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 | ₩61,940 | ₩62,368 | ₩61,780 | ₩62,247 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,713 | ₩62,448 | ₩61,539 | ₩62,167 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,114 | ₩62,341 | ₩61,232 | ₩61,299 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,446 | ₩62,221 | ₩61,205 | ₩62,167 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,326 | ₩61,953 | ₩60,765 | ₩61,499 | +0.28% | 517.6만 |
| 2026.10.02 | ₩61,700 | ₩62,140 | ₩61,045 | ₩61,406 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,780 | ₩62,007 | ₩61,072 | ₩61,807 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,581 | ₩62,702 | ₩62,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,100 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,408 | ₩62,661 | ₩61,953 | ₩62,314 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,675 | ₩63,009 | ₩62,207 | ₩62,742 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,142 | ₩63,303 | ₩62,087 | ₩62,434 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩63,984 | ₩64,117 | ₩63,209 | ₩63,249 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | — | — | — | ₩63,917 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩63,984 | — | — |
|---|
| 2026.09.21 | ₩64,906 | ₩65,186 | ₩64,385 | ₩64,385 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,052 | ₩65,346 | ₩64,785 | ₩65,093 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,612 | ₩65,293 | ₩64,451 | ₩65,119 | +0.79% | 405.9만 |
|---|
| 2026.09.15 | — | — | — | ₩64,598 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩63,797 | — | — |
|---|
| 2026.09.10 | ₩64,505 | ₩64,979 | ₩64,251 | ₩64,411 | -0.14% | 1207.3만 |
|---|
| 2026.09.09 | ₩67,818 | ₩67,831 | ₩66,589 | ₩66,989 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,123 | ₩67,818 | ₩66,669 | ₩67,430 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,163 | ₩67,230 | ₩66,642 | ₩66,909 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,377 | ₩67,964 | ₩67,123 | ₩67,484 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩67,804 | ₩67,964 | ₩66,923 | ₩67,203 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩67,791 | ₩68,125 | ₩66,883 | ₩67,751 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,203 | ₩67,697 | ₩66,655 | ₩67,550 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,377 | ₩67,617 | ₩66,709 | ₩67,056 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,283 | ₩67,417 | ₩66,402 | ₩66,709 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,388 | ₩67,590 | ₩66,201 | ₩67,283 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,615 | ₩66,989 | ₩66,402 | ₩66,442 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,163 | ₩67,524 | ₩66,348 | ₩66,896 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,285 | ₩68,900 | ₩67,056 | ₩67,403 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,363 | ₩69,340 | ₩67,363 | ₩68,111 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,726 | ₩69,006 | ₩66,749 | ₩67,123 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,272 | ₩68,900 | ₩68,245 | ₩68,646 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩67,858 | ₩68,232 | ₩67,564 | ₩67,564 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,325 | ₩68,325 | ₩67,470 | ₩68,005 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,699 | ₩68,926 | ₩68,459 | ₩68,512 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,046 | ₩69,314 | ₩68,632 | ₩68,713 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,766 | ₩69,554 | ₩68,672 | ₩68,886 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,113 | ₩69,233 | ₩68,058 | ₩68,646 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩69,006 | ₩69,354 | ₩68,298 | ₩68,499 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,035 | ₩70,583 | ₩68,632 | ₩69,060 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,558 | ₩71,638 | ₩69,207 | ₩69,380 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩71,932 | ₩72,359 | ₩70,609 | ₩71,344 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,519 | ₩72,519 | ₩71,504 | ₩72,266 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩73,975 | ₩74,269 | ₩72,640 | ₩72,747 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,628 | ₩74,176 | ₩73,294 | ₩74,042 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,577 | ₩74,777 | ₩73,401 | ₩73,655 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,350 | ₩74,670 | ₩73,695 | ₩73,802 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,445 | ₩75,645 | ₩73,935 | ₩73,935 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,552 | ₩76,113 | ₩75,431 | ₩75,952 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,271 | ₩75,565 | ₩74,911 | ₩75,338 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,724 | ₩75,351 | ₩74,590 | ₩75,138 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,577 | ₩74,911 | ₩73,428 | ₩74,082 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,725 | ₩76,193 | ₩74,403 | ₩74,443 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩76,006 | ₩76,273 | ₩75,231 | ₩75,752 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,031 | ₩75,565 | ₩74,790 | ₩75,418 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,697 | ₩75,592 | ₩74,697 | ₩75,004 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩73,802 | ₩74,830 | ₩73,802 | ₩74,657 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,668 | ₩73,935 | ₩73,174 | ₩73,561 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,147 | ₩73,321 | ₩72,533 | ₩73,014 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,508 | ₩73,802 | ₩72,880 | ₩72,920 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩73,962 | ₩74,042 | ₩73,187 | ₩73,561 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩71,918 | ₩73,935 | ₩71,718 | ₩73,535 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,172 | ₩72,907 | ₩71,357 | ₩71,424 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩71,825 | ₩72,279 | ₩71,130 | ₩72,239 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩71,905 | ₩72,479 | ₩71,063 | ₩71,184 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,163 | ₩74,243 | ₩72,399 | ₩72,413 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,138 | ₩75,218 | ₩73,775 | ₩74,002 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,178 | ₩75,298 | ₩74,483 | ₩75,124 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,708 | ₩75,311 | ₩73,708 | ₩75,057 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩73,802 | ₩74,189 | ₩73,254 | ₩73,855 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,067 | ₩74,483 | ₩72,813 | ₩74,456 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩73,000 | ₩73,548 | ₩72,653 | ₩73,201 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,533 | ₩73,014 | ₩71,798 | ₩72,867 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,336 | ₩74,523 | ₩72,626 | ₩72,760 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,750 | ₩75,098 | ₩74,136 | ₩74,376 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,470 | ₩75,071 | ₩74,056 | ₩74,724 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,111 | ₩76,126 | ₩74,911 | ₩75,472 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩75,846 | ₩76,113 | ₩75,405 | ₩75,418 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,523 | ₩75,685 | ₩74,483 | ₩75,391 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩73,909 | ₩74,256 | ₩73,308 | ₩74,189 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,431 | ₩75,765 | ₩73,909 | ₩73,909 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩75,939 | ₩76,206 | ₩75,204 | ₩75,218 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,750 | ₩76,006 | ₩74,657 | ₩75,792 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,391 | ₩76,153 | ₩74,537 | ₩74,550 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩73,815 | ₩75,405 | ₩73,815 | ₩75,231 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,121 | ₩73,922 | ₩72,934 | ₩73,374 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,136 | ₩74,363 | ₩73,027 | ₩73,121 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,258 | ₩75,431 | ₩74,149 | ₩74,216 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,538 | ₩75,832 | ₩74,937 | ₩75,004 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩76,981 | ₩77,088 | ₩75,792 | ₩76,153 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,101 | ₩78,076 | ₩77,075 | ₩77,529 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩76,767 | ₩77,742 | ₩76,233 | ₩77,195 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩75,899 | ₩76,794 | ₩75,685 | ₩76,246 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩75,004 | ₩76,153 | ₩74,550 | ₩75,859 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,069 | ₩75,351 | ₩73,855 | ₩75,298 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,109 | ₩74,456 | ₩72,907 | ₩73,882 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩73,842 | ₩75,098 | ₩73,735 | ₩75,098 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,334 | ₩73,909 | ₩73,081 | ₩73,722 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,707 | ₩73,294 | ₩72,332 | ₩73,254 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,319 | ₩73,308 | ₩71,878 | ₩72,747 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,666 | ₩73,655 | ₩71,237 | ₩71,584 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,319 | ₩72,546 | ₩71,384 | ₩72,119 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩72,960 | ₩73,521 | ₩72,292 | ₩72,399 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,094 | ₩73,949 | ₩72,947 | ₩73,348 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩72,960 | ₩74,002 | ₩72,653 | ₩73,094 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩73,989 | ₩74,122 | ₩73,241 | ₩73,241 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,317 | ₩74,109 | ₩71,224 | ₩74,029 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,077 | ₩71,852 | ₩70,903 | ₩71,357 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,462 | ₩71,277 | ₩70,315 | ₩70,850 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,331 | ₩71,411 | ₩70,062 | ₩70,062 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,356 | ₩71,357 | ₩70,142 | ₩71,197 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,220 | ₩70,289 | ₩69,180 | ₩70,128 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,594 | ₩69,888 | ₩68,940 | ₩69,193 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩69,821 | ₩70,302 | ₩69,260 | ₩69,260 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,529 | ₩70,743 | ₩69,768 | ₩69,781 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,688 | ₩70,489 | ₩69,087 | ₩70,356 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,356 | ₩70,957 | ₩69,701 | ₩70,222 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩70,876 | ₩71,063 | ₩70,222 | ₩70,275 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,397 | ₩71,438 | ₩70,502 | ₩70,783 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩72,934 | ₩73,000 | ₩71,384 | ₩71,424 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩72,787 | ₩73,388 | ₩72,560 | ₩72,560 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩72,800 | ₩73,882 | ₩72,680 | ₩72,800 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,331 | ₩72,853 | ₩70,609 | ₩72,773 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩71,972 | ₩72,987 | ₩71,825 | ₩72,640 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,052 | ₩72,560 | ₩71,745 | ₩71,785 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,426 | ₩72,773 | ₩71,785 | ₩72,332 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,132 | ₩72,386 | ₩71,077 | ₩71,665 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,666 | ₩72,920 | ₩71,491 | ₩72,319 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,334 | ₩74,056 | ₩72,439 | ₩72,573 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,040 | ₩73,468 | ₩72,613 | ₩72,907 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩72,974 | ₩73,294 | ₩72,519 | ₩72,800 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,600 | ₩73,134 | ₩72,346 | ₩72,773 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,346 | ₩73,615 | ₩72,039 | ₩72,720 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,596 | ₩72,466 | ₩70,128 | ₩72,346 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,306 | ₩72,853 | ₩71,304 | ₩71,411 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,344 | ₩72,373 | ₩71,077 | ₩72,226 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩71,999 | ₩72,119 | ₩71,090 | ₩71,117 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,067 | ₩73,067 | ₩72,039 | ₩72,199 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,466 | ₩72,934 | ₩71,878 | ₩72,853 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,531 | ₩72,439 | ₩71,531 | ₩72,239 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩71,958 | ₩72,573 | ₩71,625 | ₩71,638 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,025 | ₩72,119 | ₩71,197 | ₩71,651 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,052 | ₩72,346 | ₩71,625 | ₩71,731 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,226 | ₩72,466 | ₩71,665 | ₩72,052 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,346 | ₩72,453 | ₩71,611 | ₩72,212 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,199 | ₩72,453 | ₩71,584 | ₩71,972 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,132 | ₩72,439 | ₩71,625 | ₩72,359 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩71,958 | ₩72,693 | ₩70,890 | ₩72,573 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,651 | ₩72,226 | ₩71,104 | ₩72,079 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,062 | ₩71,718 | ₩69,995 | ₩70,983 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩69,875 | ₩70,462 | ₩69,514 | ₩69,795 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩69,808 | ₩70,182 | ₩69,153 | ₩70,008 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩69,821 | ₩70,075 | ₩69,314 | ₩69,995 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,394 | ₩70,115 | ₩69,020 | ₩69,928 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩68,926 | ₩69,220 | ₩68,405 | ₩68,819 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,379 | ₩69,327 | ₩68,138 | ₩68,913 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,619 | ₩69,140 | ₩67,871 | ₩67,978 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,567 | ₩69,795 | ₩67,671 | ₩68,713 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,128 | ₩72,399 | ₩69,795 | ₩71,972 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩68,993 | ₩69,688 | ₩68,833 | ₩69,247 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,392 | ₩69,247 | ₩68,379 | ₩68,859 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩67,831 | ₩68,432 | ₩67,417 | ₩68,245 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,537 | ₩68,058 | ₩66,869 | ₩67,631 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,590 | ₩68,058 | ₩66,883 | ₩67,216 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩66,856 | ₩67,604 | ₩66,682 | ₩67,444 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,108 | ₩67,110 | ₩65,921 | ₩67,003 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,625 | ₩66,028 | ₩64,532 | ₩65,894 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,692 | ₩65,280 | ₩64,064 | ₩64,491 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,667 | ₩65,854 | ₩64,251 | ₩65,239 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,360 | ₩65,854 | ₩65,066 | ₩65,774 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,117 | ₩64,972 | ₩64,011 | ₩64,865 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,703 | ₩64,304 | ₩63,249 | ₩64,144 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,785 | ₩65,039 | ₩63,623 | ₩63,957 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,783 | ₩64,518 | ₩63,556 | ₩64,385 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,289 | ₩63,850 | ₩63,009 | ₩63,423 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,263 | ₩63,690 | ₩62,995 | ₩63,169 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,570 | ₩63,610 | ₩62,728 | ₩62,955 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩62,848 | ₩63,583 | ₩62,688 | ₩63,570 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,100 | ₩62,635 | ₩61,900 | ₩62,528 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩61,980 | ₩62,661 | ₩61,860 | ₩62,207 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,459 | ₩61,900 | ₩61,005 | ₩61,900 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,099 | ₩61,513 | ₩60,818 | ₩61,259 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,578 | ₩61,152 | ₩60,538 | ₩60,952 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,377 | ₩60,871 | ₩60,150 | ₩60,497 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩60,912 | ₩61,259 | ₩60,310 | ₩60,417 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,368 | ₩62,621 | ₩60,818 | ₩61,045 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,024 | ₩64,104 | ₩61,473 | ₩62,221 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,011 | ₩64,491 | ₩63,369 | ₩64,278 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,171 | ₩64,358 | ₩63,596 | ₩63,890 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,783 | ₩64,318 | ₩63,743 | ₩64,184 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,450 | ₩64,131 | ₩63,436 | ₩63,757 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,450 | ₩63,717 | ₩63,289 | ₩63,490 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,543 | ₩63,637 | ₩63,249 | ₩63,383 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,768 | ₩63,476 | ₩62,688 | ₩63,409 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,394 | ₩62,621 | ₩62,034 | ₩62,555 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,648 | ₩63,222 | ₩62,274 | ₩62,287 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,688 | ₩62,875 | ₩62,408 | ₩62,434 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,261 | ₩62,889 | ₩61,766 | ₩62,702 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,623 | ₩63,810 | ₩62,341 | ₩62,341 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,583 | ₩63,877 | ₩63,316 | ₩63,690 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,329 | ₩63,837 | ₩63,182 | ₩63,516 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,182 | ₩63,583 | ₩62,969 | ₩63,329 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,663 | ₩63,717 | ₩62,755 | ₩63,035 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,518 | ₩64,972 | ₩63,490 | ₩63,503 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,238 | ₩64,558 | ₩63,596 | ₩64,371 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,304 | ₩64,692 | ₩64,011 | ₩64,238 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,783 | ₩64,625 | ₩63,717 | ₩64,304 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩64,825 | ₩64,959 | ₩63,743 | ₩63,783 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,320 | ₩65,587 | ₩64,077 | ₩64,264 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,012 | ₩65,747 | ₩64,879 | ₩65,306 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,411 | ₩65,213 | ₩64,251 | ₩65,159 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩63,837 | ₩64,198 | ₩63,516 | ₩64,171 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,062 | ₩63,810 | ₩62,969 | ₩63,530 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,051 | ₩64,117 | ₩63,116 | ₩63,209 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,385 | ₩64,572 | ₩63,690 | ₩64,037 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,052 | ₩65,119 | ₩64,264 | ₩64,518 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,238 | ₩64,986 | ₩63,904 | ₩64,946 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,690 | ₩64,719 | ₩63,383 | ₩64,478 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩63,850 | ₩64,732 | ₩63,677 | ₩63,783 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,289 | ₩63,971 | ₩62,648 | ₩63,957 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,146 | ₩65,320 | ₩64,051 | ₩64,465 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,678 | ₩65,253 | ₩64,144 | ₩65,066 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,117 | ₩64,678 | ₩64,037 | ₩64,505 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,783 | ₩64,251 | ₩63,169 | ₩64,011 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,606 | ₩63,864 | ₩60,711 | ₩63,730 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩61,940 | ₩62,782 | ₩61,780 | ₩62,621 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩61,807 | ₩62,715 | ₩61,807 | ₩62,194 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩61,967 | ₩62,207 | ₩61,459 | ₩61,967 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,381 | ₩62,408 | ₩61,726 | ₩62,274 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,715 | ₩62,742 | ₩62,181 | ₩62,274 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,434 | ₩63,035 | ₩62,301 | ₩62,755 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩62,808 | ₩63,129 | ₩62,167 | ₩62,341 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,169 | ₩63,423 | ₩62,795 | ₩62,902 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,755 | ₩63,182 | ₩62,421 | ₩63,142 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,089 | ₩63,196 | ₩62,474 | ₩62,661 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩63,850 | ₩64,011 | ₩63,009 | ₩63,022 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,182 | ₩63,957 | ₩63,142 | ₩63,730 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,009 | ₩63,196 | ₩62,608 | ₩63,142 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,049 | ₩63,383 | ₩62,808 | ₩63,062 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,116 | ₩63,142 | ₩62,434 | ₩62,889 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,610 | ₩63,757 | ₩62,995 | ₩63,062 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,316 | ₩64,077 | ₩63,303 | ₩63,596 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,610 | ₩63,824 | ₩63,102 | ₩63,476 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,703 | ₩64,077 | ₩63,396 | ₩63,770 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,278 | ₩64,304 | ₩63,610 | ₩63,703 | -0.89% | 333.5만 |
|---|
| 2025.10.09 | ₩65,373 | ₩65,453 | ₩64,037 | ₩64,104 | -1.94% | 349.5만 |
|---|
| 2025.10.08 | ₩66,388 | ₩66,388 | ₩65,159 | ₩65,493 | -1.35% | 348.5만 |
|---|
| 2025.10.07 | ₩66,562 | ₩66,589 | ₩65,814 | ₩66,054 | -0.76% | 281.2만 |
|---|
| 2025.10.06 | ₩66,949 | ₩67,029 | ₩66,054 | ₩66,482 | -0.70% | 340.8만 |
|---|
| 2025.10.03 | ₩66,335 | ₩67,323 | ₩65,974 | ₩66,883 | +0.83% | 257.1만 |
|---|
| 2025.10.02 | ₩66,468 | ₩66,789 | ₩66,068 | ₩66,388 | -0.12% | 377.1만 |
|---|
| 2025.10.01 | ₩67,350 | ₩67,510 | ₩65,961 | ₩66,241 | -1.65% | 517.6만 |
|---|
| 2025.09.30 | ₩66,281 | ₩67,457 | ₩66,281 | ₩67,403 | +1.69% | 368.7만 |
|---|
| 2025.09.29 | ₩66,255 | ₩66,575 | ₩66,001 | ₩66,415 | +0.24% | 241.1만 |
|---|
| 2025.09.26 | ₩66,549 | ₩66,776 | ₩66,028 | ₩66,241 | -0.46% | 321.3만 |
|---|
| 2025.09.25 | ₩66,722 | ₩66,949 | ₩65,854 | ₩66,215 | -0.76% | 394.5만 |
|---|
| 2025.09.24 | ₩66,175 | ₩66,989 | ₩66,175 | ₩66,762 | +0.89% | 420.9만 |
|---|
| 2025.09.23 | ₩65,801 | ₩66,549 | ₩65,480 | ₩66,255 | +0.69% | 339.2만 |
|---|
| 2025.09.22 | ₩66,108 | ₩66,255 | ₩65,707 | ₩65,707 | -0.61% | 325.9만 |
|---|
| 2025.09.19 | ₩65,921 | ₩66,188 | ₩65,507 | ₩66,068 | +0.22% | 309.6만 |
|---|
| 2025.09.18 | ₩65,440 | ₩65,747 | ₩65,026 | ₩65,614 | +0.27% | 230.7만 |
|---|
| 2025.09.17 | ₩65,333 | ₩65,934 | ₩65,320 | ₩65,600 | +0.41% | 364.6만 |
|---|
| 2025.09.16 | ₩65,654 | ₩65,734 | ₩65,280 | ₩65,306 | -0.53% | 412.8만 |
|---|
| 2025.09.15 | ₩65,587 | ₩65,667 | ₩65,106 | ₩65,533 | -0.08% | 205.2만 |
|---|
| 2025.09.12 | ₩65,106 | ₩65,600 | ₩65,106 | ₩65,587 | +0.74% | 201.2만 |
|---|
| 2025.09.11 | ₩65,026 | ₩65,213 | ₩64,705 | ₩65,199 | +0.27% | 197.2만 |
|---|