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 | ₩61,933 | ₩62,360 | ₩61,772 | ₩62,240 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,706 | ₩62,440 | ₩61,532 | ₩62,160 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,106 | ₩62,333 | ₩61,225 | ₩61,292 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,439 | ₩62,213 | ₩61,198 | ₩62,160 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,318 | ₩61,946 | ₩60,757 | ₩61,492 | +0.28% | 518.6만 |
| 2026.10.02 | ₩61,692 | ₩62,133 | ₩61,038 | ₩61,398 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,772 | ₩61,999 | ₩61,065 | ₩61,799 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,574 | ₩62,694 | ₩62,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,093 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,400 | ₩62,654 | ₩61,946 | ₩62,307 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,667 | ₩63,001 | ₩62,200 | ₩62,734 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,135 | ₩63,295 | ₩62,080 | ₩62,427 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩63,976 | ₩64,110 | ₩63,202 | ₩63,242 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | ₩63,976 | ₩64,404 | ₩63,869 | ₩63,909 | -0.10% | 544만 |
|---|
| 2026.09.22 | ₩64,217 | ₩64,764 | ₩63,829 | ₩63,976 | -0.37% | 418.8만 |
|---|
| 2026.09.21 | ₩64,898 | ₩65,178 | ₩64,377 | ₩64,377 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,045 | ₩65,339 | ₩64,778 | ₩65,085 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,604 | ₩65,285 | ₩64,444 | ₩65,111 | +0.79% | 405.9만 |
|---|
| 2026.09.16 | ₩64,591 | ₩65,245 | ₩64,283 | ₩64,591 | 0.00% | 697.6만 |
|---|
| 2026.09.15 | ₩64,884 | ₩65,432 | ₩64,417 | ₩64,591 | -0.45% | 589.4만 |
|---|
| 2026.09.14 | ₩63,909 | ₩65,018 | ₩63,709 | ₩64,323 | +0.65% | 766.7만 |
|---|
| 2026.09.11 | ₩64,604 | ₩64,751 | ₩63,629 | ₩63,789 | -1.26% | 684.1만 |
|---|
| 2026.09.10 | ₩64,497 | ₩64,978 | ₩64,243 | ₩64,404 | -0.14% | 1314만 |
|---|
| 2026.09.09 | ₩67,809 | ₩67,823 | ₩66,581 | ₩66,981 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,115 | ₩67,809 | ₩66,661 | ₩67,422 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,155 | ₩67,222 | ₩66,634 | ₩66,901 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,369 | ₩67,956 | ₩67,115 | ₩67,476 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩67,796 | ₩67,956 | ₩66,915 | ₩67,195 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩67,783 | ₩68,117 | ₩66,874 | ₩67,743 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,195 | ₩67,689 | ₩66,647 | ₩67,542 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,369 | ₩67,609 | ₩66,701 | ₩67,048 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,275 | ₩67,409 | ₩66,394 | ₩66,701 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,380 | ₩67,582 | ₩66,193 | ₩67,275 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,607 | ₩66,981 | ₩66,394 | ₩66,434 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,155 | ₩67,516 | ₩66,340 | ₩66,888 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,277 | ₩68,891 | ₩67,048 | ₩67,395 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,355 | ₩69,332 | ₩67,355 | ₩68,103 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,718 | ₩68,998 | ₩66,741 | ₩67,115 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,264 | ₩68,891 | ₩68,237 | ₩68,638 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩67,849 | ₩68,223 | ₩67,556 | ₩67,556 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,317 | ₩68,317 | ₩67,462 | ₩67,996 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,691 | ₩68,918 | ₩68,451 | ₩68,504 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,038 | ₩69,305 | ₩68,624 | ₩68,704 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,758 | ₩69,546 | ₩68,664 | ₩68,878 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,105 | ₩69,225 | ₩68,050 | ₩68,638 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩68,998 | ₩69,345 | ₩68,290 | ₩68,491 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,027 | ₩70,574 | ₩68,624 | ₩69,052 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,549 | ₩71,629 | ₩69,198 | ₩69,372 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩71,923 | ₩72,351 | ₩70,601 | ₩71,335 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,511 | ₩72,511 | ₩71,496 | ₩72,257 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩73,967 | ₩74,260 | ₩72,631 | ₩72,738 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,619 | ₩74,167 | ₩73,285 | ₩74,033 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,568 | ₩74,768 | ₩73,392 | ₩73,646 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,341 | ₩74,661 | ₩73,686 | ₩73,793 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,436 | ₩75,636 | ₩73,927 | ₩73,927 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,543 | ₩76,104 | ₩75,422 | ₩75,943 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,262 | ₩75,556 | ₩74,902 | ₩75,329 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,715 | ₩75,342 | ₩74,581 | ₩75,129 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,568 | ₩74,902 | ₩73,419 | ₩74,073 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,716 | ₩76,184 | ₩74,394 | ₩74,434 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩75,997 | ₩76,264 | ₩75,222 | ₩75,743 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,022 | ₩75,556 | ₩74,781 | ₩75,409 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,688 | ₩75,583 | ₩74,688 | ₩74,995 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩73,793 | ₩74,821 | ₩73,793 | ₩74,648 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,659 | ₩73,927 | ₩73,165 | ₩73,553 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,139 | ₩73,312 | ₩72,524 | ₩73,005 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,499 | ₩73,793 | ₩72,871 | ₩72,911 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩73,953 | ₩74,033 | ₩73,179 | ₩73,553 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩71,910 | ₩73,927 | ₩71,709 | ₩73,526 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,164 | ₩72,898 | ₩71,349 | ₩71,416 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩71,816 | ₩72,270 | ₩71,122 | ₩72,230 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩71,896 | ₩72,471 | ₩71,055 | ₩71,175 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,154 | ₩74,234 | ₩72,391 | ₩72,404 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,129 | ₩75,209 | ₩73,766 | ₩73,993 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,169 | ₩75,289 | ₩74,474 | ₩75,115 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,700 | ₩75,302 | ₩73,700 | ₩75,048 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩73,793 | ₩74,180 | ₩73,245 | ₩73,846 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,058 | ₩74,474 | ₩72,805 | ₩74,447 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩72,992 | ₩73,539 | ₩72,644 | ₩73,192 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,524 | ₩73,005 | ₩71,790 | ₩72,858 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,327 | ₩74,514 | ₩72,618 | ₩72,751 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,741 | ₩75,089 | ₩74,127 | ₩74,367 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,461 | ₩75,062 | ₩74,047 | ₩74,715 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,102 | ₩76,117 | ₩74,902 | ₩75,463 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩75,837 | ₩76,104 | ₩75,396 | ₩75,409 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,514 | ₩75,676 | ₩74,474 | ₩75,382 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩73,900 | ₩74,247 | ₩73,299 | ₩74,180 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,422 | ₩75,756 | ₩73,900 | ₩73,900 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩75,930 | ₩76,197 | ₩75,195 | ₩75,209 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,741 | ₩75,997 | ₩74,648 | ₩75,783 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,382 | ₩76,144 | ₩74,528 | ₩74,541 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩73,806 | ₩75,396 | ₩73,806 | ₩75,222 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,112 | ₩73,913 | ₩72,925 | ₩73,366 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,127 | ₩74,354 | ₩73,018 | ₩73,112 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,249 | ₩75,422 | ₩74,140 | ₩74,207 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,529 | ₩75,823 | ₩74,928 | ₩74,995 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩76,972 | ₩77,079 | ₩75,783 | ₩76,144 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,092 | ₩78,067 | ₩77,065 | ₩77,519 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩76,758 | ₩77,733 | ₩76,224 | ₩77,185 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩75,890 | ₩76,785 | ₩75,676 | ₩76,237 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩74,995 | ₩76,144 | ₩74,541 | ₩75,850 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,060 | ₩75,342 | ₩73,846 | ₩75,289 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,100 | ₩74,447 | ₩72,898 | ₩73,873 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩73,833 | ₩75,089 | ₩73,726 | ₩75,089 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,326 | ₩73,900 | ₩73,072 | ₩73,713 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,698 | ₩73,285 | ₩72,324 | ₩73,245 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,310 | ₩73,299 | ₩71,870 | ₩72,738 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,658 | ₩73,646 | ₩71,229 | ₩71,576 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,310 | ₩72,538 | ₩71,376 | ₩72,110 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩72,952 | ₩73,513 | ₩72,284 | ₩72,391 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,085 | ₩73,940 | ₩72,938 | ₩73,339 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩72,952 | ₩73,993 | ₩72,644 | ₩73,085 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩73,980 | ₩74,114 | ₩73,232 | ₩73,232 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,309 | ₩74,100 | ₩71,215 | ₩74,020 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,068 | ₩71,843 | ₩70,895 | ₩71,349 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,454 | ₩71,269 | ₩70,307 | ₩70,841 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,322 | ₩71,402 | ₩70,053 | ₩70,053 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,347 | ₩71,349 | ₩70,133 | ₩71,189 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,212 | ₩70,280 | ₩69,172 | ₩70,120 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,586 | ₩69,880 | ₩68,931 | ₩69,185 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩69,813 | ₩70,294 | ₩69,252 | ₩69,252 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,521 | ₩70,734 | ₩69,759 | ₩69,773 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,679 | ₩70,481 | ₩69,078 | ₩70,347 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,347 | ₩70,948 | ₩69,693 | ₩70,214 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩70,868 | ₩71,055 | ₩70,214 | ₩70,267 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,389 | ₩71,429 | ₩70,494 | ₩70,775 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩72,925 | ₩72,992 | ₩71,376 | ₩71,416 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩72,778 | ₩73,379 | ₩72,551 | ₩72,551 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩72,791 | ₩73,873 | ₩72,671 | ₩72,791 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,322 | ₩72,845 | ₩70,601 | ₩72,765 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩71,963 | ₩72,978 | ₩71,816 | ₩72,631 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,043 | ₩72,551 | ₩71,736 | ₩71,776 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,417 | ₩72,765 | ₩71,776 | ₩72,324 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,123 | ₩72,377 | ₩71,068 | ₩71,656 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,658 | ₩72,911 | ₩71,482 | ₩72,310 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,326 | ₩74,047 | ₩72,431 | ₩72,564 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,032 | ₩73,459 | ₩72,604 | ₩72,898 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩72,965 | ₩73,285 | ₩72,511 | ₩72,791 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,591 | ₩73,125 | ₩72,337 | ₩72,765 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,337 | ₩73,606 | ₩72,030 | ₩72,711 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,588 | ₩72,457 | ₩70,120 | ₩72,337 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,297 | ₩72,845 | ₩71,295 | ₩71,402 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,335 | ₩72,364 | ₩71,068 | ₩72,217 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩71,990 | ₩72,110 | ₩71,082 | ₩71,108 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,058 | ₩73,058 | ₩72,030 | ₩72,190 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,457 | ₩72,925 | ₩71,870 | ₩72,845 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,522 | ₩72,431 | ₩71,522 | ₩72,230 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩71,950 | ₩72,564 | ₩71,616 | ₩71,629 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,017 | ₩72,110 | ₩71,189 | ₩71,643 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,043 | ₩72,337 | ₩71,616 | ₩71,723 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,217 | ₩72,457 | ₩71,656 | ₩72,043 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,337 | ₩72,444 | ₩71,603 | ₩72,204 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,190 | ₩72,444 | ₩71,576 | ₩71,963 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,123 | ₩72,431 | ₩71,616 | ₩72,351 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩71,950 | ₩72,684 | ₩70,881 | ₩72,564 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,643 | ₩72,217 | ₩71,095 | ₩72,070 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,053 | ₩71,709 | ₩69,986 | ₩70,975 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩69,866 | ₩70,454 | ₩69,506 | ₩69,786 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩69,799 | ₩70,173 | ₩69,145 | ₩70,000 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩69,813 | ₩70,067 | ₩69,305 | ₩69,986 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,385 | ₩70,107 | ₩69,011 | ₩69,920 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩68,918 | ₩69,212 | ₩68,397 | ₩68,811 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,370 | ₩69,319 | ₩68,130 | ₩68,905 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,611 | ₩69,132 | ₩67,863 | ₩67,970 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,559 | ₩69,786 | ₩67,663 | ₩68,704 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,120 | ₩72,391 | ₩69,786 | ₩71,963 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩68,985 | ₩69,679 | ₩68,824 | ₩69,239 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,384 | ₩69,239 | ₩68,370 | ₩68,851 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩67,823 | ₩68,424 | ₩67,409 | ₩68,237 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,529 | ₩68,050 | ₩66,861 | ₩67,622 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,582 | ₩68,050 | ₩66,874 | ₩67,208 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩66,848 | ₩67,596 | ₩66,674 | ₩67,435 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,100 | ₩67,102 | ₩65,913 | ₩66,995 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,617 | ₩66,020 | ₩64,524 | ₩65,886 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,684 | ₩65,272 | ₩64,056 | ₩64,484 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,659 | ₩65,846 | ₩64,243 | ₩65,232 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,352 | ₩65,846 | ₩65,058 | ₩65,766 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,110 | ₩64,965 | ₩64,003 | ₩64,858 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,696 | ₩64,297 | ₩63,242 | ₩64,136 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,778 | ₩65,031 | ₩63,616 | ₩63,949 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,776 | ₩64,510 | ₩63,549 | ₩64,377 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,282 | ₩63,843 | ₩63,001 | ₩63,415 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,255 | ₩63,682 | ₩62,988 | ₩63,161 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,562 | ₩63,602 | ₩62,721 | ₩62,948 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩62,841 | ₩63,576 | ₩62,681 | ₩63,562 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,093 | ₩62,627 | ₩61,893 | ₩62,520 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩61,973 | ₩62,654 | ₩61,853 | ₩62,200 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,452 | ₩61,893 | ₩60,998 | ₩61,893 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,091 | ₩61,505 | ₩60,811 | ₩61,252 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,570 | ₩61,145 | ₩60,530 | ₩60,944 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,370 | ₩60,864 | ₩60,143 | ₩60,490 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩60,904 | ₩61,252 | ₩60,303 | ₩60,410 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,360 | ₩62,614 | ₩60,811 | ₩61,038 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,016 | ₩64,096 | ₩61,465 | ₩62,213 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,003 | ₩64,484 | ₩63,362 | ₩64,270 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,163 | ₩64,350 | ₩63,589 | ₩63,883 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,776 | ₩64,310 | ₩63,736 | ₩64,177 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,442 | ₩64,123 | ₩63,429 | ₩63,749 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,442 | ₩63,709 | ₩63,282 | ₩63,482 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,535 | ₩63,629 | ₩63,242 | ₩63,375 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,761 | ₩63,469 | ₩62,681 | ₩63,402 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,387 | ₩62,614 | ₩62,026 | ₩62,547 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,641 | ₩63,215 | ₩62,267 | ₩62,280 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,681 | ₩62,868 | ₩62,400 | ₩62,427 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,253 | ₩62,881 | ₩61,759 | ₩62,694 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,616 | ₩63,803 | ₩62,333 | ₩62,333 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,576 | ₩63,869 | ₩63,308 | ₩63,682 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,322 | ₩63,829 | ₩63,175 | ₩63,509 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,175 | ₩63,576 | ₩62,961 | ₩63,322 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,656 | ₩63,709 | ₩62,747 | ₩63,028 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,510 | ₩64,965 | ₩63,482 | ₩63,495 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,230 | ₩64,551 | ₩63,589 | ₩64,364 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,297 | ₩64,684 | ₩64,003 | ₩64,230 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,776 | ₩64,617 | ₩63,709 | ₩64,297 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩64,818 | ₩64,951 | ₩63,736 | ₩63,776 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,312 | ₩65,579 | ₩64,070 | ₩64,257 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,005 | ₩65,739 | ₩64,871 | ₩65,298 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,404 | ₩65,205 | ₩64,243 | ₩65,152 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩63,829 | ₩64,190 | ₩63,509 | ₩64,163 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,055 | ₩63,803 | ₩62,961 | ₩63,522 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,043 | ₩64,110 | ₩63,108 | ₩63,202 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,377 | ₩64,564 | ₩63,682 | ₩64,030 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,045 | ₩65,111 | ₩64,257 | ₩64,510 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,230 | ₩64,978 | ₩63,896 | ₩64,938 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,682 | ₩64,711 | ₩63,375 | ₩64,470 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩63,843 | ₩64,724 | ₩63,669 | ₩63,776 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,282 | ₩63,963 | ₩62,641 | ₩63,949 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,138 | ₩65,312 | ₩64,043 | ₩64,457 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,671 | ₩65,245 | ₩64,136 | ₩65,058 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,110 | ₩64,671 | ₩64,030 | ₩64,497 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,776 | ₩64,243 | ₩63,161 | ₩64,003 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,599 | ₩63,856 | ₩60,704 | ₩63,722 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩61,933 | ₩62,774 | ₩61,772 | ₩62,614 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩61,799 | ₩62,707 | ₩61,799 | ₩62,186 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩61,959 | ₩62,200 | ₩61,452 | ₩61,959 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,373 | ₩62,400 | ₩61,719 | ₩62,267 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,707 | ₩62,734 | ₩62,173 | ₩62,267 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,427 | ₩63,028 | ₩62,293 | ₩62,747 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩62,801 | ₩63,121 | ₩62,160 | ₩62,333 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,161 | ₩63,415 | ₩62,787 | ₩62,894 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,747 | ₩63,175 | ₩62,414 | ₩63,135 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,081 | ₩63,188 | ₩62,467 | ₩62,654 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩63,843 | ₩64,003 | ₩63,001 | ₩63,015 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,175 | ₩63,949 | ₩63,135 | ₩63,722 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,001 | ₩63,188 | ₩62,601 | ₩63,135 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,041 | ₩63,375 | ₩62,801 | ₩63,055 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,108 | ₩63,135 | ₩62,427 | ₩62,881 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,602 | ₩63,749 | ₩62,988 | ₩63,055 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,308 | ₩64,070 | ₩63,295 | ₩63,589 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,602 | ₩63,816 | ₩63,095 | ₩63,469 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,696 | ₩64,070 | ₩63,389 | ₩63,763 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,270 | ₩64,297 | ₩63,602 | ₩63,696 | -0.89% | 333.5만 |
|---|