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 | ₩61,951 | ₩62,379 | ₩61,791 | ₩62,259 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,724 | ₩62,459 | ₩61,550 | ₩62,178 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,125 | ₩62,352 | ₩61,243 | ₩61,310 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,457 | ₩62,232 | ₩61,216 | ₩62,178 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,337 | ₩61,965 | ₩60,776 | ₩61,510 | +0.28% | 518.6만 |
| 2026.10.02 | ₩61,711 | ₩62,152 | ₩61,056 | ₩61,417 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,791 | ₩62,018 | ₩61,083 | ₩61,818 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,593 | ₩62,713 | ₩62,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,112 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,419 | ₩62,673 | ₩61,965 | ₩62,325 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,686 | ₩63,020 | ₩62,218 | ₩62,753 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,154 | ₩63,314 | ₩62,098 | ₩62,446 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩63,995 | ₩64,129 | ₩63,220 | ₩63,261 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | ₩63,995 | ₩64,423 | ₩63,888 | ₩63,929 | -0.10% | 544만 |
|---|
| 2026.09.22 | ₩64,236 | ₩64,784 | ₩63,848 | ₩63,995 | -0.37% | 418.8만 |
|---|
| 2026.09.21 | ₩64,917 | ₩65,198 | ₩64,396 | ₩64,396 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,064 | ₩65,358 | ₩64,797 | ₩65,104 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,623 | ₩65,305 | ₩64,463 | ₩65,131 | +0.79% | 405.9만 |
|---|
| 2026.09.16 | ₩64,610 | ₩65,265 | ₩64,303 | ₩64,610 | 0.00% | 697.6만 |
|---|
| 2026.09.15 | ₩64,904 | ₩65,452 | ₩64,436 | ₩64,610 | -0.45% | 589.4만 |
|---|
| 2026.09.14 | ₩63,929 | ₩65,037 | ₩63,728 | ₩64,343 | +0.65% | 766.7만 |
|---|
| 2026.09.11 | ₩64,623 | ₩64,770 | ₩63,648 | ₩63,808 | -1.26% | 684.1만 |
|---|
| 2026.09.10 | ₩64,516 | ₩64,997 | ₩64,263 | ₩64,423 | -0.14% | 1314만 |
|---|
| 2026.09.09 | ₩67,830 | ₩67,843 | ₩66,601 | ₩67,001 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,135 | ₩67,830 | ₩66,681 | ₩67,442 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,175 | ₩67,242 | ₩66,654 | ₩66,921 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,389 | ₩67,977 | ₩67,135 | ₩67,496 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩67,816 | ₩67,977 | ₩66,935 | ₩67,215 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩67,803 | ₩68,137 | ₩66,895 | ₩67,763 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,215 | ₩67,709 | ₩66,667 | ₩67,563 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,389 | ₩67,629 | ₩66,721 | ₩67,068 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,295 | ₩67,429 | ₩66,414 | ₩66,721 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,400 | ₩67,603 | ₩66,213 | ₩67,295 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,627 | ₩67,001 | ₩66,414 | ₩66,454 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,175 | ₩67,536 | ₩66,360 | ₩66,908 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,297 | ₩68,912 | ₩67,068 | ₩67,416 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,375 | ₩69,353 | ₩67,375 | ₩68,124 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,738 | ₩69,019 | ₩66,761 | ₩67,135 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,284 | ₩68,912 | ₩68,257 | ₩68,658 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩67,870 | ₩68,244 | ₩67,576 | ₩67,576 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,337 | ₩68,337 | ₩67,482 | ₩68,017 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,712 | ₩68,939 | ₩68,471 | ₩68,524 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,059 | ₩69,326 | ₩68,645 | ₩68,725 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,778 | ₩69,567 | ₩68,685 | ₩68,899 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,126 | ₩69,246 | ₩68,070 | ₩68,658 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩69,019 | ₩69,366 | ₩68,311 | ₩68,511 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,048 | ₩70,595 | ₩68,645 | ₩69,072 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,571 | ₩71,651 | ₩69,219 | ₩69,393 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩71,945 | ₩72,372 | ₩70,622 | ₩71,357 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,533 | ₩72,533 | ₩71,517 | ₩72,279 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩73,989 | ₩74,283 | ₩72,653 | ₩72,760 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,641 | ₩74,189 | ₩73,307 | ₩74,056 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,590 | ₩74,790 | ₩73,414 | ₩73,668 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,363 | ₩74,684 | ₩73,708 | ₩73,815 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,458 | ₩75,659 | ₩73,949 | ₩73,949 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,565 | ₩76,126 | ₩75,445 | ₩75,966 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,285 | ₩75,579 | ₩74,924 | ₩75,352 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,737 | ₩75,365 | ₩74,603 | ₩75,151 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,590 | ₩74,924 | ₩73,441 | ₩74,096 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,739 | ₩76,207 | ₩74,416 | ₩74,456 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩76,020 | ₩76,287 | ₩75,245 | ₩75,766 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,044 | ₩75,579 | ₩74,804 | ₩75,432 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,710 | ₩75,605 | ₩74,710 | ₩75,018 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩73,815 | ₩74,844 | ₩73,815 | ₩74,670 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,682 | ₩73,949 | ₩73,187 | ₩73,575 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,160 | ₩73,334 | ₩72,546 | ₩73,027 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,521 | ₩73,815 | ₩72,893 | ₩72,933 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩73,975 | ₩74,056 | ₩73,201 | ₩73,575 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩71,931 | ₩73,949 | ₩71,731 | ₩73,548 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,185 | ₩72,920 | ₩71,370 | ₩71,437 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩71,838 | ₩72,292 | ₩71,143 | ₩72,252 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩71,918 | ₩72,492 | ₩71,076 | ₩71,197 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,176 | ₩74,256 | ₩72,412 | ₩72,426 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,151 | ₩75,231 | ₩73,788 | ₩74,016 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,191 | ₩75,311 | ₩74,496 | ₩75,138 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,722 | ₩75,325 | ₩73,722 | ₩75,071 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩73,815 | ₩74,203 | ₩73,267 | ₩73,869 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,080 | ₩74,496 | ₩72,826 | ₩74,470 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩73,013 | ₩73,561 | ₩72,666 | ₩73,214 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,546 | ₩73,027 | ₩71,811 | ₩72,880 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,350 | ₩74,537 | ₩72,639 | ₩72,773 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,764 | ₩75,111 | ₩74,149 | ₩74,390 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,483 | ₩75,084 | ₩74,069 | ₩74,737 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,124 | ₩76,140 | ₩74,924 | ₩75,485 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩75,859 | ₩76,126 | ₩75,418 | ₩75,432 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,537 | ₩75,699 | ₩74,496 | ₩75,405 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩73,922 | ₩74,269 | ₩73,321 | ₩74,203 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,445 | ₩75,779 | ₩73,922 | ₩73,922 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩75,953 | ₩76,220 | ₩75,218 | ₩75,231 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,764 | ₩76,020 | ₩74,670 | ₩75,806 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,405 | ₩76,166 | ₩74,550 | ₩74,563 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩73,828 | ₩75,418 | ₩73,828 | ₩75,245 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,134 | ₩73,935 | ₩72,947 | ₩73,388 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,149 | ₩74,376 | ₩73,040 | ₩73,134 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,271 | ₩75,445 | ₩74,162 | ₩74,229 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,552 | ₩75,846 | ₩74,951 | ₩75,018 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩76,995 | ₩77,102 | ₩75,806 | ₩76,166 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,115 | ₩78,090 | ₩77,088 | ₩77,543 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩76,781 | ₩77,756 | ₩76,247 | ₩77,209 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩75,913 | ₩76,808 | ₩75,699 | ₩76,260 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩75,018 | ₩76,166 | ₩74,563 | ₩75,873 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,082 | ₩75,365 | ₩73,869 | ₩75,311 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,122 | ₩74,470 | ₩72,920 | ₩73,895 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩73,855 | ₩75,111 | ₩73,748 | ₩75,111 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,348 | ₩73,922 | ₩73,094 | ₩73,735 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,720 | ₩73,307 | ₩72,345 | ₩73,267 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,332 | ₩73,321 | ₩71,891 | ₩72,760 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,679 | ₩73,668 | ₩71,250 | ₩71,597 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,332 | ₩72,559 | ₩71,397 | ₩72,132 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩72,973 | ₩73,535 | ₩72,305 | ₩72,412 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,107 | ₩73,962 | ₩72,960 | ₩73,361 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩72,973 | ₩74,016 | ₩72,666 | ₩73,107 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩74,002 | ₩74,136 | ₩73,254 | ₩73,254 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,330 | ₩74,122 | ₩71,237 | ₩74,042 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,090 | ₩71,865 | ₩70,916 | ₩71,370 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,475 | ₩71,290 | ₩70,328 | ₩70,863 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,343 | ₩71,424 | ₩70,074 | ₩70,074 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,368 | ₩71,370 | ₩70,154 | ₩71,210 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,233 | ₩70,301 | ₩69,192 | ₩70,141 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,607 | ₩69,901 | ₩68,952 | ₩69,206 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩69,834 | ₩70,315 | ₩69,273 | ₩69,273 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,542 | ₩70,756 | ₩69,780 | ₩69,794 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,700 | ₩70,502 | ₩69,099 | ₩70,368 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,368 | ₩70,969 | ₩69,714 | ₩70,235 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩70,889 | ₩71,076 | ₩70,235 | ₩70,288 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,410 | ₩71,450 | ₩70,515 | ₩70,796 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩72,947 | ₩73,013 | ₩71,397 | ₩71,437 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩72,800 | ₩73,401 | ₩72,573 | ₩72,573 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩72,813 | ₩73,895 | ₩72,693 | ₩72,813 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,343 | ₩72,867 | ₩70,622 | ₩72,786 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩71,985 | ₩73,000 | ₩71,838 | ₩72,653 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,065 | ₩72,573 | ₩71,758 | ₩71,798 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,439 | ₩72,786 | ₩71,798 | ₩72,345 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,145 | ₩72,399 | ₩71,090 | ₩71,677 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,679 | ₩72,933 | ₩71,504 | ₩72,332 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,348 | ₩74,069 | ₩72,452 | ₩72,586 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,054 | ₩73,481 | ₩72,626 | ₩72,920 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩72,987 | ₩73,307 | ₩72,533 | ₩72,813 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,613 | ₩73,147 | ₩72,359 | ₩72,786 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,359 | ₩73,628 | ₩72,052 | ₩72,733 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,609 | ₩72,479 | ₩70,141 | ₩72,359 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,319 | ₩72,867 | ₩71,317 | ₩71,424 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,357 | ₩72,386 | ₩71,090 | ₩72,239 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩72,011 | ₩72,132 | ₩71,103 | ₩71,130 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,080 | ₩73,080 | ₩72,052 | ₩72,212 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,479 | ₩72,947 | ₩71,891 | ₩72,867 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,544 | ₩72,452 | ₩71,544 | ₩72,252 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩71,971 | ₩72,586 | ₩71,637 | ₩71,651 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,038 | ₩72,132 | ₩71,210 | ₩71,664 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,065 | ₩72,359 | ₩71,637 | ₩71,744 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,239 | ₩72,479 | ₩71,677 | ₩72,065 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,359 | ₩72,466 | ₩71,624 | ₩72,225 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,212 | ₩72,466 | ₩71,597 | ₩71,985 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,145 | ₩72,452 | ₩71,637 | ₩72,372 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩71,971 | ₩72,706 | ₩70,903 | ₩72,586 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,664 | ₩72,239 | ₩71,116 | ₩72,092 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,074 | ₩71,731 | ₩70,007 | ₩70,996 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩69,887 | ₩70,475 | ₩69,526 | ₩69,807 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩69,820 | ₩70,194 | ₩69,166 | ₩70,021 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩69,834 | ₩70,088 | ₩69,326 | ₩70,007 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,406 | ₩70,128 | ₩69,032 | ₩69,941 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩68,939 | ₩69,233 | ₩68,418 | ₩68,832 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,391 | ₩69,339 | ₩68,150 | ₩68,925 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,631 | ₩69,152 | ₩67,883 | ₩67,990 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,580 | ₩69,807 | ₩67,683 | ₩68,725 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,141 | ₩72,412 | ₩69,807 | ₩71,985 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩69,005 | ₩69,700 | ₩68,845 | ₩69,259 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,404 | ₩69,259 | ₩68,391 | ₩68,872 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩67,843 | ₩68,444 | ₩67,429 | ₩68,257 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,549 | ₩68,070 | ₩66,881 | ₩67,643 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,603 | ₩68,070 | ₩66,895 | ₩67,229 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩66,868 | ₩67,616 | ₩66,694 | ₩67,456 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,120 | ₩67,122 | ₩65,933 | ₩67,015 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,637 | ₩66,039 | ₩64,543 | ₩65,906 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,703 | ₩65,291 | ₩64,076 | ₩64,503 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,679 | ₩65,866 | ₩64,263 | ₩65,251 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,371 | ₩65,866 | ₩65,078 | ₩65,786 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,129 | ₩64,984 | ₩64,022 | ₩64,877 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,715 | ₩64,316 | ₩63,261 | ₩64,156 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,797 | ₩65,051 | ₩63,635 | ₩63,969 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,795 | ₩64,530 | ₩63,568 | ₩64,396 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,301 | ₩63,862 | ₩63,020 | ₩63,434 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,274 | ₩63,701 | ₩63,007 | ₩63,180 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,581 | ₩63,621 | ₩62,739 | ₩62,967 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩62,860 | ₩63,595 | ₩62,699 | ₩63,581 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,112 | ₩62,646 | ₩61,911 | ₩62,539 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩61,991 | ₩62,673 | ₩61,871 | ₩62,218 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,470 | ₩61,911 | ₩61,016 | ₩61,911 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,110 | ₩61,524 | ₩60,829 | ₩61,270 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,589 | ₩61,163 | ₩60,548 | ₩60,963 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,388 | ₩60,882 | ₩60,161 | ₩60,508 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩60,923 | ₩61,270 | ₩60,321 | ₩60,428 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,379 | ₩62,633 | ₩60,829 | ₩61,056 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,035 | ₩64,116 | ₩61,484 | ₩62,232 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,022 | ₩64,503 | ₩63,381 | ₩64,289 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,182 | ₩64,369 | ₩63,608 | ₩63,902 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,795 | ₩64,329 | ₩63,755 | ₩64,196 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,461 | ₩64,142 | ₩63,448 | ₩63,768 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,461 | ₩63,728 | ₩63,301 | ₩63,501 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,554 | ₩63,648 | ₩63,261 | ₩63,394 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,780 | ₩63,488 | ₩62,699 | ₩63,421 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,405 | ₩62,633 | ₩62,045 | ₩62,566 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,659 | ₩63,234 | ₩62,285 | ₩62,299 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,699 | ₩62,886 | ₩62,419 | ₩62,446 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,272 | ₩62,900 | ₩61,778 | ₩62,713 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,635 | ₩63,822 | ₩62,352 | ₩62,352 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,595 | ₩63,888 | ₩63,327 | ₩63,701 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,341 | ₩63,848 | ₩63,194 | ₩63,528 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,194 | ₩63,595 | ₩62,980 | ₩63,341 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,675 | ₩63,728 | ₩62,766 | ₩63,047 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,530 | ₩64,984 | ₩63,501 | ₩63,514 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,249 | ₩64,570 | ₩63,608 | ₩64,383 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,316 | ₩64,703 | ₩64,022 | ₩64,249 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,795 | ₩64,637 | ₩63,728 | ₩64,316 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩64,837 | ₩64,971 | ₩63,755 | ₩63,795 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,331 | ₩65,599 | ₩64,089 | ₩64,276 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,024 | ₩65,759 | ₩64,890 | ₩65,318 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,423 | ₩65,224 | ₩64,263 | ₩65,171 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩63,848 | ₩64,209 | ₩63,528 | ₩64,182 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,074 | ₩63,822 | ₩62,980 | ₩63,541 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,062 | ₩64,129 | ₩63,127 | ₩63,220 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,396 | ₩64,583 | ₩63,701 | ₩64,049 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,064 | ₩65,131 | ₩64,276 | ₩64,530 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,249 | ₩64,997 | ₩63,915 | ₩64,957 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,701 | ₩64,730 | ₩63,394 | ₩64,490 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩63,862 | ₩64,744 | ₩63,688 | ₩63,795 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,301 | ₩63,982 | ₩62,659 | ₩63,969 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,158 | ₩65,331 | ₩64,062 | ₩64,476 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,690 | ₩65,265 | ₩64,156 | ₩65,078 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,129 | ₩64,690 | ₩64,049 | ₩64,516 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,795 | ₩64,263 | ₩63,180 | ₩64,022 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,617 | ₩63,875 | ₩60,722 | ₩63,742 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩61,951 | ₩62,793 | ₩61,791 | ₩62,633 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩61,818 | ₩62,726 | ₩61,818 | ₩62,205 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩61,978 | ₩62,218 | ₩61,470 | ₩61,978 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,392 | ₩62,419 | ₩61,737 | ₩62,285 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,726 | ₩62,753 | ₩62,192 | ₩62,285 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,446 | ₩63,047 | ₩62,312 | ₩62,766 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩62,820 | ₩63,140 | ₩62,178 | ₩62,352 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,180 | ₩63,434 | ₩62,806 | ₩62,913 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,766 | ₩63,194 | ₩62,432 | ₩63,154 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,100 | ₩63,207 | ₩62,486 | ₩62,673 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩63,862 | ₩64,022 | ₩63,020 | ₩63,033 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,194 | ₩63,969 | ₩63,154 | ₩63,742 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,020 | ₩63,207 | ₩62,619 | ₩63,154 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,060 | ₩63,394 | ₩62,820 | ₩63,074 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,127 | ₩63,154 | ₩62,446 | ₩62,900 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,621 | ₩63,768 | ₩63,007 | ₩63,074 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,327 | ₩64,089 | ₩63,314 | ₩63,608 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,621 | ₩63,835 | ₩63,114 | ₩63,488 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,715 | ₩64,089 | ₩63,408 | ₩63,782 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,289 | ₩64,316 | ₩63,621 | ₩63,715 | -0.89% | 333.5만 |
|---|