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 | ₩48,960 | ₩49,333 | ₩48,132 | ₩48,172 | -1.61% | 341.9만 |
| 2026.10.08 | ₩49,427 | ₩49,761 | ₩48,973 | ₩49,066 | -0.73% | 334.3만 |
| 2026.10.07 | ₩49,894 | ₩49,961 | ₩49,120 | ₩49,280 | -1.23% | 206.3만 |
| 2026.10.06 | ₩49,093 | ₩49,841 | ₩48,986 | ₩49,747 | +1.33% | 234.6만 |
| 2026.10.05 | ₩48,345 | ₩49,240 | ₩48,105 | ₩49,133 | +1.63% | 287.6만 |
| 2026.10.02 | ₩47,397 | ₩48,332 | ₩47,357 | ₩48,305 | +1.92% | 244.8만 |
| 2026.10.01 | ₩47,464 | ₩47,972 | ₩47,224 | ₩47,624 | +0.34% | 428.7만 |
| 2026.09.30 | ₩48,279 | ₩48,506 | ₩47,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,544 |
| -1.52% |
| 552.4만 |
| 2026.09.29 | ₩48,759 | ₩49,200 | ₩48,078 | ₩48,092 | -1.37% | 443.4만 |
|---|
| 2026.09.28 | ₩49,267 | ₩49,721 | ₩48,773 | ₩48,933 | -0.68% | 314.1만 |
|---|
| 2026.09.25 | ₩49,667 | ₩49,774 | ₩48,839 | ₩49,066 | -1.21% | 574.3만 |
|---|
| 2026.09.24 | ₩50,402 | ₩50,762 | ₩49,721 | ₩49,761 | -1.27% | 289.9만 |
|---|
| 2026.09.23 | ₩50,815 | ₩51,002 | ₩50,041 | ₩50,161 | -1.29% | 281.8만 |
|---|
| 2026.09.22 | ₩51,069 | ₩51,643 | ₩50,749 | ₩50,749 | -0.63% | 238.9만 |
|---|
| 2026.09.21 | ₩51,670 | ₩52,070 | ₩51,363 | ₩51,363 | -0.59% | 266.5만 |
|---|
| 2026.09.18 | ₩51,670 | ₩52,204 | ₩51,216 | ₩51,924 | +0.49% | 489.2만 |
|---|
| 2026.09.17 | ₩50,735 | ₩51,523 | ₩50,735 | ₩51,336 | +1.18% | 200.4만 |
|---|
| 2026.09.16 | ₩51,723 | ₩51,897 | ₩50,682 | ₩50,855 | -1.68% | 241.4만 |
|---|
| 2026.09.15 | ₩51,723 | ₩52,057 | ₩51,617 | ₩51,817 | +0.18% | 191만 |
|---|
| 2026.09.14 | ₩52,177 | ₩52,524 | ₩51,536 | ₩51,670 | -0.97% | 407.7만 |
|---|
| 2026.09.11 | ₩52,551 | ₩52,751 | ₩51,857 | ₩51,937 | -1.17% | 157.1만 |
|---|
| 2026.09.10 | ₩52,805 | ₩52,992 | ₩52,458 | ₩52,511 | -0.56% | 224.9만 |
|---|
| 2026.09.09 | ₩52,070 | ₩52,578 | ₩52,070 | ₩52,498 | +0.82% | 207.9만 |
|---|
| 2026.09.08 | ₩52,004 | ₩52,271 | ₩51,697 | ₩51,843 | -0.31% | 227.4만 |
|---|
| 2026.09.04 | ₩52,124 | ₩52,271 | ₩51,777 | ₩51,990 | -0.26% | 159.8만 |
|---|
| 2026.09.03 | ₩52,551 | ₩52,845 | ₩52,297 | ₩52,297 | -0.48% | 219.8만 |
|---|
| 2026.09.02 | ₩52,444 | ₩52,778 | ₩52,057 | ₩52,551 | +0.20% | 198.9만 |
|---|
| 2026.09.01 | ₩52,351 | ₩52,618 | ₩52,191 | ₩52,444 | +0.18% | 229.5만 |
|---|
| 2026.08.31 | ₩52,097 | ₩52,378 | ₩51,790 | ₩51,830 | -0.51% | 381.8만 |
|---|
| 2026.08.28 | ₩52,070 | ₩52,337 | ₩51,870 | ₩52,097 | +0.05% | 104.8만 |
|---|
| 2026.08.27 | ₩52,070 | ₩52,378 | ₩51,777 | ₩52,137 | +0.13% | 208.4만 |
|---|
| 2026.08.26 | ₩51,096 | ₩52,284 | ₩51,069 | ₩52,257 | +2.27% | 258.6만 |
|---|
| 2026.08.25 | ₩50,949 | ₩51,390 | ₩50,815 | ₩51,096 | +0.29% | 236만 |
|---|
| 2026.08.24 | ₩50,749 | ₩51,443 | ₩50,695 | ₩51,216 | +0.92% | 263.8만 |
|---|
| 2026.08.21 | ₩51,136 | ₩51,523 | ₩50,682 | ₩50,749 | -0.76% | 305.2만 |
|---|
| 2026.08.20 | ₩51,189 | ₩51,536 | ₩50,855 | ₩51,309 | +0.23% | 233.3만 |
|---|
| 2026.08.19 | ₩51,510 | ₩51,737 | ₩50,789 | ₩50,896 | -1.19% | 339.1만 |
|---|
| 2026.08.18 | ₩51,910 | ₩52,204 | ₩51,416 | ₩51,590 | -0.62% | 241.8만 |
|---|
| 2026.08.17 | ₩51,870 | ₩52,084 | ₩51,042 | ₩51,550 | -0.62% | 281.6만 |
|---|
| 2026.08.14 | ₩51,042 | ₩51,937 | ₩50,882 | ₩51,937 | +1.75% | 737.9만 |
|---|
| 2026.08.13 | ₩50,415 | ₩50,976 | ₩50,415 | ₩50,762 | +0.69% | 235.8만 |
|---|
| 2026.08.12 | ₩50,402 | ₩50,896 | ₩50,402 | ₩50,629 | +0.45% | 241.8만 |
|---|
| 2026.08.11 | ₩50,428 | ₩50,949 | ₩50,308 | ₩50,548 | +0.24% | 281.2만 |
|---|
| 2026.08.10 | ₩50,415 | ₩50,989 | ₩50,415 | ₩50,722 | +0.61% | 330.2만 |
|---|
| 2026.08.07 | ₩50,482 | ₩50,989 | ₩50,402 | ₩50,402 | -0.16% | 249.3만 |
|---|
| 2026.08.06 | ₩50,869 | ₩50,936 | ₩50,295 | ₩50,802 | -0.13% | 232.1만 |
|---|
| 2026.08.05 | ₩50,735 | ₩50,829 | ₩49,961 | ₩50,361 | -0.74% | 304.3만 |
|---|
| 2026.08.04 | ₩50,335 | ₩51,082 | ₩49,988 | ₩50,896 | +1.11% | 410.8만 |
|---|
| 2026.08.03 | ₩50,028 | ₩50,869 | ₩49,921 | ₩50,562 | +1.07% | 284만 |
|---|
| 2026.07.31 | ₩50,161 | ₩50,922 | ₩49,694 | ₩50,802 | +1.28% | 382.8만 |
|---|
| 2026.07.30 | ₩52,364 | ₩52,404 | ₩50,669 | ₩50,896 | -2.80% | 642.4만 |
|---|
| 2026.07.29 | ₩52,337 | ₩52,444 | ₩51,309 | ₩51,630 | -1.35% | 358.4만 |
|---|
| 2026.07.28 | ₩51,269 | ₩52,404 | ₩51,176 | ₩51,576 | +0.60% | 466만 |
|---|
| 2026.07.27 | ₩51,643 | ₩51,643 | ₩50,829 | ₩50,896 | -1.45% | 414.2만 |
|---|
| 2026.07.24 | ₩51,630 | ₩52,164 | ₩51,510 | ₩51,710 | +0.16% | 171.4만 |
|---|
| 2026.07.23 | ₩52,271 | ₩52,297 | ₩51,670 | ₩51,803 | -0.89% | 193.3만 |
|---|
| 2026.07.22 | ₩51,924 | ₩52,137 | ₩51,790 | ₩51,924 | 0.00% | 250.3만 |
|---|
| 2026.07.21 | ₩51,697 | ₩52,044 | ₩51,443 | ₩51,483 | -0.41% | 348.3만 |
|---|
| 2026.07.20 | ₩51,002 | ₩52,017 | ₩51,002 | ₩51,777 | +1.52% | 365.6만 |
|---|
| 2026.07.17 | ₩51,229 | ₩51,403 | ₩50,815 | ₩51,002 | -0.44% | 427.6만 |
|---|
| 2026.07.16 | ₩50,014 | ₩50,989 | ₩49,961 | ₩50,735 | +1.44% | 296.5만 |
|---|
| 2026.07.15 | ₩50,335 | ₩51,082 | ₩50,014 | ₩50,094 | -0.48% | 199.7만 |
|---|
| 2026.07.14 | ₩51,136 | ₩51,376 | ₩50,108 | ₩50,375 | -1.49% | 389.4만 |
|---|
| 2026.07.13 | ₩49,894 | ₩51,283 | ₩49,894 | ₩51,149 | +2.52% | 358.8만 |
|---|
| 2026.07.10 | ₩49,787 | ₩49,961 | ₩49,240 | ₩49,761 | -0.05% | 212.6만 |
|---|
| 2026.07.09 | ₩50,455 | ₩50,508 | ₩49,734 | ₩49,787 | -1.32% | 228.4만 |
|---|
| 2026.07.08 | ₩50,161 | ₩50,842 | ₩50,068 | ₩50,468 | +0.61% | 259.1만 |
|---|
| 2026.07.07 | ₩48,920 | ₩50,388 | ₩48,920 | ₩50,255 | +2.73% | 288.9만 |
|---|
| 2026.07.06 | ₩49,066 | ₩49,414 | ₩48,626 | ₩48,693 | -0.76% | 234.3만 |
|---|
| 2026.07.02 | ₩48,839 | ₩49,227 | ₩48,826 | ₩49,066 | +0.46% | 151만 |
|---|
| 2026.07.01 | ₩48,799 | ₩49,187 | ₩48,639 | ₩48,759 | -0.08% | 186.4만 |
|---|
| 2026.06.30 | ₩48,933 | ₩49,414 | ₩48,813 | ₩49,080 | +0.30% | 349.8만 |
|---|
| 2026.06.29 | ₩48,786 | ₩49,200 | ₩48,559 | ₩48,946 | +0.33% | 258.3만 |
|---|
| 2026.06.26 | ₩49,000 | ₩49,467 | ₩48,626 | ₩48,826 | -0.35% | 342.4만 |
|---|
| 2026.06.25 | ₩48,265 | ₩49,347 | ₩48,265 | ₩49,187 | +1.91% | 292만 |
|---|
| 2026.06.24 | ₩49,000 | ₩49,520 | ₩48,185 | ₩48,185 | -1.66% | 267만 |
|---|
| 2026.06.23 | ₩48,412 | ₩49,627 | ₩48,345 | ₩49,574 | +2.40% | 275.3만 |
|---|
| 2026.06.22 | ₩48,746 | ₩49,026 | ₩48,305 | ₩48,626 | -0.25% | 390.9만 |
|---|
| 2026.06.18 | ₩48,412 | ₩49,133 | ₩48,158 | ₩48,866 | +0.94% | 401.3만 |
|---|
| 2026.06.17 | ₩48,612 | ₩49,053 | ₩48,492 | ₩48,759 | +0.30% | 263.6만 |
|---|
| 2026.06.16 | ₩48,399 | ₩48,786 | ₩48,038 | ₩48,666 | +0.55% | 442.9만 |
|---|
| 2026.06.15 | ₩49,467 | ₩49,467 | ₩48,572 | ₩48,733 | -1.48% | 367.1만 |
|---|
| 2026.06.12 | ₩49,480 | ₩50,255 | ₩49,427 | ₩49,734 | +0.51% | 248.6만 |
|---|
| 2026.06.11 | ₩50,655 | ₩50,936 | ₩49,747 | ₩49,774 | -1.74% | 229.7만 |
|---|
| 2026.06.10 | ₩50,094 | ₩50,896 | ₩50,094 | ₩50,562 | +0.93% | 217.1만 |
|---|
| 2026.06.09 | ₩49,934 | ₩50,402 | ₩49,627 | ₩49,867 | -0.13% | 211.5만 |
|---|
| 2026.06.08 | ₩50,201 | ₩50,695 | ₩50,068 | ₩50,094 | -0.21% | 151.8만 |
|---|
| 2026.06.05 | ₩50,722 | ₩51,309 | ₩50,442 | ₩50,482 | -0.47% | 201.7만 |
|---|
| 2026.06.04 | ₩50,735 | ₩51,042 | ₩50,562 | ₩50,976 | +0.47% | 149.2만 |
|---|
| 2026.06.03 | ₩50,415 | ₩51,149 | ₩50,402 | ₩50,722 | +0.61% | 159.9만 |
|---|
| 2026.06.02 | ₩49,814 | ₩50,669 | ₩49,774 | ₩50,348 | +1.07% | 184.2만 |
|---|
| 2026.06.01 | ₩49,200 | ₩50,228 | ₩49,200 | ₩49,681 | +0.98% | 242.3만 |
|---|
| 2026.05.29 | ₩49,721 | ₩49,921 | ₩49,013 | ₩49,120 | -1.21% | 728.6만 |
|---|
| 2026.05.28 | ₩50,735 | ₩50,855 | ₩49,814 | ₩50,068 | -1.32% | 342.9만 |
|---|
| 2026.05.27 | ₩50,735 | ₩51,082 | ₩50,455 | ₩50,722 | -0.03% | 391.9만 |
|---|
| 2026.05.26 | ₩52,257 | ₩52,524 | ₩51,136 | ₩51,269 | -1.89% | 424.4만 |
|---|
| 2026.05.22 | ₩52,364 | ₩53,045 | ₩52,364 | ₩52,912 | +1.05% | 356.4만 |
|---|
| 2026.05.21 | ₩52,831 | ₩53,058 | ₩52,204 | ₩52,698 | -0.25% | 477.6만 |
|---|
| 2026.05.20 | ₩52,925 | ₩53,539 | ₩52,297 | ₩52,591 | -0.63% | 368.3만 |
|---|
| 2026.05.19 | ₩52,738 | ₩53,633 | ₩52,645 | ₩53,139 | +0.76% | 337.5만 |
|---|
| 2026.05.18 | ₩52,217 | ₩53,312 | ₩52,004 | ₩52,685 | +0.89% | 693.2만 |
|---|
| 2026.05.15 | ₩52,284 | ₩52,978 | ₩52,284 | ₩52,378 | +0.18% | 270.9만 |
|---|
| 2026.05.14 | ₩51,336 | ₩52,471 | ₩51,229 | ₩52,378 | +2.03% | 1110.8만 |
|---|
| 2026.05.13 | ₩50,936 | ₩51,563 | ₩50,709 | ₩51,123 | +0.37% | 316.7만 |
|---|
| 2026.05.12 | ₩50,682 | ₩51,269 | ₩50,495 | ₩50,949 | +0.53% | 251.8만 |
|---|
| 2026.05.11 | ₩49,681 | ₩50,976 | ₩49,681 | ₩50,602 | +1.85% | 284.3만 |
|---|
| 2026.05.08 | ₩50,375 | ₩50,535 | ₩49,600 | ₩49,654 | -1.43% | 521만 |
|---|
| 2026.05.07 | ₩49,734 | ₩50,455 | ₩49,587 | ₩50,375 | +1.29% | 343.5만 |
|---|
| 2026.05.06 | ₩50,415 | ₩51,002 | ₩50,028 | ₩50,148 | -0.53% | 457.1만 |
|---|
| 2026.05.05 | ₩51,496 | ₩52,044 | ₩51,349 | ₩51,403 | -0.18% | 386만 |
|---|
| 2026.05.04 | ₩50,735 | ₩52,084 | ₩50,602 | ₩51,630 | +1.76% | 542.2만 |
|---|
| 2026.05.01 | ₩51,496 | ₩51,603 | ₩50,735 | ₩50,775 | -1.40% | 316.9만 |
|---|
| 2026.04.30 | ₩50,775 | ₩51,870 | ₩50,615 | ₩51,670 | +1.76% | 658.7만 |
|---|
| 2026.04.29 | ₩51,737 | ₩52,017 | ₩51,430 | ₩51,790 | +0.10% | 342.8만 |
|---|
| 2026.04.28 | ₩51,403 | ₩51,924 | ₩50,562 | ₩51,363 | -0.08% | 534.5만 |
|---|
| 2026.04.27 | ₩51,029 | ₩51,496 | ₩50,842 | ₩51,029 | 0.00% | 1284.6만 |
|---|
| 2026.04.24 | ₩50,402 | ₩50,775 | ₩50,054 | ₩50,735 | +0.66% | 321.1만 |
|---|
| 2026.04.23 | ₩50,655 | ₩50,922 | ₩50,068 | ₩50,522 | -0.26% | 269.7만 |
|---|
| 2026.04.22 | ₩49,867 | ₩50,482 | ₩49,694 | ₩50,388 | +1.04% | 728.7만 |
|---|
| 2026.04.21 | ₩49,307 | ₩50,014 | ₩49,307 | ₩49,681 | +0.76% | 248만 |
|---|
| 2026.04.20 | ₩49,106 | ₩49,547 | ₩48,906 | ₩49,280 | +0.35% | 592.2만 |
|---|
| 2026.04.17 | ₩49,133 | ₩49,400 | ₩48,305 | ₩48,960 | -0.35% | 819.5만 |
|---|
| 2026.04.16 | ₩49,534 | ₩49,948 | ₩49,520 | ₩49,841 | +0.62% | 263.8만 |
|---|
| 2026.04.15 | ₩49,734 | ₩50,014 | ₩49,414 | ₩49,534 | -0.40% | 595.9만 |
|---|
| 2026.04.14 | ₩49,814 | ₩49,854 | ₩49,200 | ₩49,734 | -0.16% | 687.6만 |
|---|
| 2026.04.13 | ₩50,161 | ₩50,402 | ₩49,534 | ₩49,961 | -0.40% | 544.2만 |
|---|
| 2026.04.10 | ₩49,881 | ₩50,468 | ₩49,827 | ₩49,867 | -0.03% | 414.5만 |
|---|
| 2026.04.09 | ₩50,722 | ₩51,536 | ₩49,894 | ₩50,094 | -1.24% | 353만 |
|---|
| 2026.04.08 | ₩49,560 | ₩51,002 | ₩49,440 | ₩50,775 | +2.45% | 404.1만 |
|---|
| 2026.04.07 | ₩50,655 | ₩51,523 | ₩50,642 | ₩51,283 | +1.24% | 275.9만 |
|---|
| 2026.04.06 | ₩50,028 | ₩50,655 | ₩49,934 | ₩50,508 | +0.96% | 222.3만 |
|---|
| 2026.04.02 | ₩50,588 | ₩50,682 | ₩49,934 | ₩50,161 | -0.84% | 326.4만 |
|---|
| 2026.04.01 | ₩49,801 | ₩50,388 | ₩49,106 | ₩49,974 | +0.35% | 628.2만 |
|---|
| 2026.03.31 | ₩52,070 | ₩52,137 | ₩50,215 | ₩50,522 | -2.97% | 922.5만 |
|---|
| 2026.03.30 | ₩52,671 | ₩52,992 | ₩52,137 | ₩52,177 | -0.94% | 489.1만 |
|---|
| 2026.03.27 | ₩52,257 | ₩53,058 | ₩52,204 | ₩52,444 | +0.36% | 440.5만 |
|---|
| 2026.03.26 | ₩52,057 | ₩52,831 | ₩51,950 | ₩52,204 | +0.28% | 620.3만 |
|---|
| 2026.03.25 | ₩51,323 | ₩52,097 | ₩51,029 | ₩52,070 | +1.46% | 377.4만 |
|---|
| 2026.03.24 | ₩50,869 | ₩51,723 | ₩50,869 | ₩51,256 | +0.76% | 267.8만 |
|---|
| 2026.03.23 | ₩49,654 | ₩50,936 | ₩49,427 | ₩50,882 | +2.47% | 321.2만 |
|---|
| 2026.03.20 | ₩50,054 | ₩50,482 | ₩49,867 | ₩50,148 | +0.19% | 459.2만 |
|---|
| 2026.03.19 | ₩49,667 | ₩50,268 | ₩49,547 | ₩50,001 | +0.67% | 293만 |
|---|
| 2026.03.18 | ₩50,175 | ₩50,388 | ₩49,454 | ₩49,454 | -1.44% | 303만 |
|---|
| 2026.03.17 | ₩50,068 | ₩50,642 | ₩50,054 | ₩50,121 | +0.11% | 347.6만 |
|---|
| 2026.03.16 | ₩49,320 | ₩49,948 | ₩49,120 | ₩49,827 | +1.03% | 337.4만 |
|---|
| 2026.03.13 | ₩48,733 | ₩49,534 | ₩48,546 | ₩49,387 | +1.34% | 244.1만 |
|---|
| 2026.03.12 | ₩49,734 | ₩49,894 | ₩48,719 | ₩48,853 | -1.77% | 371.4만 |
|---|
| 2026.03.11 | ₩49,093 | ₩49,841 | ₩48,946 | ₩49,667 | +1.17% | 301.1만 |
|---|
| 2026.03.10 | ₩49,000 | ₩49,627 | ₩48,586 | ₩49,026 | +0.05% | 320.6만 |
|---|
| 2026.03.09 | ₩50,175 | ₩51,029 | ₩49,320 | ₩49,520 | -1.30% | 639.9만 |
|---|
| 2026.03.06 | ₩49,827 | ₩50,428 | ₩49,814 | ₩50,161 | +0.67% | 441.7만 |
|---|
| 2026.03.05 | ₩49,534 | ₩50,388 | ₩49,440 | ₩49,787 | +0.51% | 383.9만 |
|---|
| 2026.03.04 | ₩49,534 | ₩49,841 | ₩48,920 | ₩49,627 | +0.19% | 423.6만 |
|---|
| 2026.03.03 | ₩49,253 | ₩49,908 | ₩48,813 | ₩49,908 | +1.33% | 527.7만 |
|---|
| 2026.03.02 | ₩48,719 | ₩49,494 | ₩48,132 | ₩49,253 | +1.10% | 460.4만 |
|---|
| 2026.02.27 | ₩48,158 | ₩48,426 | ₩47,825 | ₩48,252 | +0.19% | 292.9만 |
|---|
| 2026.02.26 | ₩47,611 | ₩48,185 | ₩47,211 | ₩48,038 | +0.90% | 489.2만 |
|---|
| 2026.02.25 | ₩48,319 | ₩48,399 | ₩47,798 | ₩47,958 | -0.75% | 293.4만 |
|---|
| 2026.02.24 | ₩48,492 | ₩48,652 | ₩47,851 | ₩48,452 | -0.08% | 366.2만 |
|---|
| 2026.02.23 | ₩48,305 | ₩48,839 | ₩48,092 | ₩48,546 | +0.50% | 385.6만 |
|---|
| 2026.02.20 | ₩48,052 | ₩48,853 | ₩48,052 | ₩48,532 | +1.00% | 306.9만 |
|---|
| 2026.02.19 | ₩48,372 | ₩48,532 | ₩47,865 | ₩48,305 | -0.14% | 394.5만 |
|---|
| 2026.02.18 | ₩49,387 | ₩49,494 | ₩48,199 | ₩48,212 | -2.38% | 525만 |
|---|
| 2026.02.17 | ₩49,333 | ₩49,520 | ₩48,839 | ₩49,066 | -0.54% | 568.7만 |
|---|
| 2026.02.13 | ₩47,504 | ₩49,814 | ₩47,264 | ₩49,681 | +4.58% | 930.1만 |
|---|
| 2026.02.12 | ₩47,331 | ₩47,958 | ₩47,184 | ₩47,291 | -0.08% | 634.4만 |
|---|
| 2026.02.11 | ₩47,251 | ₩47,598 | ₩47,104 | ₩47,331 | +0.17% | 313.3만 |
|---|
| 2026.02.10 | ₩47,037 | ₩47,264 | ₩46,676 | ₩46,984 | -0.11% | 371.9만 |
|---|
| 2026.02.09 | ₩46,663 | ₩47,424 | ₩46,450 | ₩46,944 | +0.60% | 475.9만 |
|---|
| 2026.02.06 | ₩46,730 | ₩47,117 | ₩46,276 | ₩46,610 | -0.26% | 429.1만 |
|---|
| 2026.02.05 | ₩46,730 | ₩47,464 | ₩46,490 | ₩46,837 | +0.23% | 732.6만 |
|---|
| 2026.02.04 | ₩46,142 | ₩47,197 | ₩46,022 | ₩46,997 | +1.85% | 1018.7만 |
|---|
| 2026.02.03 | ₩45,395 | ₩46,837 | ₩44,554 | ₩46,236 | +1.85% | 1536만 |
|---|
| 2026.02.02 | ₩43,766 | ₩44,594 | ₩43,686 | ₩44,193 | +0.98% | 563.8만 |
|---|
| 2026.01.30 | ₩44,407 | ₩44,781 | ₩43,686 | ₩44,313 | -0.21% | 712.2만 |
|---|
| 2026.01.29 | ₩45,101 | ₩45,608 | ₩44,968 | ₩45,542 | +0.98% | 643.2만 |
|---|
| 2026.01.28 | ₩44,327 | ₩44,754 | ₩44,193 | ₩44,674 | +0.78% | 500.1만 |
|---|
| 2026.01.27 | ₩44,140 | ₩44,407 | ₩43,939 | ₩44,287 | +0.33% | 464.9만 |
|---|
| 2026.01.26 | ₩44,420 | ₩44,420 | ₩43,793 | ₩44,126 | -0.66% | 416.6만 |
|---|
| 2026.01.23 | ₩44,594 | ₩44,834 | ₩44,073 | ₩44,113 | -1.08% | 486.3만 |
|---|
| 2026.01.22 | ₩44,033 | ₩44,527 | ₩43,859 | ₩44,313 | +0.64% | 400.5만 |
|---|
| 2026.01.21 | ₩44,060 | ₩44,193 | ₩43,766 | ₩44,020 | -0.09% | 415.4만 |
|---|
| 2026.01.20 | ₩43,953 | ₩44,233 | ₩43,659 | ₩43,726 | -0.52% | 373.1만 |
|---|
| 2026.01.16 | ₩43,566 | ₩44,140 | ₩43,445 | ₩43,926 | +0.83% | 504.4만 |
|---|
| 2026.01.15 | ₩43,232 | ₩43,606 | ₩43,058 | ₩43,552 | +0.74% | 233.1만 |
|---|
| 2026.01.14 | ₩43,005 | ₩43,432 | ₩42,965 | ₩43,379 | +0.87% | 358.8만 |
|---|
| 2026.01.13 | ₩42,965 | ₩43,445 | ₩42,898 | ₩43,205 | +0.56% | 438.7만 |
|---|
| 2026.01.12 | ₩42,898 | ₩42,965 | ₩42,591 | ₩42,845 | -0.12% | 294만 |
|---|
| 2026.01.09 | ₩42,671 | ₩42,978 | ₩42,631 | ₩42,778 | +0.25% | 278.9만 |
|---|
| 2026.01.08 | ₩42,324 | ₩42,885 | ₩42,217 | ₩42,538 | +0.50% | 484.3만 |
|---|
| 2026.01.07 | ₩42,391 | ₩42,457 | ₩42,177 | ₩42,324 | -0.16% | 435.3만 |
|---|
| 2026.01.06 | ₩42,938 | ₩43,045 | ₩42,271 | ₩42,364 | -1.34% | 482.2만 |
|---|
| 2026.01.05 | ₩43,098 | ₩43,125 | ₩42,124 | ₩42,938 | -0.37% | 438.2만 |
|---|
| 2026.01.02 | ₩42,858 | ₩43,178 | ₩42,484 | ₩42,938 | +0.19% | 370.9만 |
|---|
| 2025.12.31 | ₩42,951 | ₩42,951 | ₩42,484 | ₩42,805 | -0.34% | 208.8만 |
|---|
| 2025.12.30 | ₩42,671 | ₩42,911 | ₩42,551 | ₩42,871 | +0.47% | 321만 |
|---|
| 2025.12.29 | ₩42,431 | ₩42,871 | ₩42,391 | ₩42,618 | +0.44% | 251.2만 |
|---|
| 2025.12.26 | ₩42,738 | ₩42,845 | ₩42,364 | ₩42,551 | -0.44% | 295만 |
|---|
| 2025.12.24 | ₩42,805 | ₩42,978 | ₩42,778 | ₩42,831 | +0.06% | 87.7만 |
|---|
| 2025.12.23 | ₩42,711 | ₩42,898 | ₩42,604 | ₩42,885 | +0.41% | 281.8만 |
|---|
| 2025.12.22 | ₩42,644 | ₩42,951 | ₩42,431 | ₩42,778 | +0.31% | 309만 |
|---|
| 2025.12.19 | ₩42,724 | ₩43,018 | ₩42,471 | ₩42,644 | -0.19% | 383.5만 |
|---|
| 2025.12.18 | ₩42,751 | ₩42,885 | ₩42,271 | ₩42,711 | -0.09% | 371.7만 |
|---|
| 2025.12.17 | ₩42,524 | ₩42,885 | ₩42,351 | ₩42,751 | +0.53% | 374.2만 |
|---|
| 2025.12.16 | ₩42,992 | ₩42,992 | ₩42,297 | ₩42,431 | -1.30% | 553.4만 |
|---|
| 2025.12.15 | ₩42,978 | ₩43,285 | ₩42,724 | ₩43,138 | +0.37% | 352만 |
|---|
| 2025.12.12 | ₩42,911 | ₩43,165 | ₩42,698 | ₩42,898 | -0.03% | 283.1만 |
|---|
| 2025.12.11 | ₩42,898 | ₩43,352 | ₩42,858 | ₩43,005 | +0.25% | 278.4만 |
|---|
| 2025.12.10 | ₩43,072 | ₩43,232 | ₩42,831 | ₩43,005 | -0.15% | 341.2만 |
|---|
| 2025.12.09 | ₩43,592 | ₩43,873 | ₩43,098 | ₩43,165 | -0.98% | 263.3만 |
|---|
| 2025.12.08 | ₩43,365 | ₩43,686 | ₩43,232 | ₩43,672 | +0.71% | 274.9만 |
|---|
| 2025.12.05 | ₩43,566 | ₩43,659 | ₩43,459 | ₩43,539 | -0.06% | 243.9만 |
|---|
| 2025.12.04 | ₩43,098 | ₩43,632 | ₩43,018 | ₩43,539 | +1.02% | 281.9만 |
|---|
| 2025.12.03 | ₩42,871 | ₩43,259 | ₩42,818 | ₩42,898 | +0.06% | 283만 |
|---|
| 2025.12.02 | ₩43,339 | ₩43,392 | ₩42,551 | ₩42,711 | -1.45% | 456.9만 |
|---|
| 2025.12.01 | ₩43,486 | ₩43,712 | ₩43,365 | ₩43,432 | -0.12% | 443.3만 |
|---|
| 2025.11.28 | ₩43,486 | ₩43,819 | ₩43,405 | ₩43,712 | +0.52% | 283.2만 |
|---|
| 2025.11.26 | ₩43,419 | ₩43,779 | ₩43,312 | ₩43,432 | +0.03% | 282.7만 |
|---|
| 2025.11.25 | ₩43,392 | ₩43,753 | ₩43,259 | ₩43,419 | +0.06% | 456.4만 |
|---|
| 2025.11.24 | ₩43,259 | ₩43,993 | ₩43,085 | ₩43,459 | +0.46% | 491.9만 |
|---|
| 2025.11.21 | ₩42,564 | ₩43,379 | ₩42,444 | ₩43,312 | +1.76% | 451.8만 |
|---|
| 2025.11.20 | ₩42,457 | ₩42,978 | ₩42,337 | ₩42,578 | +0.28% | 336.3만 |
|---|
| 2025.11.19 | ₩41,990 | ₩42,698 | ₩41,857 | ₩42,351 | +0.86% | 259.8만 |
|---|
| 2025.11.18 | ₩42,217 | ₩43,138 | ₩41,950 | ₩42,324 | +0.25% | 350.4만 |
|---|
| 2025.11.17 | ₩43,058 | ₩43,259 | ₩42,204 | ₩42,391 | -1.55% | 348.8만 |
|---|
| 2025.11.14 | ₩42,724 | ₩43,379 | ₩42,351 | ₩43,072 | +0.81% | 870.8만 |
|---|
| 2025.11.13 | ₩42,084 | ₩42,858 | ₩42,057 | ₩42,404 | +0.76% | 527.9만 |
|---|
| 2025.11.12 | ₩41,950 | ₩42,244 | ₩41,937 | ₩42,150 | +0.48% | 351.5만 |
|---|
| 2025.11.11 | ₩41,803 | ₩42,097 | ₩41,750 | ₩42,004 | +0.48% | 302.8만 |
|---|
| 2025.11.10 | ₩41,550 | ₩41,910 | ₩41,349 | ₩41,763 | +0.51% | 424.1만 |
|---|
| 2025.11.07 | ₩41,389 | ₩41,777 | ₩40,949 | ₩41,736 | +0.84% | 359.4만 |
|---|
| 2025.11.06 | ₩40,949 | ₩41,550 | ₩40,882 | ₩41,349 | +0.98% | 467.7만 |
|---|
| 2025.11.05 | ₩40,188 | ₩41,096 | ₩40,081 | ₩40,949 | +1.89% | 473.8만 |
|---|
| 2025.11.04 | ₩40,521 | ₩40,829 | ₩40,174 | ₩40,348 | -0.43% | 561.6만 |
|---|
| 2025.11.03 | ₩41,056 | ₩41,162 | ₩40,428 | ₩40,802 | -0.62% | 487.5만 |
|---|
| 2025.10.31 | ₩41,336 | ₩41,429 | ₩40,722 | ₩41,109 | -0.55% | 627.1만 |
|---|
| 2025.10.30 | ₩41,283 | ₩42,177 | ₩40,575 | ₩42,164 | +2.13% | 812.9만 |
|---|
| 2025.10.29 | ₩41,790 | ₩41,843 | ₩41,469 | ₩41,550 | -0.58% | 433.7만 |
|---|
| 2025.10.28 | ₩41,523 | ₩41,990 | ₩41,523 | ₩41,683 | +0.39% | 491.9만 |
|---|
| 2025.10.27 | ₩41,483 | ₩41,777 | ₩41,349 | ₩41,616 | +0.32% | 387.8만 |
|---|
| 2025.10.24 | ₩41,456 | ₩41,576 | ₩41,269 | ₩41,376 | -0.19% | 283.1만 |
|---|
| 2025.10.23 | ₩41,683 | ₩41,763 | ₩41,256 | ₩41,323 | -0.86% | 358.2만 |
|---|
| 2025.10.22 | ₩41,189 | ₩41,616 | ₩40,989 | ₩41,443 | +0.62% | 364만 |
|---|
| 2025.10.21 | ₩41,082 | ₩41,162 | ₩40,735 | ₩41,069 | -0.03% | 237.6만 |
|---|
| 2025.10.20 | ₩40,428 | ₩41,069 | ₩40,428 | ₩40,949 | +1.29% | 404.7만 |
|---|
| 2025.10.17 | ₩40,348 | ₩40,388 | ₩40,068 | ₩40,308 | -0.10% | 422.4만 |
|---|
| 2025.10.16 | ₩40,815 | ₩40,855 | ₩40,361 | ₩40,388 | -1.05% | 466.3만 |
|---|
| 2025.10.15 | ₩41,229 | ₩41,349 | ₩40,682 | ₩40,722 | -1.23% | 490.3만 |
|---|
| 2025.10.14 | ₩40,989 | ₩41,229 | ₩40,708 | ₩41,109 | +0.29% | 432.5만 |
|---|
| 2025.10.13 | ₩41,202 | ₩41,349 | ₩41,042 | ₩41,296 | +0.23% | 333.7만 |
|---|
| 2025.10.10 | ₩41,750 | ₩41,790 | ₩41,002 | ₩41,109 | -1.54% | 509.7만 |
|---|