시장 데이터를 불러오는 중
전체 종목
엔터프라이즈 프로덕츠 과거 주가
Enterprise Products Partners L.P. Common Stock · EPD · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enterprise Products Partners L.P. Common Stock · EPD · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,932 | ₩49,305 | ₩48,104 | ₩48,144 | -1.61% | 341.9만 |
| 2026.10.08 | ₩49,399 | ₩49,732 | ₩48,945 | ₩49,038 | -0.73% | 334.3만 |
| 2026.10.07 | ₩49,866 | ₩49,932 | ₩49,092 | ₩49,252 | -1.23% | 206.3만 |
| 2026.10.06 | ₩49,065 | ₩49,812 | ₩48,958 | ₩49,719 | +1.33% | 234.6만 |
| 2026.10.05 | ₩48,318 | ₩49,212 | ₩48,078 | ₩49,105 | +1.63% | 287.6만 |
| 2026.10.02 | ₩47,370 | ₩48,305 | ₩47,330 | ₩48,278 | +1.92% | 244.8만 |
| 2026.10.01 | ₩47,437 | ₩47,944 | ₩47,197 | ₩47,597 | +0.34% | 428.7만 |
| 2026.09.30 | ₩48,251 | ₩48,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,517 |
| -1.52% |
| 552.4만 |
| 2026.09.29 | ₩48,732 | ₩49,172 | ₩48,051 | ₩48,064 | -1.37% | 443.4만 |
|---|
| 2026.09.28 | ₩49,239 | ₩49,692 | ₩48,745 | ₩48,905 | -0.68% | 314.1만 |
|---|
| 2026.09.25 | ₩49,639 | ₩49,746 | ₩48,812 | ₩49,038 | -1.21% | 574.3만 |
|---|
| 2026.09.24 | ₩50,373 | ₩50,733 | ₩49,692 | ₩49,732 | -1.27% | 289.9만 |
|---|
| 2026.09.23 | ₩50,787 | ₩50,973 | ₩50,013 | ₩50,133 | -1.29% | 281.8만 |
|---|
| 2026.09.22 | ₩51,040 | ₩51,614 | ₩50,720 | ₩50,720 | -0.63% | 238.9만 |
|---|
| 2026.09.21 | ₩51,641 | ₩52,041 | ₩51,334 | ₩51,334 | -0.59% | 266.5만 |
|---|
| 2026.09.18 | ₩51,641 | ₩52,174 | ₩51,187 | ₩51,894 | +0.49% | 489.2만 |
|---|
| 2026.09.17 | ₩50,706 | ₩51,494 | ₩50,706 | ₩51,307 | +1.18% | 200.4만 |
|---|
| 2026.09.16 | ₩51,694 | ₩51,867 | ₩50,653 | ₩50,827 | -1.68% | 241.4만 |
|---|
| 2026.09.15 | ₩51,694 | ₩52,027 | ₩51,587 | ₩51,787 | +0.18% | 191만 |
|---|
| 2026.09.14 | ₩52,148 | ₩52,495 | ₩51,507 | ₩51,641 | -0.97% | 407.7만 |
|---|
| 2026.09.11 | ₩52,521 | ₩52,721 | ₩51,827 | ₩51,907 | -1.17% | 157.1만 |
|---|
| 2026.09.10 | ₩52,775 | ₩52,962 | ₩52,428 | ₩52,481 | -0.56% | 224.9만 |
|---|
| 2026.09.09 | ₩52,041 | ₩52,548 | ₩52,041 | ₩52,468 | +0.82% | 207.9만 |
|---|
| 2026.09.08 | ₩51,974 | ₩52,241 | ₩51,667 | ₩51,814 | -0.31% | 227.4만 |
|---|
| 2026.09.04 | ₩52,094 | ₩52,241 | ₩51,747 | ₩51,961 | -0.26% | 159.8만 |
|---|
| 2026.09.03 | ₩52,521 | ₩52,815 | ₩52,268 | ₩52,268 | -0.48% | 219.8만 |
|---|
| 2026.09.02 | ₩52,414 | ₩52,748 | ₩52,027 | ₩52,521 | +0.20% | 198.9만 |
|---|
| 2026.09.01 | ₩52,321 | ₩52,588 | ₩52,161 | ₩52,414 | +0.18% | 229.5만 |
|---|
| 2026.08.31 | ₩52,068 | ₩52,348 | ₩51,761 | ₩51,801 | -0.51% | 381.8만 |
|---|
| 2026.08.28 | ₩52,041 | ₩52,308 | ₩51,841 | ₩52,068 | +0.05% | 104.8만 |
|---|
| 2026.08.27 | ₩52,041 | ₩52,348 | ₩51,747 | ₩52,108 | +0.13% | 208.4만 |
|---|
| 2026.08.26 | ₩51,067 | ₩52,254 | ₩51,040 | ₩52,228 | +2.27% | 258.6만 |
|---|
| 2026.08.25 | ₩50,920 | ₩51,360 | ₩50,787 | ₩51,067 | +0.29% | 236만 |
|---|
| 2026.08.24 | ₩50,720 | ₩51,414 | ₩50,666 | ₩51,187 | +0.92% | 263.8만 |
|---|
| 2026.08.21 | ₩51,107 | ₩51,494 | ₩50,653 | ₩50,720 | -0.76% | 305.2만 |
|---|
| 2026.08.20 | ₩51,160 | ₩51,507 | ₩50,827 | ₩51,280 | +0.23% | 233.3만 |
|---|
| 2026.08.19 | ₩51,480 | ₩51,707 | ₩50,760 | ₩50,867 | -1.19% | 339.1만 |
|---|
| 2026.08.18 | ₩51,881 | ₩52,174 | ₩51,387 | ₩51,560 | -0.62% | 241.8만 |
|---|
| 2026.08.17 | ₩51,841 | ₩52,054 | ₩51,013 | ₩51,520 | -0.62% | 281.6만 |
|---|
| 2026.08.14 | ₩51,013 | ₩51,907 | ₩50,853 | ₩51,907 | +1.75% | 737.9만 |
|---|
| 2026.08.13 | ₩50,386 | ₩50,947 | ₩50,386 | ₩50,733 | +0.69% | 235.8만 |
|---|
| 2026.08.12 | ₩50,373 | ₩50,867 | ₩50,373 | ₩50,600 | +0.45% | 241.8만 |
|---|
| 2026.08.11 | ₩50,400 | ₩50,920 | ₩50,279 | ₩50,520 | +0.24% | 281.2만 |
|---|
| 2026.08.10 | ₩50,386 | ₩50,960 | ₩50,386 | ₩50,693 | +0.61% | 330.2만 |
|---|
| 2026.08.07 | ₩50,453 | ₩50,960 | ₩50,373 | ₩50,373 | -0.16% | 249.3만 |
|---|
| 2026.08.06 | ₩50,840 | ₩50,907 | ₩50,266 | ₩50,773 | -0.13% | 232.1만 |
|---|
| 2026.08.05 | ₩50,706 | ₩50,800 | ₩49,932 | ₩50,333 | -0.74% | 304.3만 |
|---|
| 2026.08.04 | ₩50,306 | ₩51,053 | ₩49,959 | ₩50,867 | +1.11% | 410.8만 |
|---|
| 2026.08.03 | ₩49,999 | ₩50,840 | ₩49,892 | ₩50,533 | +1.07% | 284만 |
|---|
| 2026.07.31 | ₩50,133 | ₩50,893 | ₩49,666 | ₩50,773 | +1.28% | 382.8만 |
|---|
| 2026.07.30 | ₩52,334 | ₩52,374 | ₩50,640 | ₩50,867 | -2.80% | 642.4만 |
|---|
| 2026.07.29 | ₩52,308 | ₩52,414 | ₩51,280 | ₩51,600 | -1.35% | 358.4만 |
|---|
| 2026.07.28 | ₩51,240 | ₩52,374 | ₩51,147 | ₩51,547 | +0.60% | 466만 |
|---|
| 2026.07.27 | ₩51,614 | ₩51,614 | ₩50,800 | ₩50,867 | -1.45% | 414.2만 |
|---|
| 2026.07.24 | ₩51,600 | ₩52,134 | ₩51,480 | ₩51,681 | +0.16% | 171.4만 |
|---|
| 2026.07.23 | ₩52,241 | ₩52,268 | ₩51,641 | ₩51,774 | -0.89% | 193.3만 |
|---|
| 2026.07.22 | ₩51,894 | ₩52,108 | ₩51,761 | ₩51,894 | 0.00% | 250.3만 |
|---|
| 2026.07.21 | ₩51,667 | ₩52,014 | ₩51,414 | ₩51,454 | -0.41% | 348.3만 |
|---|
| 2026.07.20 | ₩50,973 | ₩51,987 | ₩50,973 | ₩51,747 | +1.52% | 365.6만 |
|---|
| 2026.07.17 | ₩51,200 | ₩51,374 | ₩50,787 | ₩50,973 | -0.44% | 427.6만 |
|---|
| 2026.07.16 | ₩49,986 | ₩50,960 | ₩49,932 | ₩50,706 | +1.44% | 296.5만 |
|---|
| 2026.07.15 | ₩50,306 | ₩51,053 | ₩49,986 | ₩50,066 | -0.48% | 199.7만 |
|---|
| 2026.07.14 | ₩51,107 | ₩51,347 | ₩50,079 | ₩50,346 | -1.49% | 389.4만 |
|---|
| 2026.07.13 | ₩49,866 | ₩51,254 | ₩49,866 | ₩51,120 | +2.52% | 358.8만 |
|---|
| 2026.07.10 | ₩49,759 | ₩49,932 | ₩49,212 | ₩49,732 | -0.05% | 212.6만 |
|---|
| 2026.07.09 | ₩50,426 | ₩50,480 | ₩49,706 | ₩49,759 | -1.32% | 228.4만 |
|---|
| 2026.07.08 | ₩50,133 | ₩50,813 | ₩50,039 | ₩50,440 | +0.61% | 259.1만 |
|---|
| 2026.07.07 | ₩48,892 | ₩50,360 | ₩48,892 | ₩50,226 | +2.73% | 288.9만 |
|---|
| 2026.07.06 | ₩49,038 | ₩49,385 | ₩48,598 | ₩48,665 | -0.76% | 234.3만 |
|---|
| 2026.07.02 | ₩48,812 | ₩49,199 | ₩48,798 | ₩49,038 | +0.46% | 151만 |
|---|
| 2026.07.01 | ₩48,772 | ₩49,159 | ₩48,611 | ₩48,732 | -0.08% | 186.4만 |
|---|
| 2026.06.30 | ₩48,905 | ₩49,385 | ₩48,785 | ₩49,052 | +0.30% | 349.8만 |
|---|
| 2026.06.29 | ₩48,758 | ₩49,172 | ₩48,531 | ₩48,918 | +0.33% | 258.3만 |
|---|
| 2026.06.26 | ₩48,972 | ₩49,439 | ₩48,598 | ₩48,798 | -0.35% | 342.4만 |
|---|
| 2026.06.25 | ₩48,238 | ₩49,319 | ₩48,238 | ₩49,159 | +1.91% | 292만 |
|---|
| 2026.06.24 | ₩48,972 | ₩49,492 | ₩48,158 | ₩48,158 | -1.66% | 267만 |
|---|
| 2026.06.23 | ₩48,385 | ₩49,599 | ₩48,318 | ₩49,546 | +2.40% | 275.3만 |
|---|
| 2026.06.22 | ₩48,718 | ₩48,998 | ₩48,278 | ₩48,598 | -0.25% | 390.9만 |
|---|
| 2026.06.18 | ₩48,385 | ₩49,105 | ₩48,131 | ₩48,838 | +0.94% | 401.3만 |
|---|
| 2026.06.17 | ₩48,585 | ₩49,025 | ₩48,465 | ₩48,732 | +0.30% | 263.6만 |
|---|
| 2026.06.16 | ₩48,371 | ₩48,758 | ₩48,011 | ₩48,638 | +0.55% | 442.9만 |
|---|
| 2026.06.15 | ₩49,439 | ₩49,439 | ₩48,545 | ₩48,705 | -1.48% | 367.1만 |
|---|
| 2026.06.12 | ₩49,452 | ₩50,226 | ₩49,399 | ₩49,706 | +0.51% | 248.6만 |
|---|
| 2026.06.11 | ₩50,626 | ₩50,907 | ₩49,719 | ₩49,746 | -1.74% | 229.7만 |
|---|
| 2026.06.10 | ₩50,066 | ₩50,867 | ₩50,066 | ₩50,533 | +0.93% | 217.1만 |
|---|
| 2026.06.09 | ₩49,906 | ₩50,373 | ₩49,599 | ₩49,839 | -0.13% | 211.5만 |
|---|
| 2026.06.08 | ₩50,173 | ₩50,666 | ₩50,039 | ₩50,066 | -0.21% | 151.8만 |
|---|
| 2026.06.05 | ₩50,693 | ₩51,280 | ₩50,413 | ₩50,453 | -0.47% | 201.7만 |
|---|
| 2026.06.04 | ₩50,706 | ₩51,013 | ₩50,533 | ₩50,947 | +0.47% | 149.2만 |
|---|
| 2026.06.03 | ₩50,386 | ₩51,120 | ₩50,373 | ₩50,693 | +0.61% | 159.9만 |
|---|
| 2026.06.02 | ₩49,786 | ₩50,640 | ₩49,746 | ₩50,319 | +1.07% | 184.2만 |
|---|
| 2026.06.01 | ₩49,172 | ₩50,199 | ₩49,172 | ₩49,652 | +0.98% | 242.3만 |
|---|
| 2026.05.29 | ₩49,692 | ₩49,892 | ₩48,985 | ₩49,092 | -1.21% | 728.6만 |
|---|
| 2026.05.28 | ₩50,706 | ₩50,827 | ₩49,786 | ₩50,039 | -1.32% | 342.9만 |
|---|
| 2026.05.27 | ₩50,706 | ₩51,053 | ₩50,426 | ₩50,693 | -0.03% | 391.9만 |
|---|
| 2026.05.26 | ₩52,228 | ₩52,495 | ₩51,107 | ₩51,240 | -1.89% | 424.4만 |
|---|
| 2026.05.22 | ₩52,334 | ₩53,015 | ₩52,334 | ₩52,881 | +1.05% | 356.4만 |
|---|
| 2026.05.21 | ₩52,801 | ₩53,028 | ₩52,174 | ₩52,668 | -0.25% | 477.6만 |
|---|
| 2026.05.20 | ₩52,895 | ₩53,509 | ₩52,268 | ₩52,561 | -0.63% | 368.3만 |
|---|
| 2026.05.19 | ₩52,708 | ₩53,602 | ₩52,615 | ₩53,108 | +0.76% | 337.5만 |
|---|
| 2026.05.18 | ₩52,188 | ₩53,282 | ₩51,974 | ₩52,655 | +0.89% | 693.2만 |
|---|
| 2026.05.15 | ₩52,254 | ₩52,948 | ₩52,254 | ₩52,348 | +0.18% | 270.9만 |
|---|
| 2026.05.14 | ₩51,307 | ₩52,441 | ₩51,200 | ₩52,348 | +2.03% | 1110.8만 |
|---|
| 2026.05.13 | ₩50,907 | ₩51,534 | ₩50,680 | ₩51,093 | +0.37% | 316.7만 |
|---|
| 2026.05.12 | ₩50,653 | ₩51,240 | ₩50,466 | ₩50,920 | +0.53% | 251.8만 |
|---|
| 2026.05.11 | ₩49,652 | ₩50,947 | ₩49,652 | ₩50,573 | +1.85% | 284.3만 |
|---|
| 2026.05.08 | ₩50,346 | ₩50,506 | ₩49,572 | ₩49,626 | -1.43% | 521만 |
|---|
| 2026.05.07 | ₩49,706 | ₩50,426 | ₩49,559 | ₩50,346 | +1.29% | 343.5만 |
|---|
| 2026.05.06 | ₩50,386 | ₩50,973 | ₩49,999 | ₩50,119 | -0.53% | 457.1만 |
|---|
| 2026.05.05 | ₩51,467 | ₩52,014 | ₩51,320 | ₩51,374 | -0.18% | 386만 |
|---|
| 2026.05.04 | ₩50,706 | ₩52,054 | ₩50,573 | ₩51,600 | +1.76% | 542.2만 |
|---|
| 2026.05.01 | ₩51,467 | ₩51,574 | ₩50,706 | ₩50,746 | -1.40% | 316.9만 |
|---|
| 2026.04.30 | ₩50,746 | ₩51,841 | ₩50,586 | ₩51,641 | +1.76% | 658.7만 |
|---|
| 2026.04.29 | ₩51,707 | ₩51,987 | ₩51,400 | ₩51,761 | +0.10% | 342.8만 |
|---|
| 2026.04.28 | ₩51,374 | ₩51,894 | ₩50,533 | ₩51,334 | -0.08% | 534.5만 |
|---|
| 2026.04.27 | ₩51,000 | ₩51,467 | ₩50,813 | ₩51,000 | 0.00% | 1284.6만 |
|---|
| 2026.04.24 | ₩50,373 | ₩50,746 | ₩50,026 | ₩50,706 | +0.66% | 321.1만 |
|---|
| 2026.04.23 | ₩50,626 | ₩50,893 | ₩50,039 | ₩50,493 | -0.26% | 269.7만 |
|---|
| 2026.04.22 | ₩49,839 | ₩50,453 | ₩49,666 | ₩50,360 | +1.04% | 728.7만 |
|---|
| 2026.04.21 | ₩49,279 | ₩49,986 | ₩49,279 | ₩49,652 | +0.76% | 248만 |
|---|
| 2026.04.20 | ₩49,078 | ₩49,519 | ₩48,878 | ₩49,252 | +0.35% | 592.2만 |
|---|
| 2026.04.17 | ₩49,105 | ₩49,372 | ₩48,278 | ₩48,932 | -0.35% | 819.5만 |
|---|
| 2026.04.16 | ₩49,505 | ₩49,919 | ₩49,492 | ₩49,812 | +0.62% | 263.8만 |
|---|
| 2026.04.15 | ₩49,706 | ₩49,986 | ₩49,385 | ₩49,505 | -0.40% | 595.9만 |
|---|
| 2026.04.14 | ₩49,786 | ₩49,826 | ₩49,172 | ₩49,706 | -0.16% | 687.6만 |
|---|
| 2026.04.13 | ₩50,133 | ₩50,373 | ₩49,505 | ₩49,932 | -0.40% | 544.2만 |
|---|
| 2026.04.10 | ₩49,852 | ₩50,440 | ₩49,799 | ₩49,839 | -0.03% | 414.5만 |
|---|
| 2026.04.09 | ₩50,693 | ₩51,507 | ₩49,866 | ₩50,066 | -1.24% | 353만 |
|---|
| 2026.04.08 | ₩49,532 | ₩50,973 | ₩49,412 | ₩50,746 | +2.45% | 404.1만 |
|---|
| 2026.04.07 | ₩50,626 | ₩51,494 | ₩50,613 | ₩51,254 | +1.24% | 275.9만 |
|---|
| 2026.04.06 | ₩49,999 | ₩50,626 | ₩49,906 | ₩50,480 | +0.96% | 222.3만 |
|---|
| 2026.04.02 | ₩50,560 | ₩50,653 | ₩49,906 | ₩50,133 | -0.84% | 326.4만 |
|---|
| 2026.04.01 | ₩49,772 | ₩50,360 | ₩49,078 | ₩49,946 | +0.35% | 628.2만 |
|---|
| 2026.03.31 | ₩52,041 | ₩52,108 | ₩50,186 | ₩50,493 | -2.97% | 922.5만 |
|---|
| 2026.03.30 | ₩52,641 | ₩52,962 | ₩52,108 | ₩52,148 | -0.94% | 489.1만 |
|---|
| 2026.03.27 | ₩52,228 | ₩53,028 | ₩52,174 | ₩52,414 | +0.36% | 440.5만 |
|---|
| 2026.03.26 | ₩52,027 | ₩52,801 | ₩51,921 | ₩52,174 | +0.28% | 620.3만 |
|---|
| 2026.03.25 | ₩51,294 | ₩52,068 | ₩51,000 | ₩52,041 | +1.46% | 377.4만 |
|---|
| 2026.03.24 | ₩50,840 | ₩51,694 | ₩50,840 | ₩51,227 | +0.76% | 267.8만 |
|---|
| 2026.03.23 | ₩49,626 | ₩50,907 | ₩49,399 | ₩50,853 | +2.47% | 321.2만 |
|---|
| 2026.03.20 | ₩50,026 | ₩50,453 | ₩49,839 | ₩50,119 | +0.19% | 459.2만 |
|---|
| 2026.03.19 | ₩49,639 | ₩50,239 | ₩49,519 | ₩49,973 | +0.67% | 293만 |
|---|
| 2026.03.18 | ₩50,146 | ₩50,360 | ₩49,425 | ₩49,425 | -1.44% | 303만 |
|---|
| 2026.03.17 | ₩50,039 | ₩50,613 | ₩50,026 | ₩50,093 | +0.11% | 347.6만 |
|---|
| 2026.03.16 | ₩49,292 | ₩49,919 | ₩49,092 | ₩49,799 | +1.03% | 337.4만 |
|---|
| 2026.03.13 | ₩48,705 | ₩49,505 | ₩48,518 | ₩49,359 | +1.34% | 244.1만 |
|---|
| 2026.03.12 | ₩49,706 | ₩49,866 | ₩48,692 | ₩48,825 | -1.77% | 371.4만 |
|---|
| 2026.03.11 | ₩49,065 | ₩49,812 | ₩48,918 | ₩49,639 | +1.17% | 301.1만 |
|---|
| 2026.03.10 | ₩48,972 | ₩49,599 | ₩48,558 | ₩48,998 | +0.05% | 320.6만 |
|---|
| 2026.03.09 | ₩50,146 | ₩51,000 | ₩49,292 | ₩49,492 | -1.30% | 639.9만 |
|---|
| 2026.03.06 | ₩49,799 | ₩50,400 | ₩49,786 | ₩50,133 | +0.67% | 441.7만 |
|---|
| 2026.03.05 | ₩49,505 | ₩50,360 | ₩49,412 | ₩49,759 | +0.51% | 383.9만 |
|---|
| 2026.03.04 | ₩49,505 | ₩49,812 | ₩48,892 | ₩49,599 | +0.19% | 423.6만 |
|---|
| 2026.03.03 | ₩49,225 | ₩49,879 | ₩48,785 | ₩49,879 | +1.33% | 527.7만 |
|---|
| 2026.03.02 | ₩48,692 | ₩49,465 | ₩48,104 | ₩49,225 | +1.10% | 460.4만 |
|---|
| 2026.02.27 | ₩48,131 | ₩48,398 | ₩47,797 | ₩48,224 | +0.19% | 292.9만 |
|---|
| 2026.02.26 | ₩47,584 | ₩48,158 | ₩47,184 | ₩48,011 | +0.90% | 489.2만 |
|---|
| 2026.02.25 | ₩48,291 | ₩48,371 | ₩47,771 | ₩47,931 | -0.75% | 293.4만 |
|---|
| 2026.02.24 | ₩48,465 | ₩48,625 | ₩47,824 | ₩48,425 | -0.08% | 366.2만 |
|---|
| 2026.02.23 | ₩48,278 | ₩48,812 | ₩48,064 | ₩48,518 | +0.50% | 385.6만 |
|---|
| 2026.02.20 | ₩48,024 | ₩48,825 | ₩48,024 | ₩48,505 | +1.00% | 306.9만 |
|---|
| 2026.02.19 | ₩48,345 | ₩48,505 | ₩47,838 | ₩48,278 | -0.14% | 394.5만 |
|---|
| 2026.02.18 | ₩49,359 | ₩49,465 | ₩48,171 | ₩48,184 | -2.38% | 525만 |
|---|
| 2026.02.17 | ₩49,305 | ₩49,492 | ₩48,812 | ₩49,038 | -0.54% | 568.7만 |
|---|
| 2026.02.13 | ₩47,477 | ₩49,786 | ₩47,237 | ₩49,652 | +4.58% | 930.1만 |
|---|
| 2026.02.12 | ₩47,304 | ₩47,931 | ₩47,157 | ₩47,264 | -0.08% | 634.4만 |
|---|
| 2026.02.11 | ₩47,224 | ₩47,571 | ₩47,077 | ₩47,304 | +0.17% | 313.3만 |
|---|
| 2026.02.10 | ₩47,010 | ₩47,237 | ₩46,650 | ₩46,957 | -0.11% | 371.9만 |
|---|
| 2026.02.09 | ₩46,637 | ₩47,397 | ₩46,423 | ₩46,917 | +0.60% | 475.9만 |
|---|
| 2026.02.06 | ₩46,703 | ₩47,090 | ₩46,250 | ₩46,583 | -0.26% | 429.1만 |
|---|
| 2026.02.05 | ₩46,703 | ₩47,437 | ₩46,463 | ₩46,810 | +0.23% | 732.6만 |
|---|
| 2026.02.04 | ₩46,116 | ₩47,170 | ₩45,996 | ₩46,970 | +1.85% | 1018.7만 |
|---|
| 2026.02.03 | ₩45,369 | ₩46,810 | ₩44,528 | ₩46,210 | +1.85% | 1536만 |
|---|
| 2026.02.02 | ₩43,741 | ₩44,568 | ₩43,661 | ₩44,168 | +0.98% | 563.8만 |
|---|
| 2026.01.30 | ₩44,381 | ₩44,755 | ₩43,661 | ₩44,288 | -0.21% | 712.2만 |
|---|
| 2026.01.29 | ₩45,075 | ₩45,582 | ₩44,942 | ₩45,516 | +0.98% | 643.2만 |
|---|
| 2026.01.28 | ₩44,301 | ₩44,728 | ₩44,168 | ₩44,648 | +0.78% | 500.1만 |
|---|
| 2026.01.27 | ₩44,115 | ₩44,381 | ₩43,914 | ₩44,261 | +0.33% | 464.9만 |
|---|
| 2026.01.26 | ₩44,395 | ₩44,395 | ₩43,768 | ₩44,101 | -0.66% | 416.6만 |
|---|
| 2026.01.23 | ₩44,568 | ₩44,808 | ₩44,048 | ₩44,088 | -1.08% | 486.3만 |
|---|
| 2026.01.22 | ₩44,008 | ₩44,502 | ₩43,834 | ₩44,288 | +0.64% | 400.5만 |
|---|
| 2026.01.21 | ₩44,035 | ₩44,168 | ₩43,741 | ₩43,995 | -0.09% | 415.4만 |
|---|
| 2026.01.20 | ₩43,928 | ₩44,208 | ₩43,634 | ₩43,701 | -0.52% | 373.1만 |
|---|
| 2026.01.16 | ₩43,541 | ₩44,115 | ₩43,421 | ₩43,901 | +0.83% | 504.4만 |
|---|
| 2026.01.15 | ₩43,207 | ₩43,581 | ₩43,034 | ₩43,527 | +0.74% | 233.1만 |
|---|
| 2026.01.14 | ₩42,980 | ₩43,407 | ₩42,940 | ₩43,354 | +0.87% | 358.8만 |
|---|
| 2026.01.13 | ₩42,940 | ₩43,421 | ₩42,874 | ₩43,181 | +0.56% | 438.7만 |
|---|
| 2026.01.12 | ₩42,874 | ₩42,940 | ₩42,567 | ₩42,820 | -0.12% | 294만 |
|---|
| 2026.01.09 | ₩42,647 | ₩42,954 | ₩42,607 | ₩42,754 | +0.25% | 278.9만 |
|---|
| 2026.01.08 | ₩42,300 | ₩42,860 | ₩42,193 | ₩42,513 | +0.50% | 484.3만 |
|---|
| 2026.01.07 | ₩42,367 | ₩42,433 | ₩42,153 | ₩42,300 | -0.16% | 435.3만 |
|---|
| 2026.01.06 | ₩42,914 | ₩43,020 | ₩42,246 | ₩42,340 | -1.34% | 482.2만 |
|---|
| 2026.01.05 | ₩43,074 | ₩43,100 | ₩42,100 | ₩42,914 | -0.37% | 438.2만 |
|---|
| 2026.01.02 | ₩42,834 | ₩43,154 | ₩42,460 | ₩42,914 | +0.19% | 370.9만 |
|---|
| 2025.12.31 | ₩42,927 | ₩42,927 | ₩42,460 | ₩42,780 | -0.34% | 208.8만 |
|---|
| 2025.12.30 | ₩42,647 | ₩42,887 | ₩42,527 | ₩42,847 | +0.47% | 321만 |
|---|
| 2025.12.29 | ₩42,407 | ₩42,847 | ₩42,367 | ₩42,593 | +0.44% | 251.2만 |
|---|
| 2025.12.26 | ₩42,714 | ₩42,820 | ₩42,340 | ₩42,527 | -0.44% | 295만 |
|---|
| 2025.12.24 | ₩42,780 | ₩42,954 | ₩42,754 | ₩42,807 | +0.06% | 87.7만 |
|---|
| 2025.12.23 | ₩42,687 | ₩42,874 | ₩42,580 | ₩42,860 | +0.41% | 281.8만 |
|---|
| 2025.12.22 | ₩42,620 | ₩42,927 | ₩42,407 | ₩42,754 | +0.31% | 309만 |
|---|
| 2025.12.19 | ₩42,700 | ₩42,994 | ₩42,447 | ₩42,620 | -0.19% | 383.5만 |
|---|
| 2025.12.18 | ₩42,727 | ₩42,860 | ₩42,246 | ₩42,687 | -0.09% | 371.7만 |
|---|
| 2025.12.17 | ₩42,500 | ₩42,860 | ₩42,327 | ₩42,727 | +0.53% | 374.2만 |
|---|
| 2025.12.16 | ₩42,967 | ₩42,967 | ₩42,273 | ₩42,407 | -1.30% | 553.4만 |
|---|
| 2025.12.15 | ₩42,954 | ₩43,261 | ₩42,700 | ₩43,114 | +0.37% | 352만 |
|---|
| 2025.12.12 | ₩42,887 | ₩43,141 | ₩42,673 | ₩42,874 | -0.03% | 283.1만 |
|---|
| 2025.12.11 | ₩42,874 | ₩43,327 | ₩42,834 | ₩42,980 | +0.25% | 278.4만 |
|---|
| 2025.12.10 | ₩43,047 | ₩43,207 | ₩42,807 | ₩42,980 | -0.15% | 341.2만 |
|---|
| 2025.12.09 | ₩43,568 | ₩43,848 | ₩43,074 | ₩43,141 | -0.98% | 263.3만 |
|---|
| 2025.12.08 | ₩43,341 | ₩43,661 | ₩43,207 | ₩43,648 | +0.71% | 274.9만 |
|---|
| 2025.12.05 | ₩43,541 | ₩43,634 | ₩43,434 | ₩43,514 | -0.06% | 243.9만 |
|---|
| 2025.12.04 | ₩43,074 | ₩43,608 | ₩42,994 | ₩43,514 | +1.02% | 281.9만 |
|---|
| 2025.12.03 | ₩42,847 | ₩43,234 | ₩42,794 | ₩42,874 | +0.06% | 283만 |
|---|
| 2025.12.02 | ₩43,314 | ₩43,367 | ₩42,527 | ₩42,687 | -1.45% | 456.9만 |
|---|
| 2025.12.01 | ₩43,461 | ₩43,688 | ₩43,341 | ₩43,407 | -0.12% | 443.3만 |
|---|
| 2025.11.28 | ₩43,461 | ₩43,794 | ₩43,381 | ₩43,688 | +0.52% | 283.2만 |
|---|
| 2025.11.26 | ₩43,394 | ₩43,754 | ₩43,287 | ₩43,407 | +0.03% | 282.7만 |
|---|
| 2025.11.25 | ₩43,367 | ₩43,728 | ₩43,234 | ₩43,394 | +0.06% | 456.4만 |
|---|
| 2025.11.24 | ₩43,234 | ₩43,968 | ₩43,060 | ₩43,434 | +0.46% | 491.9만 |
|---|
| 2025.11.21 | ₩42,540 | ₩43,354 | ₩42,420 | ₩43,287 | +1.76% | 451.8만 |
|---|
| 2025.11.20 | ₩42,433 | ₩42,954 | ₩42,313 | ₩42,553 | +0.28% | 336.3만 |
|---|
| 2025.11.19 | ₩41,966 | ₩42,673 | ₩41,833 | ₩42,327 | +0.86% | 259.8만 |
|---|
| 2025.11.18 | ₩42,193 | ₩43,114 | ₩41,926 | ₩42,300 | +0.25% | 350.4만 |
|---|
| 2025.11.17 | ₩43,034 | ₩43,234 | ₩42,180 | ₩42,367 | -1.55% | 348.8만 |
|---|
| 2025.11.14 | ₩42,700 | ₩43,354 | ₩42,327 | ₩43,047 | +0.81% | 870.8만 |
|---|
| 2025.11.13 | ₩42,060 | ₩42,834 | ₩42,033 | ₩42,380 | +0.76% | 527.9만 |
|---|
| 2025.11.12 | ₩41,926 | ₩42,220 | ₩41,913 | ₩42,126 | +0.48% | 351.5만 |
|---|
| 2025.11.11 | ₩41,779 | ₩42,073 | ₩41,726 | ₩41,980 | +0.48% | 302.8만 |
|---|
| 2025.11.10 | ₩41,526 | ₩41,886 | ₩41,326 | ₩41,739 | +0.51% | 424.1만 |
|---|
| 2025.11.07 | ₩41,366 | ₩41,753 | ₩40,925 | ₩41,713 | +0.84% | 359.4만 |
|---|
| 2025.11.06 | ₩40,925 | ₩41,526 | ₩40,859 | ₩41,326 | +0.98% | 467.7만 |
|---|
| 2025.11.05 | ₩40,165 | ₩41,072 | ₩40,058 | ₩40,925 | +1.89% | 473.8만 |
|---|
| 2025.11.04 | ₩40,498 | ₩40,805 | ₩40,151 | ₩40,325 | -0.43% | 561.6만 |
|---|
| 2025.11.03 | ₩41,032 | ₩41,139 | ₩40,405 | ₩40,779 | -0.62% | 487.5만 |
|---|
| 2025.10.31 | ₩41,312 | ₩41,406 | ₩40,699 | ₩41,086 | -0.55% | 627.1만 |
|---|
| 2025.10.30 | ₩41,259 | ₩42,153 | ₩40,552 | ₩42,140 | +2.13% | 812.9만 |
|---|
| 2025.10.29 | ₩41,766 | ₩41,819 | ₩41,446 | ₩41,526 | -0.58% | 433.7만 |
|---|
| 2025.10.28 | ₩41,499 | ₩41,966 | ₩41,499 | ₩41,659 | +0.39% | 491.9만 |
|---|
| 2025.10.27 | ₩41,459 | ₩41,753 | ₩41,326 | ₩41,593 | +0.32% | 387.8만 |
|---|
| 2025.10.24 | ₩41,432 | ₩41,553 | ₩41,246 | ₩41,352 | -0.19% | 283.1만 |
|---|
| 2025.10.23 | ₩41,659 | ₩41,739 | ₩41,232 | ₩41,299 | -0.86% | 358.2만 |
|---|
| 2025.10.22 | ₩41,166 | ₩41,593 | ₩40,965 | ₩41,419 | +0.62% | 364만 |
|---|
| 2025.10.21 | ₩41,059 | ₩41,139 | ₩40,712 | ₩41,046 | -0.03% | 237.6만 |
|---|
| 2025.10.20 | ₩40,405 | ₩41,046 | ₩40,405 | ₩40,925 | +1.29% | 404.7만 |
|---|
| 2025.10.17 | ₩40,325 | ₩40,365 | ₩40,045 | ₩40,285 | -0.10% | 422.4만 |
|---|
| 2025.10.16 | ₩40,792 | ₩40,832 | ₩40,338 | ₩40,365 | -1.05% | 466.3만 |
|---|
| 2025.10.15 | ₩41,206 | ₩41,326 | ₩40,659 | ₩40,699 | -1.23% | 490.3만 |
|---|
| 2025.10.14 | ₩40,965 | ₩41,206 | ₩40,685 | ₩41,086 | +0.29% | 432.5만 |
|---|
| 2025.10.13 | ₩41,179 | ₩41,326 | ₩41,019 | ₩41,272 | +0.23% | 333.7만 |
|---|
| 2025.10.10 | ₩41,726 | ₩41,766 | ₩40,979 | ₩41,086 | -1.54% | 509.7만 |
|---|