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 | ₩61,965 | ₩62,392 | ₩61,804 | ₩62,272 | +0.50% | 379.7만 |
| 2026.10.08 | ₩61,738 | ₩62,472 | ₩61,564 | ₩62,192 | +0.74% | 394.4만 |
| 2026.10.07 | ₩62,138 | ₩62,366 | ₩61,256 | ₩61,323 | -1.31% | 400.4만 |
| 2026.10.06 | ₩61,470 | ₩62,245 | ₩61,230 | ₩62,192 | +1.17% | 399.5만 |
| 2026.10.05 | ₩61,350 | ₩61,978 | ₩60,789 | ₩61,524 | +0.28% | 517.6만 |
| 2026.10.02 | ₩61,724 | ₩62,165 | ₩61,069 | ₩61,430 | -0.48% | 660.9만 |
| 2026.10.01 | ₩61,804 | ₩62,032 | ₩61,096 | ₩61,831 | +0.04% | 508.8만 |
| 2026.09.30 | ₩62,606 | ₩62,726 | ₩62,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,125 |
| -0.77% |
| 279.7만 |
| 2026.09.29 | ₩62,432 | ₩62,686 | ₩61,978 | ₩62,339 | -0.15% | 302.1만 |
|---|
| 2026.09.28 | ₩62,700 | ₩63,034 | ₩62,232 | ₩62,766 | +0.11% | 428.2만 |
|---|
| 2026.09.25 | ₩63,167 | ₩63,328 | ₩62,112 | ₩62,459 | -1.12% | 536.1만 |
|---|
| 2026.09.24 | ₩64,009 | ₩64,143 | ₩63,234 | ₩63,274 | -1.15% | 404.7만 |
|---|
| 2026.09.23 | — | — | — | ₩63,942 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩64,009 | — | — |
|---|
| 2026.09.21 | ₩64,931 | ₩65,212 | ₩64,410 | ₩64,410 | -0.80% | 520.5만 |
|---|
| 2026.09.18 | ₩65,078 | ₩65,372 | ₩64,811 | ₩65,118 | +0.06% | 406.6만 |
|---|
| 2026.09.17 | ₩64,637 | ₩65,319 | ₩64,477 | ₩65,145 | +0.79% | 405.9만 |
|---|
| 2026.09.15 | — | — | — | ₩64,624 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩63,822 | — | — |
|---|
| 2026.09.10 | ₩64,530 | ₩65,005 | ₩64,277 | ₩64,437 | -0.14% | 1207.3만 |
|---|
| 2026.09.09 | ₩67,844 | ₩67,858 | ₩66,615 | ₩67,016 | -1.22% | 777.8만 |
|---|
| 2026.09.08 | ₩67,150 | ₩67,844 | ₩66,695 | ₩67,457 | +0.46% | 712만 |
|---|
| 2026.09.04 | ₩67,190 | ₩67,256 | ₩66,669 | ₩66,936 | -0.38% | 501.8만 |
|---|
| 2026.09.03 | ₩67,403 | ₩67,991 | ₩67,150 | ₩67,510 | +0.16% | 671.4만 |
|---|
| 2026.09.02 | ₩67,831 | ₩67,991 | ₩66,949 | ₩67,230 | -0.89% | 450.7만 |
|---|
| 2026.09.01 | ₩67,818 | ₩68,152 | ₩66,909 | ₩67,778 | -0.06% | 587만 |
|---|
| 2026.08.31 | ₩67,230 | ₩67,724 | ₩66,682 | ₩67,577 | +0.52% | 414.7만 |
|---|
| 2026.08.28 | ₩67,403 | ₩67,644 | ₩66,735 | ₩67,083 | -0.48% | 575.6만 |
|---|
| 2026.08.27 | ₩67,310 | ₩67,444 | ₩66,428 | ₩66,735 | -0.85% | 468.4만 |
|---|
| 2026.08.26 | ₩66,415 | ₩67,617 | ₩66,228 | ₩67,310 | +1.35% | 521.4만 |
|---|
| 2026.08.25 | ₩66,642 | ₩67,016 | ₩66,428 | ₩66,468 | -0.26% | 364.8만 |
|---|
| 2026.08.24 | ₩67,190 | ₩67,550 | ₩66,375 | ₩66,922 | -0.40% | 351.8만 |
|---|
| 2026.08.21 | ₩68,312 | ₩68,927 | ₩67,083 | ₩67,430 | -1.29% | 359.7만 |
|---|
| 2026.08.20 | ₩67,390 | ₩69,368 | ₩67,390 | ₩68,138 | +1.11% | 525.1만 |
|---|
| 2026.08.19 | ₩68,753 | ₩69,034 | ₩66,775 | ₩67,150 | -2.33% | 447.1만 |
|---|
| 2026.08.18 | ₩68,299 | ₩68,927 | ₩68,272 | ₩68,673 | +0.55% | 450.5만 |
|---|
| 2026.08.17 | ₩67,885 | ₩68,259 | ₩67,591 | ₩67,591 | -0.43% | 373.3만 |
|---|
| 2026.08.14 | ₩68,352 | ₩68,352 | ₩67,497 | ₩68,032 | -0.47% | 994.5만 |
|---|
| 2026.08.13 | ₩68,726 | ₩68,954 | ₩68,486 | ₩68,539 | -0.27% | 1344.1만 |
|---|
| 2026.08.12 | ₩69,074 | ₩69,341 | ₩68,660 | ₩68,740 | -0.48% | 374.8만 |
|---|
| 2026.08.11 | ₩68,793 | ₩69,582 | ₩68,700 | ₩68,914 | +0.17% | 389.3만 |
|---|
| 2026.08.10 | ₩69,141 | ₩69,261 | ₩68,085 | ₩68,673 | -0.68% | 492.4만 |
|---|
| 2026.08.07 | ₩69,034 | ₩69,381 | ₩68,326 | ₩68,526 | -0.74% | 732.3만 |
|---|
| 2026.08.06 | ₩70,063 | ₩70,611 | ₩68,660 | ₩69,087 | -1.39% | 747.2만 |
|---|
| 2026.08.05 | ₩71,586 | ₩71,666 | ₩69,234 | ₩69,408 | -3.04% | 882만 |
|---|
| 2026.08.04 | ₩71,960 | ₩72,388 | ₩70,637 | ₩71,372 | -0.82% | 859.8만 |
|---|
| 2026.08.03 | ₩72,548 | ₩72,548 | ₩71,533 | ₩72,294 | -0.35% | 265.3만 |
|---|
| 2026.07.31 | ₩74,005 | ₩74,299 | ₩72,669 | ₩72,775 | -1.66% | 449.7만 |
|---|
| 2026.07.30 | ₩73,657 | ₩74,205 | ₩73,323 | ₩74,072 | +0.56% | 362.4만 |
|---|
| 2026.07.29 | ₩74,606 | ₩74,807 | ₩73,430 | ₩73,684 | -1.24% | 310만 |
|---|
| 2026.07.28 | ₩74,379 | ₩74,700 | ₩73,724 | ₩73,831 | -0.74% | 270.6만 |
|---|
| 2026.07.27 | ₩75,475 | ₩75,675 | ₩73,965 | ₩73,965 | -2.00% | 302.7만 |
|---|
| 2026.07.24 | ₩75,582 | ₩76,143 | ₩75,461 | ₩75,983 | +0.53% | 274.9만 |
|---|
| 2026.07.23 | ₩75,301 | ₩75,595 | ₩74,940 | ₩75,368 | +0.09% | 286.4만 |
|---|
| 2026.07.22 | ₩74,753 | ₩75,381 | ₩74,620 | ₩75,167 | +0.55% | 193.3만 |
|---|
| 2026.07.21 | ₩74,606 | ₩74,940 | ₩73,457 | ₩74,112 | -0.66% | 338.4만 |
|---|
| 2026.07.20 | ₩75,755 | ₩76,223 | ₩74,432 | ₩74,473 | -1.69% | 268.2만 |
|---|
| 2026.07.17 | ₩76,036 | ₩76,303 | ₩75,261 | ₩75,782 | -0.33% | 273.4만 |
|---|
| 2026.07.16 | ₩75,061 | ₩75,595 | ₩74,820 | ₩75,448 | +0.52% | 285.2만 |
|---|
| 2026.07.15 | ₩74,726 | ₩75,622 | ₩74,726 | ₩75,034 | +0.41% | 303.9만 |
|---|
| 2026.07.14 | ₩73,831 | ₩74,860 | ₩73,831 | ₩74,686 | +1.16% | 251.3만 |
|---|
| 2026.07.13 | ₩73,697 | ₩73,965 | ₩73,203 | ₩73,591 | -0.15% | 240.5만 |
|---|
| 2026.07.10 | ₩73,176 | ₩73,350 | ₩72,562 | ₩73,043 | -0.18% | 233.1만 |
|---|
| 2026.07.09 | ₩73,537 | ₩73,831 | ₩72,909 | ₩72,949 | -0.80% | 530.8만 |
|---|
| 2026.07.08 | ₩73,991 | ₩74,072 | ₩73,216 | ₩73,591 | -0.54% | 583.1만 |
|---|
| 2026.07.07 | ₩71,947 | ₩73,965 | ₩71,746 | ₩73,564 | +2.25% | 563.8만 |
|---|
| 2026.07.06 | ₩72,201 | ₩72,936 | ₩71,386 | ₩71,452 | -1.04% | 713.1만 |
|---|
| 2026.07.02 | ₩71,853 | ₩72,308 | ₩71,159 | ₩72,268 | +0.58% | 387.9만 |
|---|
| 2026.07.01 | ₩71,934 | ₩72,508 | ₩71,092 | ₩71,212 | -1.00% | 226.7만 |
|---|
| 2026.06.30 | ₩74,192 | ₩74,272 | ₩72,428 | ₩72,441 | -2.36% | 398.8만 |
|---|
| 2026.06.29 | ₩75,167 | ₩75,248 | ₩73,804 | ₩74,032 | -1.51% | 535.5만 |
|---|
| 2026.06.26 | ₩75,208 | ₩75,328 | ₩74,513 | ₩75,154 | -0.07% | 486.6만 |
|---|
| 2026.06.25 | ₩73,738 | ₩75,341 | ₩73,738 | ₩75,087 | +1.83% | 243.4만 |
|---|
| 2026.06.24 | ₩73,831 | ₩74,219 | ₩73,283 | ₩73,885 | +0.07% | 309.2만 |
|---|
| 2026.06.23 | ₩73,096 | ₩74,513 | ₩72,842 | ₩74,486 | +1.90% | 271.1만 |
|---|
| 2026.06.22 | ₩73,029 | ₩73,577 | ₩72,682 | ₩73,230 | +0.27% | 275.7만 |
|---|
| 2026.06.18 | ₩72,562 | ₩73,043 | ₩71,827 | ₩72,896 | +0.46% | 455.9만 |
|---|
| 2026.06.17 | ₩74,366 | ₩74,553 | ₩72,655 | ₩72,789 | -2.12% | 392.9만 |
|---|
| 2026.06.16 | ₩74,780 | ₩75,127 | ₩74,165 | ₩74,406 | -0.50% | 398.2만 |
|---|
| 2026.06.15 | ₩74,499 | ₩75,101 | ₩74,085 | ₩74,753 | +0.34% | 317.9만 |
|---|
| 2026.06.12 | ₩75,141 | ₩76,156 | ₩74,940 | ₩75,502 | +0.48% | 315만 |
|---|
| 2026.06.11 | ₩75,876 | ₩76,143 | ₩75,435 | ₩75,448 | -0.56% | 414.5만 |
|---|
| 2026.06.10 | ₩74,553 | ₩75,715 | ₩74,513 | ₩75,421 | +1.17% | 436.6만 |
|---|
| 2026.06.09 | ₩73,938 | ₩74,285 | ₩73,337 | ₩74,219 | +0.38% | 316.2만 |
|---|
| 2026.06.08 | ₩75,461 | ₩75,796 | ₩73,938 | ₩73,938 | -2.02% | 445.2만 |
|---|
| 2026.06.05 | ₩75,969 | ₩76,236 | ₩75,234 | ₩75,248 | -0.95% | 263.7만 |
|---|
| 2026.06.04 | ₩74,780 | ₩76,036 | ₩74,686 | ₩75,822 | +1.39% | 452.1만 |
|---|
| 2026.06.03 | ₩75,421 | ₩76,183 | ₩74,566 | ₩74,579 | -1.12% | 352.6만 |
|---|
| 2026.06.02 | ₩73,844 | ₩75,435 | ₩73,844 | ₩75,261 | +1.92% | 276.7만 |
|---|
| 2026.06.01 | ₩73,150 | ₩73,951 | ₩72,963 | ₩73,404 | +0.35% | 569.7만 |
|---|
| 2026.05.29 | ₩74,165 | ₩74,392 | ₩73,056 | ₩73,150 | -1.37% | 673.6만 |
|---|
| 2026.05.28 | ₩75,288 | ₩75,461 | ₩74,179 | ₩74,245 | -1.38% | 348.2만 |
|---|
| 2026.05.27 | ₩75,568 | ₩75,862 | ₩74,967 | ₩75,034 | -0.71% | 326.2만 |
|---|
| 2026.05.26 | ₩77,012 | ₩77,118 | ₩75,822 | ₩76,183 | -1.08% | 351.6만 |
|---|
| 2026.05.22 | ₩77,132 | ₩78,107 | ₩77,105 | ₩77,559 | +0.55% | 446.3만 |
|---|
| 2026.05.21 | ₩76,798 | ₩77,773 | ₩76,263 | ₩77,225 | +0.56% | 401.2만 |
|---|
| 2026.05.20 | ₩75,929 | ₩76,824 | ₩75,715 | ₩76,277 | +0.46% | 689.3만 |
|---|
| 2026.05.19 | ₩75,034 | ₩76,183 | ₩74,579 | ₩75,889 | +1.14% | 1039만 |
|---|
| 2026.05.18 | ₩74,098 | ₩75,381 | ₩73,885 | ₩75,328 | +1.66% | 326.4만 |
|---|
| 2026.05.15 | ₩74,138 | ₩74,486 | ₩72,936 | ₩73,911 | -0.31% | 388.4만 |
|---|
| 2026.05.14 | ₩73,871 | ₩75,127 | ₩73,764 | ₩75,127 | +1.70% | 1386만 |
|---|
| 2026.05.13 | ₩73,363 | ₩73,938 | ₩73,110 | ₩73,751 | +0.53% | 564.6만 |
|---|
| 2026.05.12 | ₩72,735 | ₩73,323 | ₩72,361 | ₩73,283 | +0.75% | 258.7만 |
|---|
| 2026.05.11 | ₩72,348 | ₩73,337 | ₩71,907 | ₩72,775 | +0.59% | 308.9만 |
|---|
| 2026.05.08 | ₩72,695 | ₩73,684 | ₩71,265 | ₩71,613 | -1.49% | 507.4만 |
|---|
| 2026.05.07 | ₩72,348 | ₩72,575 | ₩71,412 | ₩72,147 | -0.28% | 474.9만 |
|---|
| 2026.05.06 | ₩72,989 | ₩73,551 | ₩72,321 | ₩72,428 | -0.77% | 444.7만 |
|---|
| 2026.05.05 | ₩73,123 | ₩73,978 | ₩72,976 | ₩73,377 | +0.35% | 359.2만 |
|---|
| 2026.05.04 | ₩72,989 | ₩74,032 | ₩72,682 | ₩73,123 | +0.18% | 461.7만 |
|---|
| 2026.05.01 | ₩74,018 | ₩74,152 | ₩73,270 | ₩73,270 | -1.01% | 302.5만 |
|---|
| 2026.04.30 | ₩71,346 | ₩74,138 | ₩71,252 | ₩74,058 | +3.80% | 425.8만 |
|---|
| 2026.04.29 | ₩71,105 | ₩71,880 | ₩70,931 | ₩71,386 | +0.39% | 341.9만 |
|---|
| 2026.04.28 | ₩70,490 | ₩71,306 | ₩70,343 | ₩70,878 | +0.55% | 298.6만 |
|---|
| 2026.04.27 | ₩71,359 | ₩71,439 | ₩70,089 | ₩70,089 | -1.78% | 321.6만 |
|---|
| 2026.04.24 | ₩70,383 | ₩71,386 | ₩70,170 | ₩71,225 | +1.20% | 405.1만 |
|---|
| 2026.04.23 | ₩69,248 | ₩70,317 | ₩69,207 | ₩70,156 | +1.31% | 268.9만 |
|---|
| 2026.04.22 | ₩69,622 | ₩69,916 | ₩68,967 | ₩69,221 | -0.58% | 456.7만 |
|---|
| 2026.04.21 | ₩69,849 | ₩70,330 | ₩69,288 | ₩69,288 | -0.80% | 338.6만 |
|---|
| 2026.04.20 | ₩70,557 | ₩70,771 | ₩69,795 | ₩69,809 | -1.06% | 445.7만 |
|---|
| 2026.04.17 | ₩69,715 | ₩70,517 | ₩69,114 | ₩70,383 | +0.96% | 554.4만 |
|---|
| 2026.04.16 | ₩70,383 | ₩70,985 | ₩69,729 | ₩70,250 | -0.19% | 591.9만 |
|---|
| 2026.04.15 | ₩70,905 | ₩71,092 | ₩70,250 | ₩70,303 | -0.85% | 601.6만 |
|---|
| 2026.04.14 | ₩71,426 | ₩71,466 | ₩70,530 | ₩70,811 | -0.86% | 740.6만 |
|---|
| 2026.04.13 | ₩72,963 | ₩73,029 | ₩71,412 | ₩71,452 | -2.07% | 326.2만 |
|---|
| 2026.04.10 | ₩72,816 | ₩73,417 | ₩72,588 | ₩72,588 | -0.31% | 294.8만 |
|---|
| 2026.04.09 | ₩72,829 | ₩73,911 | ₩72,709 | ₩72,829 | 0.00% | 355.6만 |
|---|
| 2026.04.08 | ₩71,359 | ₩72,882 | ₩70,637 | ₩72,802 | +2.02% | 461.5만 |
|---|
| 2026.04.07 | ₩72,000 | ₩73,016 | ₩71,853 | ₩72,669 | +0.93% | 374.7만 |
|---|
| 2026.04.06 | ₩72,081 | ₩72,588 | ₩71,773 | ₩71,813 | -0.37% | 262.9만 |
|---|
| 2026.04.02 | ₩72,455 | ₩72,802 | ₩71,813 | ₩72,361 | -0.13% | 479.8만 |
|---|
| 2026.04.01 | ₩72,161 | ₩72,415 | ₩71,105 | ₩71,693 | -0.65% | 520.8만 |
|---|
| 2026.03.31 | ₩72,695 | ₩72,949 | ₩71,519 | ₩72,348 | -0.48% | 742.9만 |
|---|
| 2026.03.30 | ₩73,363 | ₩74,085 | ₩72,468 | ₩72,602 | -1.04% | 606.6만 |
|---|
| 2026.03.27 | ₩73,069 | ₩73,497 | ₩72,642 | ₩72,936 | -0.18% | 480.6만 |
|---|
| 2026.03.26 | ₩73,003 | ₩73,323 | ₩72,548 | ₩72,829 | -0.24% | 410.7만 |
|---|
| 2026.03.25 | ₩72,628 | ₩73,163 | ₩72,375 | ₩72,802 | +0.24% | 403만 |
|---|
| 2026.03.24 | ₩72,375 | ₩73,644 | ₩72,067 | ₩72,749 | +0.52% | 499.7만 |
|---|
| 2026.03.23 | ₩70,624 | ₩72,495 | ₩70,156 | ₩72,375 | +2.48% | 639.6만 |
|---|
| 2026.03.20 | ₩72,334 | ₩72,882 | ₩71,332 | ₩71,439 | -1.24% | 670만 |
|---|
| 2026.03.19 | ₩71,372 | ₩72,401 | ₩71,105 | ₩72,254 | +1.24% | 450.3만 |
|---|
| 2026.03.18 | ₩72,027 | ₩72,147 | ₩71,118 | ₩71,145 | -1.22% | 358.1만 |
|---|
| 2026.03.17 | ₩73,096 | ₩73,096 | ₩72,067 | ₩72,228 | -1.19% | 306.1만 |
|---|
| 2026.03.16 | ₩72,495 | ₩72,963 | ₩71,907 | ₩72,882 | +0.53% | 389.4만 |
|---|
| 2026.03.13 | ₩71,559 | ₩72,468 | ₩71,559 | ₩72,268 | +0.99% | 374.5만 |
|---|
| 2026.03.12 | ₩71,987 | ₩72,602 | ₩71,653 | ₩71,666 | -0.45% | 351.9만 |
|---|
| 2026.03.11 | ₩72,054 | ₩72,147 | ₩71,225 | ₩71,680 | -0.52% | 325.2만 |
|---|
| 2026.03.10 | ₩72,081 | ₩72,375 | ₩71,653 | ₩71,760 | -0.44% | 375만 |
|---|
| 2026.03.09 | ₩72,254 | ₩72,495 | ₩71,693 | ₩72,081 | -0.24% | 455.8만 |
|---|
| 2026.03.06 | ₩72,375 | ₩72,481 | ₩71,640 | ₩72,241 | -0.18% | 529.8만 |
|---|
| 2026.03.05 | ₩72,228 | ₩72,481 | ₩71,613 | ₩72,000 | -0.31% | 507.9만 |
|---|
| 2026.03.04 | ₩72,161 | ₩72,468 | ₩71,653 | ₩72,388 | +0.31% | 420.2만 |
|---|
| 2026.03.03 | ₩71,987 | ₩72,722 | ₩70,918 | ₩72,602 | +0.85% | 619.9만 |
|---|
| 2026.03.02 | ₩71,680 | ₩72,254 | ₩71,132 | ₩72,107 | +0.60% | 590.3만 |
|---|
| 2026.02.27 | ₩70,089 | ₩71,746 | ₩70,023 | ₩71,012 | +1.32% | 778만 |
|---|
| 2026.02.26 | ₩69,902 | ₩70,490 | ₩69,542 | ₩69,822 | -0.11% | 415.6만 |
|---|
| 2026.02.25 | ₩69,836 | ₩70,210 | ₩69,181 | ₩70,036 | +0.29% | 310.6만 |
|---|
| 2026.02.24 | ₩69,849 | ₩70,103 | ₩69,341 | ₩70,023 | +0.25% | 296.8만 |
|---|
| 2026.02.23 | ₩69,421 | ₩70,143 | ₩69,047 | ₩69,956 | +0.77% | 332.6만 |
|---|
| 2026.02.20 | ₩68,954 | ₩69,248 | ₩68,432 | ₩68,847 | -0.16% | 722.3만 |
|---|
| 2026.02.19 | ₩68,406 | ₩69,354 | ₩68,165 | ₩68,940 | +0.78% | 669.6만 |
|---|
| 2026.02.18 | ₩68,646 | ₩69,167 | ₩67,898 | ₩68,005 | -0.93% | 619.2만 |
|---|
| 2026.02.17 | ₩69,595 | ₩69,822 | ₩67,697 | ₩68,740 | -1.23% | 802.7만 |
|---|
| 2026.02.13 | ₩70,156 | ₩72,428 | ₩69,822 | ₩72,000 | +2.63% | 2031.3만 |
|---|
| 2026.02.12 | ₩69,020 | ₩69,715 | ₩68,860 | ₩69,274 | +0.37% | 706.4만 |
|---|
| 2026.02.11 | ₩68,419 | ₩69,274 | ₩68,406 | ₩68,887 | +0.68% | 447.7만 |
|---|
| 2026.02.10 | ₩67,858 | ₩68,459 | ₩67,444 | ₩68,272 | +0.61% | 491.8만 |
|---|
| 2026.02.09 | ₩67,564 | ₩68,085 | ₩66,896 | ₩67,657 | +0.14% | 638.4만 |
|---|
| 2026.02.06 | ₩67,617 | ₩68,085 | ₩66,909 | ₩67,243 | -0.55% | 663.8만 |
|---|
| 2026.02.05 | ₩66,882 | ₩67,631 | ₩66,709 | ₩67,470 | +0.88% | 438.2만 |
|---|
| 2026.02.04 | ₩66,134 | ₩67,136 | ₩65,947 | ₩67,029 | +1.35% | 524.4만 |
|---|
| 2026.02.03 | ₩64,651 | ₩66,054 | ₩64,557 | ₩65,920 | +1.96% | 495.6만 |
|---|
| 2026.02.02 | ₩64,717 | ₩65,305 | ₩64,089 | ₩64,517 | -0.31% | 673.9만 |
|---|
| 2026.01.30 | ₩65,693 | ₩65,880 | ₩64,277 | ₩65,265 | -0.65% | 471.2만 |
|---|
| 2026.01.29 | ₩65,386 | ₩65,880 | ₩65,092 | ₩65,800 | +0.63% | 417.1만 |
|---|
| 2026.01.28 | ₩64,143 | ₩64,998 | ₩64,036 | ₩64,891 | +1.17% | 913.9만 |
|---|
| 2026.01.27 | ₩63,729 | ₩64,330 | ₩63,274 | ₩64,170 | +0.69% | 606.8만 |
|---|
| 2026.01.26 | ₩64,811 | ₩65,065 | ₩63,648 | ₩63,983 | -1.28% | 370.2만 |
|---|
| 2026.01.23 | ₩63,809 | ₩64,544 | ₩63,582 | ₩64,410 | +0.94% | 468.2만 |
|---|
| 2026.01.22 | ₩63,314 | ₩63,876 | ₩63,034 | ₩63,448 | +0.21% | 405.5만 |
|---|
| 2026.01.21 | ₩63,288 | ₩63,715 | ₩63,020 | ₩63,194 | -0.15% | 638.8만 |
|---|
| 2026.01.20 | ₩63,595 | ₩63,635 | ₩62,753 | ₩62,980 | -0.97% | 634.1만 |
|---|
| 2026.01.16 | ₩62,873 | ₩63,608 | ₩62,713 | ₩63,595 | +1.15% | 477.3만 |
|---|
| 2026.01.15 | ₩62,125 | ₩62,660 | ₩61,925 | ₩62,553 | +0.69% | 319.8만 |
|---|
| 2026.01.14 | ₩62,005 | ₩62,686 | ₩61,885 | ₩62,232 | +0.37% | 531.2만 |
|---|
| 2026.01.13 | ₩61,484 | ₩61,925 | ₩61,029 | ₩61,925 | +0.72% | 430.5만 |
|---|
| 2026.01.12 | ₩61,123 | ₩61,537 | ₩60,842 | ₩61,283 | +0.26% | 490.4만 |
|---|
| 2026.01.09 | ₩60,602 | ₩61,176 | ₩60,562 | ₩60,976 | +0.62% | 421.1만 |
|---|
| 2026.01.08 | ₩60,401 | ₩60,896 | ₩60,174 | ₩60,521 | +0.20% | 616.6만 |
|---|
| 2026.01.07 | ₩60,936 | ₩61,283 | ₩60,334 | ₩60,441 | -0.81% | 466.1만 |
|---|
| 2026.01.06 | ₩62,392 | ₩62,646 | ₩60,842 | ₩61,069 | -2.12% | 839.6만 |
|---|
| 2026.01.05 | ₩64,049 | ₩64,130 | ₩61,497 | ₩62,245 | -2.82% | 836.2만 |
|---|
| 2026.01.02 | ₩64,036 | ₩64,517 | ₩63,395 | ₩64,303 | +0.42% | 311.8만 |
|---|
| 2025.12.31 | ₩64,196 | ₩64,383 | ₩63,622 | ₩63,916 | -0.44% | 224.5만 |
|---|
| 2025.12.30 | ₩63,809 | ₩64,343 | ₩63,769 | ₩64,210 | +0.63% | 230.8만 |
|---|
| 2025.12.29 | ₩63,475 | ₩64,156 | ₩63,461 | ₩63,782 | +0.48% | 220.8만 |
|---|
| 2025.12.26 | ₩63,475 | ₩63,742 | ₩63,314 | ₩63,515 | +0.06% | 92.7만 |
|---|
| 2025.12.24 | ₩63,568 | ₩63,662 | ₩63,274 | ₩63,408 | -0.25% | 120.9만 |
|---|
| 2025.12.23 | ₩62,793 | ₩63,501 | ₩62,713 | ₩63,435 | +1.02% | 225만 |
|---|
| 2025.12.22 | ₩62,419 | ₩62,646 | ₩62,058 | ₩62,579 | +0.26% | 313.9만 |
|---|
| 2025.12.19 | ₩62,673 | ₩63,248 | ₩62,299 | ₩62,312 | -0.58% | 357만 |
|---|
| 2025.12.18 | ₩62,713 | ₩62,900 | ₩62,432 | ₩62,459 | -0.40% | 278.5만 |
|---|
| 2025.12.17 | ₩62,285 | ₩62,913 | ₩61,791 | ₩62,726 | +0.71% | 287만 |
|---|
| 2025.12.16 | ₩63,648 | ₩63,836 | ₩62,366 | ₩62,366 | -2.02% | 296만 |
|---|
| 2025.12.15 | ₩63,608 | ₩63,902 | ₩63,341 | ₩63,715 | +0.17% | 191.4만 |
|---|
| 2025.12.12 | ₩63,354 | ₩63,862 | ₩63,207 | ₩63,542 | +0.30% | 210.7만 |
|---|
| 2025.12.11 | ₩63,207 | ₩63,608 | ₩62,994 | ₩63,354 | +0.23% | 244.9만 |
|---|
| 2025.12.10 | ₩63,689 | ₩63,742 | ₩62,780 | ₩63,060 | -0.99% | 305.8만 |
|---|
| 2025.12.09 | ₩64,544 | ₩64,998 | ₩63,515 | ₩63,528 | -1.57% | 298.8만 |
|---|
| 2025.12.08 | ₩64,263 | ₩64,584 | ₩63,622 | ₩64,397 | +0.21% | 268.3만 |
|---|
| 2025.12.05 | ₩64,330 | ₩64,717 | ₩64,036 | ₩64,263 | -0.10% | 473.7만 |
|---|
| 2025.12.04 | ₩63,809 | ₩64,651 | ₩63,742 | ₩64,330 | +0.82% | 418만 |
|---|
| 2025.12.03 | ₩64,851 | ₩64,985 | ₩63,769 | ₩63,809 | -1.61% | 487.1만 |
|---|
| 2025.12.02 | ₩65,346 | ₩65,613 | ₩64,103 | ₩64,290 | -1.62% | 506.4만 |
|---|
| 2025.12.01 | ₩65,038 | ₩65,773 | ₩64,905 | ₩65,332 | +0.45% | 524.6만 |
|---|
| 2025.11.28 | ₩64,437 | ₩65,239 | ₩64,277 | ₩65,185 | +1.16% | 209.8만 |
|---|
| 2025.11.26 | ₩63,862 | ₩64,223 | ₩63,542 | ₩64,196 | +0.52% | 282.4만 |
|---|
| 2025.11.25 | ₩63,087 | ₩63,836 | ₩62,994 | ₩63,555 | +0.74% | 389.2만 |
|---|
| 2025.11.24 | ₩64,076 | ₩64,143 | ₩63,141 | ₩63,234 | -1.31% | 629만 |
|---|
| 2025.11.21 | ₩64,410 | ₩64,597 | ₩63,715 | ₩64,063 | -0.54% | 405.3만 |
|---|
| 2025.11.20 | ₩65,078 | ₩65,145 | ₩64,290 | ₩64,544 | -0.82% | 290.3만 |
|---|
| 2025.11.19 | ₩64,263 | ₩65,011 | ₩63,929 | ₩64,971 | +1.10% | 307.1만 |
|---|
| 2025.11.18 | ₩63,715 | ₩64,744 | ₩63,408 | ₩64,504 | +1.24% | 546.7만 |
|---|
| 2025.11.17 | ₩63,876 | ₩64,758 | ₩63,702 | ₩63,809 | -0.10% | 518.2만 |
|---|
| 2025.11.14 | ₩63,314 | ₩63,996 | ₩62,673 | ₩63,983 | +1.06% | 580만 |
|---|
| 2025.11.13 | ₩65,172 | ₩65,346 | ₩64,076 | ₩64,490 | -1.05% | 1224.2만 |
|---|
| 2025.11.12 | ₩64,704 | ₩65,279 | ₩64,170 | ₩65,092 | +0.60% | 535만 |
|---|
| 2025.11.11 | ₩64,143 | ₩64,704 | ₩64,063 | ₩64,530 | +0.60% | 425.4만 |
|---|
| 2025.11.10 | ₩63,809 | ₩64,277 | ₩63,194 | ₩64,036 | +0.36% | 498.7만 |
|---|
| 2025.11.07 | ₩61,631 | ₩63,889 | ₩60,735 | ₩63,755 | +3.45% | 678만 |
|---|
| 2025.11.06 | ₩61,965 | ₩62,807 | ₩61,804 | ₩62,646 | +1.10% | 570.1만 |
|---|
| 2025.11.05 | ₩61,831 | ₩62,740 | ₩61,831 | ₩62,219 | +0.63% | 526.5만 |
|---|
| 2025.11.04 | ₩61,991 | ₩62,232 | ₩61,484 | ₩61,991 | 0.00% | 455.2만 |
|---|
| 2025.11.03 | ₩62,406 | ₩62,432 | ₩61,751 | ₩62,299 | -0.17% | 588.7만 |
|---|
| 2025.10.31 | ₩62,740 | ₩62,766 | ₩62,205 | ₩62,299 | -0.70% | 364.9만 |
|---|
| 2025.10.30 | ₩62,459 | ₩63,060 | ₩62,325 | ₩62,780 | +0.51% | 357만 |
|---|
| 2025.10.29 | ₩62,833 | ₩63,154 | ₩62,192 | ₩62,366 | -0.74% | 413.8만 |
|---|
| 2025.10.28 | ₩63,194 | ₩63,448 | ₩62,820 | ₩62,927 | -0.42% | 375.2만 |
|---|
| 2025.10.27 | ₩62,780 | ₩63,207 | ₩62,446 | ₩63,167 | +0.62% | 323만 |
|---|
| 2025.10.24 | ₩63,114 | ₩63,221 | ₩62,499 | ₩62,686 | -0.68% | 350.8만 |
|---|
| 2025.10.23 | ₩63,876 | ₩64,036 | ₩63,034 | ₩63,047 | -1.30% | 395.4만 |
|---|
| 2025.10.22 | ₩63,207 | ₩63,983 | ₩63,167 | ₩63,755 | +0.87% | 322.7만 |
|---|
| 2025.10.21 | ₩63,034 | ₩63,221 | ₩62,633 | ₩63,167 | +0.21% | 279.4만 |
|---|
| 2025.10.20 | ₩63,074 | ₩63,408 | ₩62,833 | ₩63,087 | +0.02% | 223.4만 |
|---|
| 2025.10.17 | ₩63,141 | ₩63,167 | ₩62,459 | ₩62,913 | -0.36% | 278.7만 |
|---|
| 2025.10.16 | ₩63,635 | ₩63,782 | ₩63,020 | ₩63,087 | -0.86% | 413.4만 |
|---|
| 2025.10.15 | ₩63,341 | ₩64,103 | ₩63,328 | ₩63,622 | +0.44% | 227.2만 |
|---|
| 2025.10.14 | ₩63,635 | ₩63,849 | ₩63,127 | ₩63,501 | -0.21% | 237.4만 |
|---|
| 2025.10.13 | ₩63,729 | ₩64,103 | ₩63,421 | ₩63,795 | +0.10% | 159.7만 |
|---|
| 2025.10.10 | ₩64,303 | ₩64,330 | ₩63,635 | ₩63,729 | -0.89% | 333.5만 |
|---|
| 2025.10.09 | ₩65,399 | ₩65,479 | ₩64,063 | ₩64,130 | -1.94% | 349.5만 |
|---|
| 2025.10.08 | ₩66,415 | ₩66,415 | ₩65,185 | ₩65,519 | -1.35% | 348.5만 |
|---|
| 2025.10.07 | ₩66,588 | ₩66,615 | ₩65,840 | ₩66,081 | -0.76% | 281.2만 |
|---|
| 2025.10.06 | ₩66,976 | ₩67,056 | ₩66,081 | ₩66,508 | -0.70% | 340.8만 |
|---|
| 2025.10.03 | ₩66,361 | ₩67,350 | ₩66,000 | ₩66,909 | +0.83% | 257.1만 |
|---|
| 2025.10.02 | ₩66,495 | ₩66,816 | ₩66,094 | ₩66,415 | -0.12% | 377.1만 |
|---|
| 2025.10.01 | ₩67,377 | ₩67,537 | ₩65,987 | ₩66,268 | -1.65% | 517.6만 |
|---|
| 2025.09.30 | ₩66,308 | ₩67,484 | ₩66,308 | ₩67,430 | +1.69% | 368.7만 |
|---|
| 2025.09.29 | ₩66,281 | ₩66,602 | ₩66,027 | ₩66,441 | +0.24% | 241.1만 |
|---|
| 2025.09.26 | ₩66,575 | ₩66,802 | ₩66,054 | ₩66,268 | -0.46% | 321.3만 |
|---|
| 2025.09.25 | ₩66,749 | ₩66,976 | ₩65,880 | ₩66,241 | -0.76% | 394.5만 |
|---|
| 2025.09.24 | ₩66,201 | ₩67,016 | ₩66,201 | ₩66,789 | +0.89% | 420.9만 |
|---|
| 2025.09.23 | ₩65,827 | ₩66,575 | ₩65,506 | ₩66,281 | +0.69% | 339.2만 |
|---|
| 2025.09.22 | ₩66,134 | ₩66,281 | ₩65,733 | ₩65,733 | -0.61% | 325.9만 |
|---|
| 2025.09.19 | ₩65,947 | ₩66,214 | ₩65,533 | ₩66,094 | +0.22% | 309.6만 |
|---|
| 2025.09.18 | ₩65,466 | ₩65,773 | ₩65,052 | ₩65,640 | +0.27% | 230.7만 |
|---|
| 2025.09.17 | ₩65,359 | ₩65,960 | ₩65,346 | ₩65,626 | +0.41% | 364.6만 |
|---|
| 2025.09.16 | ₩65,680 | ₩65,760 | ₩65,305 | ₩65,332 | -0.53% | 412.8만 |
|---|
| 2025.09.15 | ₩65,613 | ₩65,693 | ₩65,132 | ₩65,559 | -0.08% | 205.2만 |
|---|
| 2025.09.12 | ₩65,132 | ₩65,626 | ₩65,132 | ₩65,613 | +0.74% | 201.2만 |
|---|
| 2025.09.11 | ₩65,052 | ₩65,239 | ₩64,731 | ₩65,225 | +0.27% | 197.2만 |
|---|