시장 데이터를 불러오는 중
전체 종목
펨비나 파이프라인 과거 주가
Pembina Pipeline Corp. Ordinary Shares (Canada) · PBA · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pembina Pipeline Corp. Ordinary Shares (Canada) · PBA · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,178 | ₩63,808 | ₩63,017 | ₩63,446 | +0.42% | 177.2만 |
| 2026.10.08 | ₩62,252 | ₩63,540 | ₩62,145 | ₩63,231 | +1.57% | 141.4만 |
| 2026.10.07 | ₩62,521 | ₩62,789 | ₩61,287 | ₩61,649 | -1.39% | 83.6만 |
| 2026.10.06 | ₩61,944 | ₩63,003 | ₩61,475 | ₩62,641 | +1.13% | 105.5만 |
| 2026.10.05 | ₩61,609 | ₩62,320 | ₩61,166 | ₩61,837 | +0.37% | 208.8만 |
| 2026.10.02 | ₩60,522 | ₩61,716 | ₩60,187 | ₩61,542 | +1.68% | 154.4만 |
| 2026.10.01 | ₩59,637 | ₩60,885 | ₩59,181 | ₩60,724 | +1.82% | 103.8만 |
| 2026.09.30 | ₩59,973 | ₩60,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,785 |
| -0.31% |
| 74.3만 |
| 2026.09.29 | ₩59,597 | ₩60,013 | ₩59,222 | ₩59,718 | +0.20% | 85.5만 |
|---|
| 2026.09.28 | ₩60,201 | ₩60,750 | ₩59,771 | ₩60,415 | +0.36% | 70.1만 |
|---|
| 2026.09.25 | ₩60,616 | ₩60,911 | ₩59,463 | ₩59,892 | -1.19% | 98.5만 |
|---|
| 2026.09.24 | ₩62,024 | ₩62,024 | ₩60,831 | ₩60,938 | -1.75% | 104.2만 |
|---|
| 2026.09.23 | ₩61,528 | ₩62,159 | ₩61,354 | ₩61,461 | -0.11% | 94.4만 |
|---|
| 2026.09.22 | ₩61,716 | ₩62,615 | ₩61,542 | ₩61,582 | -0.22% | 79.3만 |
|---|
| 2026.09.21 | ₩63,392 | ₩63,634 | ₩62,199 | ₩62,212 | -1.86% | 170.7만 |
|---|
| 2026.09.18 | ₩63,741 | ₩64,237 | ₩63,191 | ₩63,741 | 0.00% | 176.6만 |
|---|
| 2026.09.17 | ₩63,138 | ₩64,291 | ₩63,030 | ₩63,889 | +1.19% | 80.3만 |
|---|
| 2026.09.16 | ₩63,164 | ₩64,559 | ₩63,084 | ₩63,164 | 0.00% | 127.2만 |
|---|
| 2026.09.15 | ₩63,124 | ₩63,513 | ₩62,655 | ₩63,392 | +0.42% | 134.7만 |
|---|
| 2026.09.14 | ₩64,425 | ₩64,653 | ₩63,701 | ₩63,835 | -0.92% | 229.7만 |
|---|
| 2026.09.11 | ₩64,505 | ₩65,082 | ₩63,661 | ₩64,117 | -0.60% | 63.7만 |
|---|
| 2026.09.10 | ₩66,423 | ₩66,423 | ₩64,693 | ₩64,827 | -2.40% | 83.1만 |
|---|
| 2026.09.09 | ₩66,370 | ₩66,370 | ₩65,686 | ₩65,994 | -0.57% | 94.7만 |
|---|
| 2026.09.08 | ₩65,069 | ₩66,410 | ₩64,988 | ₩65,927 | +1.32% | 184.9만 |
|---|
| 2026.09.04 | ₩64,827 | ₩65,042 | ₩64,224 | ₩64,921 | +0.14% | 141만 |
|---|
| 2026.09.03 | ₩65,230 | ₩65,873 | ₩64,975 | ₩65,176 | -0.08% | 66.8만 |
|---|
| 2026.09.02 | ₩65,350 | ₩65,538 | ₩64,961 | ₩65,163 | -0.29% | 70.8만 |
|---|
| 2026.09.01 | ₩65,753 | ₩66,182 | ₩64,961 | ₩65,753 | 0.00% | 93.3만 |
|---|
| 2026.08.31 | ₩65,082 | ₩65,458 | ₩64,425 | ₩65,310 | +0.35% | 55.1만 |
|---|
| 2026.08.28 | ₩65,122 | ₩65,216 | ₩64,184 | ₩64,385 | -1.13% | 50.8만 |
|---|
| 2026.08.27 | ₩65,243 | ₩65,297 | ₩64,452 | ₩64,894 | -0.53% | 94.6만 |
|---|
| 2026.08.26 | ₩64,304 | ₩65,417 | ₩64,264 | ₩65,230 | +1.44% | 70.9만 |
|---|
| 2026.08.25 | ₩64,666 | ₩65,511 | ₩64,492 | ₩64,505 | -0.25% | 100.3만 |
|---|
| 2026.08.24 | ₩65,082 | ₩65,578 | ₩64,371 | ₩65,350 | +0.41% | 71.1만 |
|---|
| 2026.08.21 | ₩66,021 | ₩66,584 | ₩65,243 | ₩65,350 | -1.02% | 132.4만 |
|---|
| 2026.08.20 | ₩65,498 | ₩66,799 | ₩65,498 | ₩65,940 | +0.68% | 63.2만 |
|---|
| 2026.08.19 | ₩66,383 | ₩66,785 | ₩64,774 | ₩65,069 | -1.98% | 151.3만 |
|---|
| 2026.08.18 | ₩65,981 | ₩66,316 | ₩65,860 | ₩66,195 | +0.33% | 63만 |
|---|
| 2026.08.17 | ₩66,316 | ₩66,343 | ₩65,096 | ₩65,256 | -1.60% | 64.5만 |
|---|
| 2026.08.14 | ₩66,195 | ₩66,302 | ₩65,793 | ₩66,155 | -0.06% | 156.4만 |
|---|
| 2026.08.13 | ₩65,538 | ₩65,820 | ₩65,230 | ₩65,592 | +0.08% | 49.1만 |
|---|
| 2026.08.12 | ₩64,921 | ₩65,927 | ₩64,921 | ₩65,552 | +0.97% | 51.8만 |
|---|
| 2026.08.11 | ₩64,117 | ₩65,565 | ₩64,117 | ₩65,297 | +1.84% | 61.9만 |
|---|
| 2026.08.10 | ₩64,117 | ₩64,425 | ₩63,567 | ₩64,157 | +0.06% | 66.7만 |
|---|
| 2026.08.07 | ₩63,982 | ₩64,519 | ₩63,594 | ₩63,701 | -0.44% | 77.5만 |
|---|
| 2026.08.06 | ₩64,117 | ₩64,479 | ₩63,607 | ₩64,371 | +0.40% | 110.2만 |
|---|
| 2026.08.05 | ₩65,176 | ₩65,310 | ₩63,151 | ₩63,231 | -2.98% | 115.9만 |
|---|
| 2026.08.04 | ₩64,653 | ₩65,203 | ₩63,647 | ₩64,881 | +0.35% | 141.2만 |
|---|
| 2026.08.03 | ₩65,028 | ₩65,243 | ₩64,371 | ₩64,479 | -0.85% | 37.3만 |
|---|
| 2026.07.31 | ₩67,469 | ₩67,469 | ₩65,203 | ₩65,619 | -2.74% | 128만 |
|---|
| 2026.07.30 | ₩67,577 | ₩67,939 | ₩67,188 | ₩67,630 | +0.08% | 72.8만 |
|---|
| 2026.07.29 | ₩67,805 | ₩67,898 | ₩67,375 | ₩67,603 | -0.30% | 71.6만 |
|---|
| 2026.07.28 | ₩67,188 | ₩67,657 | ₩66,463 | ₩66,919 | -0.40% | 75.4만 |
|---|
| 2026.07.27 | ₩68,260 | ₩68,301 | ₩66,906 | ₩66,933 | -1.94% | 91.8만 |
|---|
| 2026.07.24 | ₩68,716 | ₩69,172 | ₩68,395 | ₩68,891 | +0.25% | 81만 |
|---|
| 2026.07.23 | ₩68,797 | ₩68,891 | ₩68,193 | ₩68,676 | -0.18% | 58.3만 |
|---|
| 2026.07.22 | ₩68,046 | ₩68,515 | ₩67,845 | ₩68,180 | +0.20% | 74.8만 |
|---|
| 2026.07.21 | ₩67,858 | ₩67,965 | ₩67,188 | ₩67,630 | -0.34% | 82.2만 |
|---|
| 2026.07.20 | ₩68,904 | ₩69,052 | ₩67,979 | ₩68,006 | -1.30% | 85.5만 |
|---|
| 2026.07.17 | ₩69,092 | ₩69,146 | ₩68,354 | ₩68,783 | -0.45% | 94.5만 |
|---|
| 2026.07.16 | ₩67,670 | ₩68,569 | ₩67,670 | ₩68,341 | +0.99% | 98.8만 |
|---|
| 2026.07.15 | ₩67,188 | ₩67,697 | ₩67,000 | ₩67,496 | +0.46% | 130.8만 |
|---|
| 2026.07.14 | ₩66,852 | ₩67,228 | ₩66,396 | ₩67,040 | +0.28% | 97.3만 |
|---|
| 2026.07.13 | ₩65,632 | ₩66,705 | ₩65,310 | ₩66,584 | +1.45% | 131.5만 |
|---|
| 2026.07.10 | ₩64,304 | ₩64,546 | ₩63,486 | ₩63,768 | -0.83% | 76.4만 |
|---|
| 2026.07.09 | ₩64,707 | ₩65,176 | ₩64,237 | ₩64,304 | -0.62% | 100만 |
|---|
| 2026.07.08 | ₩64,371 | ₩64,841 | ₩64,063 | ₩64,787 | +0.65% | 105.1만 |
|---|
| 2026.07.07 | ₩62,923 | ₩64,318 | ₩62,923 | ₩63,996 | +1.71% | 126.5만 |
|---|
| 2026.07.06 | ₩63,111 | ₩63,808 | ₩62,561 | ₩62,574 | -0.85% | 137.6만 |
|---|
| 2026.07.02 | ₩61,716 | ₩62,293 | ₩61,099 | ₩62,279 | +0.91% | 95.6만 |
|---|
| 2026.07.01 | ₩61,676 | ₩62,024 | ₩61,019 | ₩61,434 | -0.39% | 36.4만 |
|---|
| 2026.06.30 | ₩62,910 | ₩63,044 | ₩61,957 | ₩62,024 | -1.41% | 76.3만 |
|---|
| 2026.06.29 | ₩63,245 | ₩63,433 | ₩62,507 | ₩62,628 | -0.98% | 90.2만 |
|---|
| 2026.06.26 | ₩63,178 | ₩63,406 | ₩62,628 | ₩63,299 | +0.19% | 80.3만 |
|---|
| 2026.06.25 | ₩61,984 | ₩63,459 | ₩61,971 | ₩63,218 | +1.99% | 75.6만 |
|---|
| 2026.06.24 | ₩62,413 | ₩62,816 | ₩61,931 | ₩62,346 | -0.11% | 101.7만 |
|---|
| 2026.06.23 | ₩61,904 | ₩63,299 | ₩61,877 | ₩63,272 | +2.21% | 149.4만 |
|---|
| 2026.06.22 | ₩62,038 | ₩62,641 | ₩61,528 | ₩62,252 | +0.35% | 252.5만 |
|---|
| 2026.06.18 | ₩61,797 | ₩62,159 | ₩60,683 | ₩61,890 | +0.15% | 330만 |
|---|
| 2026.06.17 | ₩63,138 | ₩63,607 | ₩61,904 | ₩61,957 | -1.87% | 267.5만 |
|---|
| 2026.06.16 | ₩63,553 | ₩64,036 | ₩63,057 | ₩63,178 | -0.59% | 108.6만 |
|---|
| 2026.06.15 | ₩62,494 | ₩64,143 | ₩62,427 | ₩64,009 | +2.42% | 105.8만 |
|---|
| 2026.06.12 | ₩64,948 | ₩66,048 | ₩64,747 | ₩64,841 | -0.17% | 105.8만 |
|---|
| 2026.06.11 | ₩65,860 | ₩66,437 | ₩65,203 | ₩65,256 | -0.92% | 279.2만 |
|---|
| 2026.06.10 | ₩64,894 | ₩66,101 | ₩64,787 | ₩65,498 | +0.93% | 229.5만 |
|---|
| 2026.06.09 | ₩64,881 | ₩64,948 | ₩63,929 | ₩64,519 | -0.56% | 98.9만 |
|---|
| 2026.06.08 | ₩65,417 | ₩66,249 | ₩64,733 | ₩64,854 | -0.86% | 130.8만 |
|---|
| 2026.06.05 | ₩66,128 | ₩66,396 | ₩65,337 | ₩65,471 | -0.99% | 138.7만 |
|---|
| 2026.06.04 | ₩64,921 | ₩66,463 | ₩64,921 | ₩66,048 | +1.74% | 93.5만 |
|---|
| 2026.06.03 | ₩65,458 | ₩66,249 | ₩65,109 | ₩65,109 | -0.53% | 140.5만 |
|---|
| 2026.06.02 | ₩63,982 | ₩65,605 | ₩63,889 | ₩65,417 | +2.24% | 163.5만 |
|---|
| 2026.06.01 | ₩62,454 | ₩64,157 | ₩62,454 | ₩63,781 | +2.13% | 143.8만 |
|---|
| 2026.05.29 | ₩63,057 | ₩63,379 | ₩62,279 | ₩62,427 | -1.00% | 88.1만 |
|---|
| 2026.05.28 | ₩64,036 | ₩64,143 | ₩63,325 | ₩63,325 | -1.11% | 91만 |
|---|
| 2026.05.27 | ₩64,023 | ₩64,425 | ₩63,607 | ₩63,795 | -0.36% | 102.6만 |
|---|
| 2026.05.26 | ₩66,732 | ₩66,732 | ₩64,733 | ₩64,747 | -2.97% | 170.7만 |
|---|
| 2026.05.22 | ₩65,994 | ₩66,839 | ₩65,994 | ₩66,490 | +0.75% | 171.3만 |
|---|
| 2026.05.21 | ₩66,370 | ₩67,188 | ₩65,927 | ₩66,142 | -0.34% | 188.4만 |
|---|
| 2026.05.20 | ₩66,209 | ₩66,933 | ₩65,900 | ₩66,061 | -0.22% | 177.6만 |
|---|
| 2026.05.19 | ₩65,753 | ₩66,651 | ₩65,565 | ₩66,450 | +1.06% | 250.1만 |
|---|
| 2026.05.18 | ₩65,149 | ₩66,370 | ₩64,881 | ₩66,356 | +1.85% | 57.1만 |
|---|
| 2026.05.15 | ₩65,230 | ₩65,726 | ₩64,733 | ₩65,699 | +0.72% | 93.2만 |
|---|
| 2026.05.14 | ₩63,540 | ₩65,216 | ₩63,446 | ₩65,163 | +2.55% | 96.8만 |
|---|
| 2026.05.13 | ₩62,641 | ₩63,379 | ₩62,641 | ₩63,339 | +1.11% | 89.6만 |
|---|
| 2026.05.12 | ₩62,266 | ₩62,883 | ₩61,823 | ₩62,695 | +0.69% | 52.5만 |
|---|
| 2026.05.11 | ₩61,689 | ₩62,400 | ₩61,662 | ₩62,092 | +0.65% | 61.5만 |
|---|
| 2026.05.08 | ₩61,327 | ₩62,293 | ₩60,107 | ₩61,314 | -0.02% | 103.3만 |
|---|
| 2026.05.07 | ₩59,798 | ₩60,455 | ₩59,302 | ₩60,295 | +0.83% | 97.5만 |
|---|
| 2026.05.06 | ₩61,086 | ₩61,448 | ₩60,107 | ₩60,120 | -1.58% | 103.9만 |
|---|
| 2026.05.05 | ₩62,293 | ₩62,668 | ₩61,837 | ₩62,078 | -0.34% | 73.3만 |
|---|
| 2026.05.04 | ₩62,413 | ₩62,601 | ₩61,729 | ₩62,454 | +0.06% | 90.1만 |
|---|
| 2026.05.01 | ₩62,333 | ₩62,628 | ₩61,636 | ₩62,320 | -0.02% | 99.3만 |
|---|
| 2026.04.30 | ₩60,348 | ₩62,494 | ₩60,321 | ₩62,387 | +3.38% | 103.5만 |
|---|
| 2026.04.29 | ₩59,678 | ₩60,549 | ₩59,678 | ₩60,509 | +1.39% | 104.4만 |
|---|
| 2026.04.28 | ₩58,524 | ₩59,557 | ₩58,256 | ₩59,369 | +1.44% | 98.3만 |
|---|
| 2026.04.27 | ₩58,162 | ₩58,833 | ₩58,028 | ₩58,122 | -0.07% | 68.7만 |
|---|
| 2026.04.24 | ₩57,840 | ₩58,243 | ₩57,545 | ₩58,162 | +0.56% | 88.5만 |
|---|
| 2026.04.23 | ₩57,331 | ₩58,135 | ₩57,331 | ₩57,921 | +1.03% | 93.2만 |
|---|
| 2026.04.22 | ₩57,170 | ₩57,411 | ₩56,861 | ₩57,210 | +0.07% | 70.2만 |
|---|
| 2026.04.21 | ₩57,277 | ₩57,331 | ₩56,513 | ₩56,861 | -0.73% | 75.9만 |
|---|
| 2026.04.20 | ₩56,995 | ₩57,626 | ₩56,700 | ₩57,009 | +0.02% | 114.1만 |
|---|
| 2026.04.17 | ₩57,706 | ₩57,706 | ₩56,097 | ₩56,969 | -1.28% | 138.2만 |
|---|
| 2026.04.16 | ₩58,042 | ₩58,591 | ₩57,545 | ₩57,988 | -0.09% | 62만 |
|---|
| 2026.04.15 | ₩58,296 | ₩58,484 | ₩57,867 | ₩57,948 | -0.60% | 60.3만 |
|---|
| 2026.04.14 | ₩58,672 | ₩59,007 | ₩58,162 | ₩58,310 | -0.62% | 64.6만 |
|---|
| 2026.04.13 | ₩59,852 | ₩59,852 | ₩58,725 | ₩59,047 | -1.34% | 61.6만 |
|---|
| 2026.04.10 | ₩59,691 | ₩60,107 | ₩59,463 | ₩59,463 | -0.38% | 76만 |
|---|
| 2026.04.09 | ₩59,932 | ₩61,099 | ₩59,812 | ₩59,879 | -0.09% | 126.3만 |
|---|
| 2026.04.08 | ₩59,262 | ₩60,040 | ₩58,269 | ₩59,932 | +1.13% | 186.2만 |
|---|
| 2026.04.07 | ₩59,745 | ₩60,657 | ₩59,369 | ₩59,839 | +0.16% | 153.6만 |
|---|
| 2026.04.06 | ₩59,611 | ₩60,040 | ₩59,329 | ₩59,584 | -0.04% | 111.8만 |
|---|
| 2026.04.02 | ₩59,114 | ₩59,852 | ₩58,685 | ₩59,839 | +1.23% | 140.8만 |
|---|
| 2026.04.01 | ₩59,423 | ₩60,053 | ₩58,310 | ₩58,672 | -1.26% | 191.5만 |
|---|
| 2026.03.31 | ₩60,724 | ₩60,777 | ₩59,195 | ₩60,026 | -1.15% | 190.5만 |
|---|
| 2026.03.30 | ₩61,810 | ₩61,917 | ₩60,455 | ₩60,576 | -2.00% | 222.8만 |
|---|
| 2026.03.27 | ₩61,273 | ₩61,957 | ₩61,126 | ₩61,381 | +0.18% | 282.2만 |
|---|
| 2026.03.26 | ₩61,206 | ₩61,743 | ₩61,059 | ₩61,273 | +0.11% | 231.5만 |
|---|
| 2026.03.25 | ₩60,402 | ₩61,381 | ₩60,321 | ₩61,180 | +1.29% | 178.1만 |
|---|
| 2026.03.24 | ₩60,522 | ₩61,488 | ₩60,362 | ₩60,509 | -0.02% | 147.3만 |
|---|
| 2026.03.23 | ₩59,584 | ₩60,844 | ₩59,289 | ₩60,536 | +1.60% | 249.1만 |
|---|
| 2026.03.20 | ₩59,959 | ₩60,683 | ₩59,771 | ₩60,362 | +0.67% | 364.8만 |
|---|
| 2026.03.19 | ₩58,886 | ₩59,919 | ₩58,886 | ₩59,879 | +1.69% | 255.3만 |
|---|
| 2026.03.18 | ₩59,248 | ₩59,329 | ₩58,565 | ₩58,712 | -0.91% | 124.3만 |
|---|
| 2026.03.17 | ₩60,134 | ₩60,147 | ₩58,953 | ₩59,114 | -1.69% | 152.3만 |
|---|
| 2026.03.16 | ₩59,235 | ₩59,785 | ₩58,725 | ₩59,731 | +0.84% | 135.4만 |
|---|
| 2026.03.13 | ₩59,356 | ₩60,281 | ₩59,356 | ₩59,865 | +0.86% | 82.6만 |
|---|
| 2026.03.12 | ₩59,892 | ₩60,080 | ₩59,436 | ₩59,651 | -0.40% | 111.3만 |
|---|
| 2026.03.11 | ₩60,080 | ₩60,321 | ₩59,463 | ₩59,718 | -0.60% | 66만 |
|---|
| 2026.03.10 | ₩59,839 | ₩60,362 | ₩59,517 | ₩59,839 | 0.00% | 98.7만 |
|---|
| 2026.03.09 | ₩59,812 | ₩60,013 | ₩59,235 | ₩59,758 | -0.09% | 146.4만 |
|---|
| 2026.03.06 | ₩59,785 | ₩60,214 | ₩59,383 | ₩59,758 | -0.04% | 126.5만 |
|---|
| 2026.03.05 | ₩59,678 | ₩59,678 | ₩58,565 | ₩59,383 | -0.49% | 102.4만 |
|---|
| 2026.03.04 | ₩59,061 | ₩59,718 | ₩58,819 | ₩59,678 | +1.04% | 132.5만 |
|---|
| 2026.03.03 | ₩60,348 | ₩60,442 | ₩59,195 | ₩59,544 | -1.33% | 161.8만 |
|---|
| 2026.03.02 | ₩59,745 | ₩60,469 | ₩58,565 | ₩60,335 | +0.99% | 166.7만 |
|---|
| 2026.02.27 | ₩56,566 | ₩59,530 | ₩56,365 | ₩58,994 | +4.29% | 214.7만 |
|---|
| 2026.02.26 | ₩58,900 | ₩59,557 | ₩58,712 | ₩59,007 | +0.18% | 298만 |
|---|
| 2026.02.25 | ₩59,195 | ₩59,289 | ₩58,417 | ₩59,235 | +0.07% | 280.7만 |
|---|
| 2026.02.24 | ₩59,248 | ₩59,396 | ₩58,725 | ₩59,356 | +0.18% | 199.5만 |
|---|
| 2026.02.23 | ₩58,779 | ₩59,356 | ₩58,565 | ₩59,155 | +0.64% | 90.3만 |
|---|
| 2026.02.20 | ₩58,256 | ₩58,806 | ₩58,001 | ₩58,565 | +0.53% | 106.5만 |
|---|
| 2026.02.19 | ₩58,162 | ₩58,430 | ₩57,693 | ₩58,269 | +0.18% | 215.4만 |
|---|
| 2026.02.18 | ₩58,484 | ₩58,860 | ₩57,465 | ₩57,720 | -1.31% | 200.8만 |
|---|
| 2026.02.17 | ₩58,967 | ₩59,114 | ₩57,599 | ₩58,404 | -0.96% | 124.8만 |
|---|
| 2026.02.13 | ₩58,551 | ₩59,812 | ₩58,243 | ₩59,570 | +1.74% | 181.8만 |
|---|
| 2026.02.12 | ₩58,752 | ₩59,463 | ₩58,082 | ₩58,484 | -0.46% | 263.8만 |
|---|
| 2026.02.11 | ₩58,296 | ₩58,953 | ₩57,948 | ₩58,685 | +0.67% | 98만 |
|---|
| 2026.02.10 | ₩58,216 | ₩58,457 | ₩57,586 | ₩57,894 | -0.55% | 112.4만 |
|---|
| 2026.02.09 | ₩57,371 | ₩57,934 | ₩57,223 | ₩57,840 | +0.82% | 86만 |
|---|
| 2026.02.06 | ₩56,888 | ₩57,814 | ₩56,888 | ₩57,250 | +0.64% | 192.1만 |
|---|
| 2026.02.05 | ₩56,499 | ₩57,063 | ₩56,325 | ₩56,861 | +0.64% | 125.5만 |
|---|
| 2026.02.04 | ₩56,312 | ₩56,835 | ₩55,561 | ₩56,660 | +0.62% | 163.3만 |
|---|
| 2026.02.03 | ₩55,185 | ₩56,110 | ₩54,796 | ₩56,030 | +1.53% | 183.9만 |
|---|
| 2026.02.02 | ₩54,984 | ₩55,426 | ₩54,608 | ₩54,957 | -0.05% | 157.9만 |
|---|
| 2026.01.30 | ₩56,070 | ₩56,312 | ₩54,729 | ₩55,762 | -0.55% | 158.5만 |
|---|
| 2026.01.29 | ₩56,325 | ₩56,593 | ₩55,815 | ₩56,392 | +0.12% | 152.5만 |
|---|
| 2026.01.28 | ₩55,520 | ₩56,084 | ₩55,051 | ₩55,882 | +0.65% | 148.5만 |
|---|
| 2026.01.27 | ₩54,742 | ₩55,319 | ₩54,622 | ₩55,239 | +0.91% | 169.8만 |
|---|
| 2026.01.26 | ₩54,635 | ₩54,970 | ₩53,938 | ₩54,461 | -0.32% | 136.3만 |
|---|
| 2026.01.23 | ₩53,643 | ₩54,367 | ₩53,361 | ₩54,340 | +1.30% | 140만 |
|---|
| 2026.01.22 | ₩52,422 | ₩53,281 | ₩52,342 | ₩53,281 | +1.64% | 104.5만 |
|---|
| 2026.01.21 | ₩52,503 | ₩52,892 | ₩52,047 | ₩52,449 | -0.10% | 129.7만 |
|---|
| 2026.01.20 | ₩52,060 | ₩52,261 | ₩51,631 | ₩51,953 | -0.21% | 133.4만 |
|---|
| 2026.01.16 | ₩51,618 | ₩52,288 | ₩51,618 | ₩52,208 | +1.14% | 149.3만 |
|---|
| 2026.01.15 | ₩51,068 | ₩51,712 | ₩51,028 | ₩51,591 | +1.02% | 81만 |
|---|
| 2026.01.14 | ₩50,961 | ₩51,658 | ₩50,880 | ₩51,417 | +0.89% | 168만 |
|---|
| 2026.01.13 | ₩50,290 | ₩50,853 | ₩50,076 | ₩50,692 | +0.80% | 161.9만 |
|---|
| 2026.01.12 | ₩49,579 | ₩50,049 | ₩49,499 | ₩49,955 | +0.76% | 90.6만 |
|---|
| 2026.01.09 | ₩49,217 | ₩49,633 | ₩49,137 | ₩49,459 | +0.49% | 110만 |
|---|
| 2026.01.08 | ₩48,909 | ₩49,405 | ₩48,547 | ₩49,190 | +0.58% | 101.7만 |
|---|
| 2026.01.07 | ₩49,727 | ₩49,727 | ₩48,734 | ₩48,976 | -1.51% | 128.7만 |
|---|
| 2026.01.06 | ₩50,920 | ₩51,095 | ₩49,311 | ₩49,351 | -3.08% | 180.8만 |
|---|
| 2026.01.05 | ₩51,792 | ₩51,819 | ₩49,821 | ₩50,920 | -1.68% | 177.3만 |
|---|
| 2026.01.02 | ₩51,041 | ₩51,913 | ₩50,746 | ₩51,725 | +1.34% | 141.2만 |
|---|
| 2025.12.31 | ₩51,175 | ₩51,336 | ₩50,907 | ₩51,041 | -0.26% | 69.8만 |
|---|
| 2025.12.30 | ₩50,961 | ₩51,376 | ₩50,907 | ₩51,215 | +0.50% | 68.9만 |
|---|
| 2025.12.29 | ₩50,746 | ₩51,403 | ₩50,625 | ₩50,947 | +0.40% | 173.6만 |
|---|
| 2025.12.26 | ₩50,827 | ₩51,041 | ₩50,625 | ₩50,894 | +0.13% | 47.5만 |
|---|
| 2025.12.24 | ₩50,786 | ₩51,028 | ₩50,639 | ₩50,759 | -0.05% | 50.8만 |
|---|
| 2025.12.23 | ₩49,888 | ₩50,853 | ₩49,888 | ₩50,786 | +1.80% | 148.3만 |
|---|
| 2025.12.22 | ₩49,620 | ₩49,995 | ₩49,378 | ₩49,713 | +0.19% | 167.2만 |
|---|
| 2025.12.19 | ₩49,365 | ₩50,411 | ₩49,365 | ₩49,445 | +0.16% | 202.7만 |
|---|
| 2025.12.18 | ₩50,143 | ₩50,143 | ₩49,244 | ₩49,284 | -1.71% | 115.5만 |
|---|
| 2025.12.17 | ₩49,553 | ₩50,384 | ₩49,405 | ₩50,102 | +1.11% | 155.9만 |
|---|
| 2025.12.16 | ₩51,323 | ₩51,524 | ₩49,512 | ₩49,526 | -3.50% | 187.6만 |
|---|
| 2025.12.15 | ₩52,034 | ₩52,194 | ₩51,242 | ₩51,685 | -0.67% | 109.4만 |
|---|
| 2025.12.12 | ₩52,570 | ₩52,825 | ₩52,288 | ₩52,691 | +0.23% | 128만 |
|---|
| 2025.12.11 | ₩52,409 | ₩52,878 | ₩52,342 | ₩52,516 | +0.20% | 136.6만 |
|---|
| 2025.12.10 | ₩52,852 | ₩52,959 | ₩52,007 | ₩52,476 | -0.71% | 187.3만 |
|---|
| 2025.12.09 | ₩53,281 | ₩53,509 | ₩52,664 | ₩52,744 | -1.01% | 126.3만 |
|---|
| 2025.12.08 | ₩52,972 | ₩53,415 | ₩52,637 | ₩53,080 | +0.20% | 113.5만 |
|---|
| 2025.12.05 | ₩52,798 | ₩53,321 | ₩52,650 | ₩53,053 | +0.48% | 88.3만 |
|---|
| 2025.12.04 | ₩52,168 | ₩52,691 | ₩52,101 | ₩52,637 | +0.90% | 77만 |
|---|
| 2025.12.03 | ₩51,980 | ₩52,329 | ₩51,832 | ₩52,034 | +0.10% | 78.4만 |
|---|
| 2025.12.02 | ₩52,275 | ₩52,342 | ₩51,457 | ₩51,671 | -1.15% | 132.6만 |
|---|
| 2025.12.01 | ₩52,114 | ₩52,865 | ₩52,114 | ₩52,261 | +0.28% | 191만 |
|---|
| 2025.11.28 | ₩51,443 | ₩52,436 | ₩51,376 | ₩52,288 | +1.64% | 82.5만 |
|---|
| 2025.11.26 | ₩51,122 | ₩51,403 | ₩50,961 | ₩51,068 | -0.10% | 145.7만 |
|---|
| 2025.11.25 | ₩50,746 | ₩51,269 | ₩50,304 | ₩51,001 | +0.50% | 179.4만 |
|---|
| 2025.11.24 | ₩51,041 | ₩51,202 | ₩50,585 | ₩50,773 | -0.53% | 208.6만 |
|---|
| 2025.11.21 | ₩51,685 | ₩51,685 | ₩51,014 | ₩51,175 | -0.99% | 168.5만 |
|---|
| 2025.11.20 | ₩52,114 | ₩52,369 | ₩51,309 | ₩51,712 | -0.77% | 105.6만 |
|---|
| 2025.11.19 | ₩51,819 | ₩52,181 | ₩51,578 | ₩52,060 | +0.47% | 238.3만 |
|---|
| 2025.11.18 | ₩51,470 | ₩52,329 | ₩51,242 | ₩52,168 | +1.35% | 108.5만 |
|---|
| 2025.11.17 | ₩51,940 | ₩52,248 | ₩51,537 | ₩51,537 | -0.77% | 106.6만 |
|---|
| 2025.11.14 | ₩50,612 | ₩52,060 | ₩50,290 | ₩51,926 | +2.60% | 173.4만 |
|---|
| 2025.11.13 | ₩51,256 | ₩51,269 | ₩50,357 | ₩50,652 | -1.18% | 339만 |
|---|
| 2025.11.12 | ₩50,518 | ₩51,430 | ₩50,518 | ₩51,068 | +1.09% | 95.1만 |
|---|
| 2025.11.11 | ₩50,491 | ₩51,014 | ₩50,357 | ₩50,827 | +0.66% | 339.3만 |
|---|
| 2025.11.10 | ₩50,129 | ₩50,491 | ₩49,727 | ₩50,330 | +0.40% | 111.7만 |
|---|
| 2025.11.07 | ₩49,941 | ₩50,411 | ₩48,802 | ₩49,781 | -0.32% | 219.8만 |
|---|
| 2025.11.06 | ₩50,920 | ₩51,376 | ₩50,612 | ₩51,189 | +0.53% | 89.2만 |
|---|
| 2025.11.05 | ₩50,076 | ₩51,001 | ₩50,076 | ₩50,679 | +1.21% | 130.2만 |
|---|
| 2025.11.04 | ₩50,290 | ₩50,330 | ₩49,848 | ₩49,968 | -0.64% | 60.2만 |
|---|
| 2025.11.03 | ₩50,692 | ₩50,786 | ₩50,290 | ₩50,505 | -0.37% | 90.7만 |
|---|
| 2025.10.31 | ₩50,558 | ₩50,987 | ₩50,290 | ₩50,733 | +0.34% | 86.6만 |
|---|
| 2025.10.30 | ₩50,357 | ₩50,947 | ₩50,116 | ₩50,545 | +0.37% | 74.1만 |
|---|
| 2025.10.29 | ₩50,920 | ₩51,296 | ₩50,143 | ₩50,357 | -1.11% | 337.1만 |
|---|
| 2025.10.28 | ₩50,827 | ₩51,336 | ₩50,827 | ₩51,055 | +0.45% | 48.4만 |
|---|
| 2025.10.27 | ₩50,987 | ₩51,189 | ₩50,679 | ₩50,974 | -0.03% | 58.4만 |
|---|
| 2025.10.24 | ₩51,309 | ₩51,403 | ₩50,827 | ₩51,014 | -0.58% | 70.2만 |
|---|
| 2025.10.23 | ₩51,725 | ₩51,832 | ₩51,055 | ₩51,162 | -1.09% | 67.3만 |
|---|
| 2025.10.22 | ₩50,961 | ₩51,457 | ₩50,759 | ₩51,336 | +0.74% | 96.3만 |
|---|
| 2025.10.21 | ₩50,625 | ₩50,840 | ₩50,263 | ₩50,759 | +0.26% | 82만 |
|---|
| 2025.10.20 | ₩50,733 | ₩51,215 | ₩50,545 | ₩50,572 | -0.32% | 73.4만 |
|---|
| 2025.10.17 | ₩50,786 | ₩51,068 | ₩50,558 | ₩50,827 | +0.08% | 139.5만 |
|---|
| 2025.10.16 | ₩51,725 | ₩51,752 | ₩50,813 | ₩50,867 | -1.66% | 93.4만 |
|---|
| 2025.10.15 | ₩52,369 | ₩52,610 | ₩51,457 | ₩51,578 | -1.51% | 100.5만 |
|---|
| 2025.10.14 | ₩52,101 | ₩52,342 | ₩51,671 | ₩52,235 | +0.26% | 100.7만 |
|---|
| 2025.10.13 | ₩52,650 | ₩52,717 | ₩52,074 | ₩52,543 | -0.20% | 47.8만 |
|---|
| 2025.10.10 | ₩53,388 | ₩53,482 | ₩52,221 | ₩52,261 | -2.11% | 125.9만 |
|---|