | ₩62,788 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩62,841 | ₩63,162 | ₩62,200 | ₩62,374 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,202 | ₩63,456 | ₩62,828 | ₩62,935 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,788 | ₩63,216 | ₩62,454 | ₩63,175 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,122 | ₩63,229 | ₩62,507 | ₩62,694 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩63,884 | ₩64,044 | ₩63,042 | ₩63,055 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,216 | ₩63,991 | ₩63,175 | ₩63,763 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,042 | ₩63,229 | ₩62,641 | ₩63,175 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,082 | ₩63,416 | ₩62,841 | ₩63,095 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,149 | ₩63,175 | ₩62,467 | ₩62,921 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,643 | ₩63,790 | ₩63,028 | ₩63,095 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,349 | ₩64,111 | ₩63,336 | ₩63,630 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,643 | ₩63,857 | ₩63,135 | ₩63,510 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,737 | ₩64,111 | ₩63,429 | ₩63,804 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,311 | ₩64,338 | ₩63,643 | ₩63,737 | -0.89% | 333.5만 |
|---|
| 2025.10.09 | ₩65,407 | ₩65,488 | ₩64,071 | ₩64,138 | -1.94% | 349.5만 |
|---|
| 2025.10.08 | ₩66,423 | ₩66,423 | ₩65,193 | ₩65,528 | -1.35% | 348.5만 |
|---|
| 2025.10.07 | ₩66,597 | ₩66,624 | ₩65,848 | ₩66,089 | -0.76% | 281.2만 |
|---|
| 2025.10.06 | ₩66,984 | ₩67,065 | ₩66,089 | ₩66,517 | -0.70% | 340.8만 |
|---|
| 2025.10.03 | ₩66,370 | ₩67,359 | ₩66,009 | ₩66,918 | +0.83% | 257.1만 |
|---|
| 2025.10.02 | ₩66,503 | ₩66,824 | ₩66,102 | ₩66,423 | -0.12% | 377.1만 |
|---|
| 2025.10.01 | ₩67,385 | ₩67,546 | ₩65,995 | ₩66,276 | -1.65% | 517.6만 |
|---|
| 2025.09.30 | ₩66,316 | ₩67,492 | ₩66,316 | ₩67,439 | +1.69% | 368.7만 |
|---|
| 2025.09.29 | ₩66,289 | ₩66,610 | ₩66,035 | ₩66,450 | +0.24% | 241.1만 |
|---|
| 2025.09.26 | ₩66,583 | ₩66,811 | ₩66,062 | ₩66,276 | -0.46% | 321.3만 |
|---|
| 2025.09.25 | ₩66,757 | ₩66,984 | ₩65,888 | ₩66,249 | -0.76% | 394.5만 |
|---|
| 2025.09.24 | ₩66,209 | ₩67,024 | ₩66,209 | ₩66,797 | +0.89% | 420.9만 |
|---|
| 2025.09.23 | ₩65,835 | ₩66,583 | ₩65,514 | ₩66,289 | +0.69% | 339.2만 |
|---|
| 2025.09.22 | ₩66,142 | ₩66,289 | ₩65,741 | ₩65,741 | -0.61% | 325.9만 |
|---|
| 2025.09.19 | ₩65,955 | ₩66,223 | ₩65,541 | ₩66,102 | +0.22% | 309.6만 |
|---|
| 2025.09.18 | ₩65,474 | ₩65,782 | ₩65,060 | ₩65,648 | +0.27% | 230.7만 |
|---|
| 2025.09.17 | ₩65,367 | ₩65,969 | ₩65,354 | ₩65,635 | +0.41% | 364.6만 |
|---|
| 2025.09.16 | ₩65,688 | ₩65,768 | ₩65,314 | ₩65,341 | -0.53% | 412.8만 |
|---|
| 2025.09.15 | ₩65,621 | ₩65,701 | ₩65,140 | ₩65,568 | -0.08% | 205.2만 |
|---|
| 2025.09.12 | ₩65,140 | ₩65,635 | ₩65,140 | ₩65,621 | +0.74% | 201.2만 |
|---|
| 2025.09.11 | ₩65,060 | ₩65,247 | ₩64,739 | ₩65,234 | +0.27% | 197.2만 |
|---|