티커911

엔브리지 과거 주가

Enbridge Inc Common Stock · ENB · NYSE

주요 사업 분야는 천연가스 공급입니다.

시장 데이터를 불러오는 중

엔브리지 과거 주가·일별 시세 (ENB) · 티커911

전체 종목

엔브리지 과거 주가

Enbridge Inc Common Stock · ENB · NYSE

주요 사업 분야는 천연가스 공급입니다.

일간2026.08.11

+0.17%

시가: ₩68,831
고가: ₩69,620
저가: ₩68,737
종가: ₩68,951
거래량: 389.3만

일간 종가

최근 1년

2025-09-112026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩61,999	₩62,426	₩61,838	₩62,306	+0.50%	379.7만
2026.10.08	₩61,771	₩62,507	₩61,597	₩62,226	+0.74%	394.4만
2026.10.07	₩62,172	₩62,400	₩61,290	₩61,357	-1.31%	400.4만
2026.10.06	₩61,504	₩62,279	₩61,263	₩62,226	+1.17%	399.5만
2026.10.05	₩61,384	₩62,012	₩60,822	₩61,557	+0.28%	517.6만
2026.10.02	₩61,758	₩62,199	₩61,103	₩61,464	-0.48%	660.9만
2026.10.01	₩61,838	₩62,065	₩61,129	₩61,865	+0.04%	508.8만
2026.09.30	₩62,640	₩62,761	₩62,119	₩62,159	-0.77%	279.7만
2026.09.29	₩62,467	₩62,721	₩62,012	₩62,373	-0.15%	302.1만
2026.09.28	₩62,734	₩63,068	₩62,266	₩62,801	+0.11%	428.2만
2026.09.25	₩63,202	₩63,362	₩62,146	₩62,493	-1.12%	536.1만
2026.09.24	₩64,044	₩64,178	₩63,269	₩63,309	-1.15%	404.7만
2026.09.23	—	—	—	₩63,977	—	—
2026.09.22	—	—	—	₩64,044	—	—
2026.09.21	₩64,967	₩65,248	₩64,445	₩64,445	-0.80%	520.5만
2026.09.18	₩65,114	₩65,408	₩64,846	₩65,154	+0.06%	406.6만
2026.09.17	₩64,673	₩65,355	₩64,512	₩65,181	+0.79%	405.9만
2026.09.15	—	—	—	₩64,659	—	—
2026.09.11	—	—	—	₩63,857	—	—
2026.09.10	₩64,566	₩65,040	₩64,312	₩64,472	-0.14%	1207.3만
2026.09.09	₩67,882	₩67,895	₩66,651	₩67,053	-1.22%	777.8만
2026.09.08	₩67,186	₩67,882	₩66,732	₩67,494	+0.46%	712만
2026.09.04	₩67,226	₩67,293	₩66,705	₩66,972	-0.38%	501.8만
2026.09.03	₩67,440	₩68,029	₩67,186	₩67,547	+0.16%	671.4만
2026.09.02	₩67,868	₩68,029	₩66,986	₩67,266	-0.89%	450.7만
2026.09.01	₩67,855	₩68,189	₩66,946	₩67,815	-0.06%	587만
2026.08.31	₩67,266	₩67,761	₩66,718	₩67,614	+0.52%	414.7만
2026.08.28	₩67,440	₩67,681	₩66,772	₩67,119	-0.48%	575.6만
2026.08.27	₩67,347	₩67,480	₩66,464	₩66,772	-0.85%	468.4만
2026.08.26	₩66,451	₩67,654	₩66,264	₩67,347	+1.35%	521.4만
2026.08.25	₩66,678	₩67,053	₩66,464	₩66,504	-0.26%	364.8만
2026.08.24	₩67,226	₩67,587	₩66,411	₩66,959	-0.40%	351.8만
2026.08.21	₩68,349	₩68,965	₩67,119	₩67,467	-1.29%	359.7만
2026.08.20	₩67,427	₩69,406	₩67,427	₩68,176	+1.11%	525.1만
2026.08.19	₩68,791	₩69,071	₩66,812	₩67,186	-2.33%	447.1만
2026.08.18	₩68,336	₩68,965	₩68,309	₩68,710	+0.55%	450.5만
2026.08.17	₩67,922	₩68,296	₩67,627	₩67,627	-0.43%	373.3만
2026.08.14	₩68,390	₩68,390	₩67,534	₩68,069	-0.47%	994.5만
2026.08.13	₩68,764	₩68,991	₩68,523	₩68,577	-0.27%	1344.1만
2026.08.12	₩69,112	₩69,379	₩68,697	₩68,777	-0.48%	374.8만
2026.08.11	₩68,831	₩69,620	₩68,737	₩68,951	+0.17%	389.3만
2026.08.10	₩69,178	₩69,299	₩68,122	₩68,710	-0.68%	492.4만
2026.08.07	₩69,071	₩69,419	₩68,363	₩68,563	-0.74%	732.3만
2026.08.06	₩70,101	₩70,649	₩68,697	₩69,125	-1.39%	747.2만
2026.08.05	₩71,625	₩71,705	₩69,272	₩69,446	-3.04%	882만
2026.08.04	₩72,000	₩72,427	₩70,676	₩71,411	-0.82%	859.8만
2026.08.03	₩72,588	₩72,588	₩71,572	₩72,334	-0.35%	265.3만
2026.07.31	₩74,045	₩74,339	₩72,708	₩72,815	-1.66%	449.7만
2026.07.30	₩73,698	₩74,246	₩73,363	₩74,112	+0.56%	362.4만
2026.07.29	₩74,647	₩74,847	₩73,470	₩73,724	-1.24%	310만
2026.07.28	₩74,420	₩74,741	₩73,764	₩73,871	-0.74%	270.6만
2026.07.27	₩75,516	₩75,717	₩74,005	₩74,005	-2.00%	302.7만
2026.07.24	₩75,623	₩76,185	₩75,503	₩76,024	+0.53%	274.9만
2026.07.23	₩75,342	₩75,636	₩74,981	₩75,409	+0.09%	286.4만
2026.07.22	₩74,794	₩75,422	₩74,660	₩75,209	+0.55%	193.3만
2026.07.21	₩74,647	₩74,981	₩73,497	₩74,152	-0.66%	338.4만
2026.07.20	₩75,797	₩76,265	₩74,473	₩74,513	-1.69%	268.2만
2026.07.17	₩76,078	₩76,345	₩75,302	₩75,824	-0.33%	273.4만
2026.07.16	₩75,102	₩75,636	₩74,861	₩75,489	+0.52%	285.2만
2026.07.15	₩74,767	₩75,663	₩74,767	₩75,075	+0.41%	303.9만
2026.07.14	₩73,871	₩74,901	₩73,871	₩74,727	+1.16%	251.3만
2026.07.13	₩73,738	₩74,005	₩73,243	₩73,631	-0.15%	240.5만
2026.07.10	₩73,216	₩73,390	₩72,601	₩73,083	-0.18%	233.1만
2026.07.09	₩73,577	₩73,871	₩72,949	₩72,989	-0.80%	530.8만
2026.07.08	₩74,032	₩74,112	₩73,256	₩73,631	-0.54%	583.1만
2026.07.07	₩71,986	₩74,005	₩71,786	₩73,604	+2.25%	563.8만
2026.07.06	₩72,240	₩72,976	₩71,425	₩71,492	-1.04%	713.1만
2026.07.02	₩71,893	₩72,347	₩71,197	₩72,307	+0.58%	387.9만
2026.07.01	₩71,973	₩72,548	₩71,131	₩71,251	-1.00%	226.7만
2026.06.30	₩74,232	₩74,313	₩72,468	₩72,481	-2.36%	398.8만
2026.06.29	₩75,209	₩75,289	₩73,845	₩74,072	-1.51%	535.5만
2026.06.26	₩75,249	₩75,369	₩74,553	₩75,195	-0.07%	486.6만
2026.06.25	₩73,778	₩75,382	₩73,778	₩75,128	+1.83%	243.4만
2026.06.24	₩73,871	₩74,259	₩73,323	₩73,925	+0.07%	309.2만
2026.06.23	₩73,136	₩74,553	₩72,882	₩74,527	+1.90%	271.1만
2026.06.22	₩73,069	₩73,617	₩72,722	₩73,270	+0.27%	275.7만
2026.06.18	₩72,601	₩73,083	₩71,866	₩72,936	+0.46%	455.9만
2026.06.17	₩74,406	₩74,593	₩72,695	₩72,829	-2.12%	392.9만
2026.06.16	₩74,821	₩75,168	₩74,206	₩74,446	-0.50%	398.2만
2026.06.15	₩74,540	₩75,142	₩74,125	₩74,794	+0.34%	317.9만
2026.06.12	₩75,182	₩76,198	₩74,981	₩75,543	+0.48%	315만
2026.06.11	₩75,917	₩76,185	₩75,476	₩75,489	-0.56%	414.5만
2026.06.10	₩74,593	₩75,757	₩74,553	₩75,463	+1.17%	436.6만
2026.06.09	₩73,978	₩74,326	₩73,377	₩74,259	+0.38%	316.2만
2026.06.08	₩75,503	₩75,837	₩73,978	₩73,978	-2.02%	445.2만
2026.06.05	₩76,011	₩76,278	₩75,275	₩75,289	-0.95%	263.7만
2026.06.04	₩74,821	₩76,078	₩74,727	₩75,864	+1.39%	452.1만
2026.06.03	₩75,463	₩76,225	₩74,607	₩74,620	-1.12%	352.6만
2026.06.02	₩73,885	₩75,476	₩73,885	₩75,302	+1.92%	276.7만
2026.06.01	₩73,190	₩73,992	₩73,002	₩73,444	+0.35%	569.7만
2026.05.29	₩74,206	₩74,433	₩73,096	₩73,190	-1.37%	673.6만
2026.05.28	₩75,329	₩75,503	₩74,219	₩74,286	-1.38%	348.2만
2026.05.27	₩75,610	₩75,904	₩75,008	₩75,075	-0.71%	326.2만
2026.05.26	₩77,054	₩77,161	₩75,864	₩76,225	-1.08%	351.6만
2026.05.22	₩77,174	₩78,150	₩77,147	₩77,602	+0.55%	446.3만
2026.05.21	₩76,840	₩77,816	₩76,305	₩77,268	+0.56%	401.2만
2026.05.20	₩75,971	₩76,866	₩75,757	₩76,318	+0.46%	689.3만
2026.05.19	₩75,075	₩76,225	₩74,620	₩75,931	+1.14%	1039만
2026.05.18	₩74,139	₩75,422	₩73,925	₩75,369	+1.66%	326.4만
2026.05.15	₩74,179	₩74,527	₩72,976	₩73,952	-0.31%	388.4만
2026.05.14	₩73,912	₩75,168	₩73,805	₩75,168	+1.70%	1386만
2026.05.13	₩73,403	₩73,978	₩73,149	₩73,791	+0.53%	564.6만
2026.05.12	₩72,775	₩73,363	₩72,401	₩73,323	+0.75%	258.7만
2026.05.11	₩72,387	₩73,377	₩71,946	₩72,815	+0.59%	308.9만
2026.05.08	₩72,735	₩73,724	₩71,304	₩71,652	-1.49%	507.4만
2026.05.07	₩72,387	₩72,615	₩71,451	₩72,187	-0.28%	474.9만
2026.05.06	₩73,029	₩73,591	₩72,361	₩72,468	-0.77%	444.7만
2026.05.05	₩73,163	₩74,019	₩73,016	₩73,417	+0.35%	359.2만
2026.05.04	₩73,029	₩74,072	₩72,722	₩73,163	+0.18%	461.7만
2026.05.01	₩74,059	₩74,192	₩73,310	₩73,310	-1.01%	302.5만
2026.04.30	₩71,385	₩74,179	₩71,291	₩74,099	+3.80%	425.8만
2026.04.29	₩71,144	₩71,919	₩70,970	₩71,425	+0.39%	341.9만
2026.04.28	₩70,529	₩71,344	₩70,382	₩70,917	+0.55%	298.6만
2026.04.27	₩71,398	₩71,478	₩70,128	₩70,128	-1.78%	321.6만
2026.04.24	₩70,422	₩71,425	₩70,208	₩71,264	+1.20%	405.1만
2026.04.23	₩69,285	₩70,355	₩69,245	₩70,195	+1.31%	268.9만
2026.04.22	₩69,660	₩69,954	₩69,005	₩69,259	-0.58%	456.7만
2026.04.21	₩69,887	₩70,368	₩69,326	₩69,326	-0.80%	338.6만
2026.04.20	₩70,596	₩70,810	₩69,834	₩69,847	-1.06%	445.7만
2026.04.17	₩69,753	₩70,556	₩69,152	₩70,422	+0.96%	554.4만
2026.04.16	₩70,422	₩71,024	₩69,767	₩70,288	-0.19%	591.9만
2026.04.15	₩70,943	₩71,131	₩70,288	₩70,342	-0.85%	601.6만
2026.04.14	₩71,465	₩71,505	₩70,569	₩70,850	-0.86%	740.6만
2026.04.13	₩73,002	₩73,069	₩71,451	₩71,492	-2.07%	326.2만
2026.04.10	₩72,855	₩73,457	₩72,628	₩72,628	-0.31%	294.8만
2026.04.09	₩72,869	₩73,952	₩72,748	₩72,869	0.00%	355.6만
2026.04.08	₩71,398	₩72,922	₩70,676	₩72,842	+2.02%	461.5만
2026.04.07	₩72,040	₩73,056	₩71,893	₩72,708	+0.93%	374.7만
2026.04.06	₩72,120	₩72,628	₩71,812	₩71,853	-0.37%	262.9만
2026.04.02	₩72,494	₩72,842	₩71,853	₩72,401	-0.13%	479.8만
2026.04.01	₩72,200	₩72,454	₩71,144	₩71,732	-0.65%	520.8만
2026.03.31	₩72,735	₩72,989	₩71,558	₩72,387	-0.48%	742.9만
2026.03.30	₩73,403	₩74,125	₩72,508	₩72,641	-1.04%	606.6만
2026.03.27	₩73,109	₩73,537	₩72,681	₩72,976	-0.18%	480.6만
2026.03.26	₩73,042	₩73,363	₩72,588	₩72,869	-0.24%	410.7만
2026.03.25	₩72,668	₩73,203	₩72,414	₩72,842	+0.24%	403만
2026.03.24	₩72,414	₩73,684	₩72,107	₩72,788	+0.52%	499.7만
2026.03.23	₩70,663	₩72,534	₩70,195	₩72,414	+2.48%	639.6만
2026.03.20	₩72,374	₩72,922	₩71,371	₩71,478	-1.24%	670만
2026.03.19	₩71,411	₩72,441	₩71,144	₩72,294	+1.24%	450.3만
2026.03.18	₩72,066	₩72,187	₩71,157	₩71,184	-1.22%	358.1만
2026.03.17	₩73,136	₩73,136	₩72,107	₩72,267	-1.19%	306.1만
2026.03.16	₩72,534	₩73,002	₩71,946	₩72,922	+0.53%	389.4만
2026.03.13	₩71,598	₩72,508	₩71,598	₩72,307	+0.99%	374.5만
2026.03.12	₩72,026	₩72,641	₩71,692	₩71,705	-0.45%	351.9만
2026.03.11	₩72,093	₩72,187	₩71,264	₩71,719	-0.52%	325.2만
2026.03.10	₩72,120	₩72,414	₩71,692	₩71,799	-0.44%	375만
2026.03.09	₩72,294	₩72,534	₩71,732	₩72,120	-0.24%	455.8만
2026.03.06	₩72,414	₩72,521	₩71,679	₩72,280	-0.18%	529.8만
2026.03.05	₩72,267	₩72,521	₩71,652	₩72,040	-0.31%	507.9만
2026.03.04	₩72,200	₩72,508	₩71,692	₩72,427	+0.31%	420.2만
2026.03.03	₩72,026	₩72,762	₩70,957	₩72,641	+0.85%	619.9만
2026.03.02	₩71,719	₩72,294	₩71,171	₩72,147	+0.60%	590.3만
2026.02.27	₩70,128	₩71,786	₩70,061	₩71,050	+1.32%	778만
2026.02.26	₩69,941	₩70,529	₩69,580	₩69,860	-0.11%	415.6만
2026.02.25	₩69,874	₩70,248	₩69,219	₩70,074	+0.29%	310.6만
2026.02.24	₩69,887	₩70,141	₩69,379	₩70,061	+0.25%	296.8만
2026.02.23	₩69,459	₩70,181	₩69,085	₩69,994	+0.77%	332.6만
2026.02.20	₩68,991	₩69,285	₩68,470	₩68,884	-0.16%	722.3만
2026.02.19	₩68,443	₩69,392	₩68,202	₩68,978	+0.78%	669.6만
2026.02.18	₩68,684	₩69,205	₩67,935	₩68,042	-0.93%	619.2만
2026.02.17	₩69,633	₩69,860	₩67,734	₩68,777	-1.23%	802.7만
2026.02.13	₩70,195	₩72,468	₩69,860	₩72,040	+2.63%	2031.3만
2026.02.12	₩69,058	₩69,753	₩68,898	₩69,312	+0.37%	706.4만
2026.02.11	₩68,456	₩69,312	₩68,443	₩68,924	+0.68%	447.7만
2026.02.10	₩67,895	₩68,497	₩67,480	₩68,309	+0.61%	491.8만
2026.02.09	₩67,601	₩68,122	₩66,932	₩67,694	+0.14%	638.4만
2026.02.06	₩67,654	₩68,122	₩66,946	₩67,280	-0.55%	663.8만
2026.02.05	₩66,919	₩67,668	₩66,745	₩67,507	+0.88%	438.2만
2026.02.04	₩66,170	₩67,173	₩65,983	₩67,066	+1.35%	524.4만
2026.02.03	₩64,686	₩66,090	₩64,592	₩65,956	+1.96%	495.6만
2026.02.02	₩64,753	₩65,341	₩64,124	₩64,552	-0.31%	673.9만
2026.01.30	₩65,729	₩65,916	₩64,312	₩65,301	-0.65%	471.2만
2026.01.29	₩65,421	₩65,916	₩65,127	₩65,836	+0.63%	417.1만
2026.01.28	₩64,178	₩65,034	₩64,071	₩64,927	+1.17%	913.9만
2026.01.27	₩63,763	₩64,365	₩63,309	₩64,205	+0.69%	606.8만
2026.01.26	₩64,846	₩65,100	₩63,683	₩64,017	-1.28%	370.2만
2026.01.23	₩63,844	₩64,579	₩63,616	₩64,445	+0.94%	468.2만
2026.01.22	₩63,349	₩63,911	₩63,068	₩63,483	+0.21%	405.5만
2026.01.21	₩63,322	₩63,750	₩63,055	₩63,229	-0.15%	638.8만
2026.01.20	₩63,630	₩63,670	₩62,787	₩63,015	-0.97%	634.1만
2026.01.16	₩62,908	₩63,643	₩62,747	₩63,630	+1.15%	477.3만
2026.01.15	₩62,159	₩62,694	₩61,958	₩62,587	+0.69%	319.8만
2026.01.14	₩62,039	₩62,721	₩61,918	₩62,266	+0.37%	531.2만
2026.01.13	₩61,517	₩61,958	₩61,063	₩61,958	+0.72%	430.5만
2026.01.12	₩61,156	₩61,571	₩60,875	₩61,317	+0.26%	490.4만
2026.01.09	₩60,635	₩61,210	₩60,595	₩61,009	+0.62%	421.1만
2026.01.08	₩60,434	₩60,929	₩60,207	₩60,555	+0.20%	616.6만
2026.01.07	₩60,969	₩61,317	₩60,367	₩60,474	-0.81%	466.1만
2026.01.06	₩62,426	₩62,680	₩60,875	₩61,103	-2.12%	839.6만
2026.01.05	₩64,084	₩64,165	₩61,531	₩62,279	-2.82%	836.2만
2026.01.02	₩64,071	₩64,552	₩63,429	₩64,338	+0.42%	311.8만
2025.12.31	₩64,231	₩64,419	₩63,656	₩63,951	-0.44%	224.5만
2025.12.30	₩63,844	₩64,378	₩63,804	₩64,245	+0.63%	230.8만
2025.12.29	₩63,509	₩64,191	₩63,496	₩63,817	+0.48%	220.8만
2025.12.26	₩63,509	₩63,777	₩63,349	₩63,550	+0.06%	92.7만
2025.12.24	₩63,603	₩63,697	₩63,309	₩63,443	-0.25%	120.9만
2025.12.23	₩62,828	₩63,536	₩62,747	₩63,469	+1.02%	225만
2025.12.22	₩62,453	₩62,680	₩62,092	₩62,614	+0.26%	313.9만
2025.12.19	₩62,707	₩63,282	₩62,333	₩62,346	-0.58%	357만
2025.12.18	₩62,747	₩62,934	₩62,467	₩62,493	-0.40%	278.5만
2025.12.17	₩62,319	₩62,948	₩61,825	₩62,761	+0.71%	287만
2025.12.16	₩63,683	₩63,870	₩62,400	₩62,400	-2.02%	296만
2025.12.15	₩63,643	₩63,937	₩63,376	₩63,750	+0.17%	191.4만
2025.12.12	₩63,389	₩63,897	₩63,242	₩63,576	+0.30%	210.7만
2025.12.11	₩63,242	₩63,643	₩63,028	₩63,389	+0.23%	244.9만
2025.12.10	₩63,723	₩63,777	₩62,814	₩63,095	-0.99%	305.8만
2025.12.09	₩64,579	₩65,034	₩63,550	₩63,563	-1.57%	298.8만
2025.12.08	₩64,298	₩64,619	₩63,656	₩64,432	+0.21%	268.3만
2025.12.05	₩64,365	₩64,753	₩64,071	₩64,298	-0.10%	473.7만
2025.12.04	₩63,844	₩64,686	₩63,777	₩64,365	+0.82%	418만
2025.12.03	₩64,887	₩65,020	₩63,804	₩63,844	-1.61%	487.1만
2025.12.02	₩65,381	₩65,649	₩64,138	₩64,325	-1.62%	506.4만
2025.12.01	₩65,074	₩65,809	₩64,940	₩65,368	+0.45%	524.6만
2025.11.28	₩64,472	₩65,274	₩64,312	₩65,221	+1.16%	209.8만
2025.11.26	₩63,897	₩64,258	₩63,576	₩64,231	+0.52%	282.4만
2025.11.25	₩63,122	₩63,870	₩63,028	₩63,590	+0.74%	389.2만
2025.11.24	₩64,111	₩64,178	₩63,175	₩63,269	-1.31%	629만
2025.11.21	₩64,445	₩64,633	₩63,750	₩64,098	-0.54%	405.3만
2025.11.20	₩65,114	₩65,181	₩64,325	₩64,579	-0.82%	290.3만
2025.11.19	₩64,298	₩65,047	₩63,964	₩65,007	+1.10%	307.1만
2025.11.18	₩63,750	₩64,780	₩63,443	₩64,539	+1.24%	546.7만
2025.11.17	₩63,911	₩64,793	₩63,737	₩63,844	-0.10%	518.2만
2025.11.14	₩63,349	₩64,031	₩62,707	₩64,017	+1.06%	580만
2025.11.13	₩65,207	₩65,381	₩64,111	₩64,526	-1.05%	1224.2만
2025.11.12	₩64,739	₩65,314	₩64,205	₩65,127	+0.60%	535만
2025.11.11	₩64,178	₩64,739	₩64,098	₩64,566	+0.60%	425.4만
2025.11.10	₩63,844	₩64,312	₩63,229	₩64,071	+0.36%	498.7만
2025.11.07	₩61,664	₩63,924	₩60,768	₩63,790	+3.45%	678만
2025.11.06	₩61,999	₩62,841	₩61,838	₩62,680	+1.10%	570.1만
2025.11.05	₩61,865	₩62,774	₩61,865	₩62,253	+0.63%	526.5만
2025.11.04	₩62,025	₩62,266	₩61,517	₩62,025	0.00%	455.2만
2025.11.03	₩62,440	₩62,467	₩61,785	₩62,333	-0.17%	588.7만
2025.10.31	₩62,774	₩62,801	₩62,239	₩62,333	-0.70%	364.9만
2025.10.30	₩62,493	₩63,095	₩62,360	₩62,814	+0.51%	357만
2025.10.29	₩62,868	₩63,189	₩62,226	₩62,400	-0.74%	413.8만
2025.10.28	₩63,229	₩63,483	₩62,854	₩62,961	-0.42%	375.2만
2025.10.27	₩62,814	₩63,242	₩62,480	₩63,202	+0.62%	323만
2025.10.24	₩63,148	₩63,255	₩62,533	₩62,721	-0.68%	350.8만
2025.10.23	₩63,911	₩64,071	₩63,068	₩63,082	-1.30%	395.4만
2025.10.22	₩63,242	₩64,017	₩63,202	₩63,790	+0.87%	322.7만
2025.10.21	₩63,068	₩63,255	₩62,667	₩63,202	+0.21%	279.4만
2025.10.20	₩63,108	₩63,443	₩62,868	₩63,122	+0.02%	223.4만
2025.10.17	₩63,175	₩63,202	₩62,493	₩62,948	-0.36%	278.7만
2025.10.16	₩63,670	₩63,817	₩63,055	₩63,122	-0.86%	413.4만
2025.10.15	₩63,376	₩64,138	₩63,362	₩63,656	+0.44%	227.2만
2025.10.14	₩63,670	₩63,884	₩63,162	₩63,536	-0.21%	237.4만
2025.10.13	₩63,763	₩64,138	₩63,456	₩63,830	+0.10%	159.7만
2025.10.10	₩64,338	₩64,365	₩63,670	₩63,763	-0.89%	333.5만
2025.10.09	₩65,435	₩65,515	₩64,098	₩64,165	-1.94%	349.5만
2025.10.08	₩66,451	₩66,451	₩65,221	₩65,555	-1.35%	348.5만
2025.10.07	₩66,625	₩66,651	₩65,876	₩66,117	-0.76%	281.2만
2025.10.06	₩67,012	₩67,093	₩66,117	₩66,544	-0.70%	340.8만
2025.10.03	₩66,397	₩67,387	₩66,036	₩66,946	+0.83%	257.1만
2025.10.02	₩66,531	₩66,852	₩66,130	₩66,451	-0.12%	377.1만
2025.10.01	₩67,414	₩67,574	₩66,023	₩66,304	-1.65%	517.6만
2025.09.30	₩66,344	₩67,521	₩66,344	₩67,467	+1.69%	368.7만
2025.09.29	₩66,317	₩66,638	₩66,063	₩66,478	+0.24%	241.1만
2025.09.26	₩66,611	₩66,839	₩66,090	₩66,304	-0.46%	321.3만
2025.09.25	₩66,785	₩67,012	₩65,916	₩66,277	-0.76%	394.5만
2025.09.24	₩66,237	₩67,053	₩66,237	₩66,825	+0.89%	420.9만
2025.09.23	₩65,863	₩66,611	₩65,542	₩66,317	+0.69%	339.2만
2025.09.22	₩66,170	₩66,317	₩65,769	₩65,769	-0.61%	325.9만
2025.09.19	₩65,983	₩66,250	₩65,568	₩66,130	+0.22%	309.6만
2025.09.18	₩65,502	₩65,809	₩65,087	₩65,675	+0.27%	230.7만
2025.09.17	₩65,395	₩65,996	₩65,381	₩65,662	+0.41%	364.6만
2025.09.16	₩65,716	₩65,796	₩65,341	₩65,368	-0.53%	412.8만
2025.09.15	₩65,649	₩65,729	₩65,167	₩65,595	-0.08%	205.2만
2025.09.12	₩65,167	₩65,662	₩65,167	₩65,649	+0.74%	201.2만
2025.09.11	₩65,087	₩65,274	₩64,766	₩65,261	+0.27%	197.2만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.