시장 데이터를 불러오는 중
전체 종목
에니 ADR 과거 주가
ENI S.p.A. Common Stock · E · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ENI S.p.A. Common Stock · E · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,127 | ₩75,770 | ₩74,912 | ₩75,100 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,724 | ₩75,247 | ₩74,148 | ₩74,590 | -0.18% | 36.6만 |
| 2026.10.07 | ₩73,048 | ₩73,330 | ₩72,123 | ₩72,364 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,115 | ₩73,437 | ₩72,807 | ₩73,155 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,102 | ₩73,638 | ₩72,243 | ₩73,276 | +0.24% | 24만 |
| 2026.10.02 | ₩72,579 | ₩73,772 | ₩72,579 | ₩73,397 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,243 | ₩72,941 | ₩71,948 | ₩72,941 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,927 | ₩73,491 | ₩72,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,820 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,303 | ₩74,081 | ₩73,209 | ₩73,289 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,966 | ₩75,408 | ₩74,309 | ₩74,590 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,316 | ₩73,826 | ₩72,954 | ₩73,370 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,960 | ₩74,429 | ₩73,330 | ₩73,812 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,364 | ₩73,719 | ₩72,324 | ₩73,531 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,197 | ₩71,948 | ₩70,795 | ₩71,425 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,437 | ₩73,517 | ₩72,458 | ₩72,471 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,276 | ₩73,906 | ₩73,155 | ₩73,249 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,786 | ₩74,403 | ₩73,517 | ₩74,349 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,770 | ₩75,770 | ₩74,081 | ₩74,161 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,684 | ₩76,025 | ₩74,684 | ₩75,985 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,885 | ₩75,033 | ₩73,826 | ₩74,295 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,443 | ₩75,207 | ₩74,040 | ₩75,167 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,314 | ₩75,663 | ₩74,631 | ₩75,663 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,845 | ₩75,180 | ₩74,362 | ₩75,180 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,740 | ₩73,719 | ₩72,740 | ₩73,678 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,740 | ₩72,740 | ₩71,680 | ₩71,855 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,067 | ₩74,537 | ₩73,732 | ₩73,933 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,477 | ₩74,523 | ₩73,357 | ₩74,040 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,692 | ₩74,711 | ₩73,263 | ₩74,470 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,445 | ₩73,558 | ₩72,378 | ₩73,491 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,238 | ₩71,318 | ₩70,634 | ₩70,822 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,734 | ₩71,814 | ₩70,715 | ₩71,372 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,855 | ₩72,579 | ₩71,627 | ₩71,841 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,592 | ₩72,994 | ₩72,217 | ₩72,485 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,443 | ₩74,644 | ₩73,692 | ₩74,054 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,213 | ₩76,226 | ₩75,542 | ₩75,730 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,454 | ₩77,447 | ₩76,441 | ₩76,910 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,435 | ₩75,623 | ₩74,845 | ₩75,060 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,355 | ₩75,435 | ₩74,617 | ₩75,006 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,188 | ₩75,140 | ₩73,880 | ₩75,140 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,638 | ₩74,161 | ₩73,544 | ₩74,134 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,753 | ₩73,491 | ₩72,418 | ₩73,464 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩74,040 | ₩74,416 | ₩73,799 | ₩73,920 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,108 | ₩74,711 | ₩74,094 | ₩74,416 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,471 | ₩73,759 | ₩72,458 | ₩73,585 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩72,015 | ₩72,217 | ₩71,667 | ₩71,895 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,324 | ₩72,820 | ₩71,734 | ₩72,780 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,820 | ₩72,874 | ₩70,232 | ₩70,849 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩72,015 | ₩72,083 | ₩71,332 | ₩71,720 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩73,021 | ₩73,249 | ₩72,418 | ₩73,088 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,866 | ₩74,698 | ₩73,303 | ₩74,510 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,196 | ₩74,523 | ₩72,968 | ₩74,510 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,855 | ₩72,525 | ₩71,801 | ₩72,163 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,925 | ₩68,448 | ₩67,040 | ₩67,362 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,193 | ₩68,623 | ₩67,751 | ₩67,898 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,736 | ₩70,540 | ₩69,588 | ₩70,272 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,762 | ₩70,218 | ₩69,521 | ₩69,722 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,247 | ₩68,582 | ₩67,979 | ₩68,502 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,054 | ₩67,308 | ₩66,718 | ₩67,308 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,753 | ₩66,745 | ₩65,619 | ₩66,410 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,356 | ₩66,745 | ₩66,128 | ₩66,745 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,894 | ₩65,028 | ₩64,385 | ₩64,425 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,061 | ₩66,128 | ₩65,042 | ₩65,659 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,121 | ₩67,322 | ₩66,222 | ₩66,450 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩65,042 | ₩66,530 | ₩65,042 | ₩66,302 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,862 | ₩63,996 | ₩63,312 | ₩63,996 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,452 | ₩64,479 | ₩63,956 | ₩64,251 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,505 | ₩65,283 | ₩64,264 | ₩64,908 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,775 | ₩63,915 | ₩62,480 | ₩63,661 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,306 | ₩62,360 | ₩61,904 | ₩62,360 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,159 | ₩62,856 | ₩62,145 | ₩62,856 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,501 | ₩61,823 | ₩61,032 | ₩61,113 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,883 | ₩63,111 | ₩62,588 | ₩62,843 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,574 | ₩62,950 | ₩62,212 | ₩62,494 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,467 | ₩62,507 | ₩61,569 | ₩61,797 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,649 | ₩62,749 | ₩61,501 | ₩62,749 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,272 | ₩63,647 | ₩62,990 | ₩63,325 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,873 | ₩65,967 | ₩65,337 | ₩65,337 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,075 | ₩66,705 | ₩65,806 | ₩66,249 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,726 | ₩65,726 | ₩64,707 | ₩65,645 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,073 | ₩68,529 | ₩66,490 | ₩66,705 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,797 | ₩68,864 | ₩61,287 | ₩68,247 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,609 | ₩69,119 | ₩68,421 | ₩68,757 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,211 | ₩72,538 | ₩71,197 | ₩71,747 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,161 | ₩74,161 | ₩72,431 | ₩72,498 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,498 | ₩73,504 | ₩72,431 | ₩72,740 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,780 | ₩72,780 | ₩71,104 | ₩71,828 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,860 | ₩73,397 | ₩72,632 | ₩72,847 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,726 | ₩72,847 | ₩71,774 | ₩72,150 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,404 | ₩73,088 | ₩72,257 | ₩72,968 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,981 | ₩73,437 | ₩72,646 | ₩72,874 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,586 | ₩72,512 | ₩71,586 | ₩72,485 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,439 | ₩72,176 | ₩71,224 | ₩71,881 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,151 | ₩70,661 | ₩69,870 | ₩69,950 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,345 | ₩71,412 | ₩70,044 | ₩70,151 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,151 | ₩70,554 | ₩69,602 | ₩70,353 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,646 | ₩72,874 | ₩71,787 | ₩71,841 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,895 | ₩73,035 | ₩71,747 | ₩72,941 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,496 | ₩74,644 | ₩73,424 | ₩73,947 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,443 | ₩74,778 | ₩72,793 | ₩72,954 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,113 | ₩75,368 | ₩74,201 | ₩74,765 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,234 | ₩76,428 | ₩74,336 | ₩75,623 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,812 | ₩74,510 | ₩73,611 | ₩74,416 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,745 | ₩74,657 | ₩73,370 | ₩74,201 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,429 | ₩74,483 | ₩73,973 | ₩74,456 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,134 | ₩74,952 | ₩74,014 | ₩74,872 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,692 | ₩74,550 | ₩73,638 | ₩74,376 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,136 | ₩72,445 | ₩71,466 | ₩71,653 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,184 | ₩71,184 | ₩70,272 | ₩70,527 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩72,042 | ₩72,887 | ₩71,881 | ₩72,297 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,583 | ₩75,958 | ₩74,818 | ₩75,770 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,529 | ₩75,703 | ₩74,952 | ₩75,355 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,435 | ₩75,891 | ₩74,403 | ₩75,314 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,563 | ₩76,441 | ₩74,362 | ₩75,945 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,081 | ₩74,496 | ₩73,759 | ₩74,349 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,598 | ₩73,893 | ₩72,994 | ₩73,477 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,217 | ₩72,538 | ₩71,787 | ₩72,109 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,901 | ₩73,061 | ₩71,546 | ₩72,565 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,209 | ₩73,357 | ₩72,673 | ₩73,289 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,874 | ₩72,927 | ₩72,230 | ₩72,726 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,715 | ₩71,197 | ₩70,353 | ₩71,197 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,567 | ₩70,956 | ₩70,031 | ₩70,473 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,856 | ₩70,138 | ₩68,032 | ₩70,071 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,196 | ₩74,403 | ₩73,196 | ₩74,282 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,826 | ₩73,960 | ₩72,552 | ₩72,713 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩75,046 | ₩75,046 | ₩73,826 | ₩74,282 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,690 | ₩75,797 | ₩74,872 | ₩75,113 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,738 | ₩75,891 | ₩74,577 | ₩75,677 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,757 | ₩76,736 | ₩74,644 | ₩74,671 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,096 | ₩74,336 | ₩71,814 | ₩74,175 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,361 | ₩77,661 | ₩76,280 | ₩77,179 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,782 | ₩77,782 | ₩75,985 | ₩77,259 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩76,039 | ₩76,749 | ₩75,891 | ₩76,575 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,496 | ₩74,778 | ₩72,793 | ₩73,598 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,106 | ₩77,219 | ₩73,625 | ₩75,918 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,234 | ₩75,945 | ₩74,550 | ₩74,791 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,310 | ₩74,094 | ₩72,096 | ₩74,054 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,109 | ₩73,169 | ₩72,109 | ₩72,552 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩70,996 | ₩72,565 | ₩70,996 | ₩72,230 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,607 | ₩71,466 | ₩69,843 | ₩70,232 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,420 | ₩72,243 | ₩70,071 | ₩71,627 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,847 | ₩73,866 | ₩72,391 | ₩73,142 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,592 | ₩74,268 | ₩72,565 | ₩73,397 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,828 | ₩71,855 | ₩70,943 | ₩71,063 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,814 | ₩72,391 | ₩71,559 | ₩72,015 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,690 | ₩69,736 | ₩68,542 | ₩69,186 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,274 | ₩69,011 | ₩68,059 | ₩68,877 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,530 | ₩67,577 | ₩66,450 | ₩67,402 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,082 | ₩66,249 | ₩65,082 | ₩66,195 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩65,015 | ₩65,659 | ₩64,586 | ₩64,854 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,130 | ₩65,605 | ₩64,130 | ₩64,814 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,124 | ₩64,277 | ₩62,843 | ₩64,050 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩62,990 | ₩63,124 | ₩62,252 | ₩62,561 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,239 | ₩62,749 | ₩61,636 | ₩62,749 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,615 | ₩62,856 | ₩61,890 | ₩62,011 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,969 | ₩64,103 | ₩63,299 | ₩63,513 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,695 | ₩62,963 | ₩62,172 | ₩62,950 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,147 | ₩61,314 | ₩60,026 | ₩61,072 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,544 | ₩59,973 | ₩59,155 | ₩59,611 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,275 | ₩59,678 | ₩58,953 | ₩59,637 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,181 | ₩59,544 | ₩59,047 | ₩59,168 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,779 | ₩59,275 | ₩58,565 | ₩59,275 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,819 | ₩58,927 | ₩58,430 | ₩58,806 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,457 | ₩58,806 | ₩58,256 | ₩58,779 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,612 | ₩57,961 | ₩57,130 | ₩57,961 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,532 | ₩58,269 | ₩57,411 | ₩58,269 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,961 | ₩58,149 | ₩57,170 | ₩57,505 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,760 | ₩58,632 | ₩57,720 | ₩58,632 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,505 | ₩57,599 | ₩57,103 | ₩57,465 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,593 | ₩57,398 | ₩56,593 | ₩57,197 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩56,003 | ₩56,781 | ₩55,949 | ₩56,754 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,252 | ₩55,748 | ₩55,064 | ₩55,641 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,856 | ₩56,151 | ₩55,426 | ₩56,124 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,474 | ₩55,882 | ₩54,407 | ₩55,721 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,514 | ₩54,810 | ₩54,219 | ₩54,716 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,051 | ₩55,145 | ₩54,287 | ₩54,877 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,244 | ₩56,365 | ₩55,373 | ₩55,896 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩55,011 | ₩55,091 | ₩54,447 | ₩54,810 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,696 | ₩55,078 | ₩53,696 | ₩54,970 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,696 | ₩53,831 | ₩53,509 | ₩53,670 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,133 | ₩53,616 | ₩52,825 | ₩53,616 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,819 | ₩52,007 | ₩51,645 | ₩52,007 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,671 | ₩52,302 | ₩51,671 | ₩52,302 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,510 | ₩51,738 | ₩51,269 | ₩51,269 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,403 | ₩51,940 | ₩51,323 | ₩51,899 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩51,028 | ₩51,390 | ₩50,746 | ₩51,215 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,806 | ₩52,771 | ₩51,792 | ₩52,315 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,800 | ₩51,618 | ₩50,800 | ₩51,551 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,290 | ₩50,558 | ₩50,210 | ₩50,518 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩50,009 | ₩50,250 | ₩49,982 | ₩50,049 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,472 | ₩49,915 | ₩49,110 | ₩49,807 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,459 | ₩49,713 | ₩49,123 | ₩49,284 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,422 | ₩52,489 | ₩50,585 | ₩50,759 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,449 | ₩52,852 | ₩51,725 | ₩52,637 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,443 | ₩52,396 | ₩51,376 | ₩52,355 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,296 | ₩51,296 | ₩50,679 | ₩50,880 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,934 | ₩51,148 | ₩50,813 | ₩51,122 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,585 | ₩50,679 | ₩50,424 | ₩50,625 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,733 | ₩50,733 | ₩50,424 | ₩50,652 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,759 | ₩50,759 | ₩50,558 | ₩50,733 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,625 | ₩50,746 | ₩50,397 | ₩50,719 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,478 | ₩50,733 | ₩50,464 | ₩50,666 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,834 | ₩50,169 | ₩49,834 | ₩49,955 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,606 | ₩49,606 | ₩49,150 | ₩49,150 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,459 | ₩49,620 | ₩49,164 | ₩49,512 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,767 | ₩49,821 | ₩48,949 | ₩48,949 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,572 | ₩50,572 | ₩49,955 | ₩50,330 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,384 | ₩50,451 | ₩49,995 | ₩50,424 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,330 | ₩50,411 | ₩50,062 | ₩50,143 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,236 | ₩50,505 | ₩49,982 | ₩50,438 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,290 | ₩50,505 | ₩50,076 | ₩50,236 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,076 | ₩50,263 | ₩49,834 | ₩49,955 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,821 | ₩50,438 | ₩49,794 | ₩49,901 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,068 | ₩51,162 | ₩50,934 | ₩51,055 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,840 | ₩51,323 | ₩50,840 | ₩51,323 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,411 | ₩50,572 | ₩50,129 | ₩50,411 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,156 | ₩50,491 | ₩50,102 | ₩50,384 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,874 | ₩50,183 | ₩49,767 | ₩50,183 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,472 | ₩49,968 | ₩49,298 | ₩49,767 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,667 | ₩49,204 | ₩48,453 | ₩48,989 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,593 | ₩49,593 | ₩49,204 | ₩49,553 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,620 | ₩50,035 | ₩49,418 | ₩50,022 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,478 | ₩50,719 | ₩49,781 | ₩50,062 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩49,995 | ₩50,451 | ₩49,955 | ₩50,304 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,451 | ₩51,148 | ₩50,451 | ₩50,947 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,403 | ₩51,591 | ₩51,055 | ₩51,229 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,055 | ₩51,363 | ₩50,947 | ₩51,256 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,269 | ₩51,403 | ₩50,920 | ₩51,068 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,095 | ₩51,229 | ₩50,867 | ₩50,961 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,746 | ₩51,309 | ₩50,746 | ₩51,215 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,821 | ₩51,551 | ₩49,593 | ₩50,464 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,123 | ₩49,700 | ₩49,110 | ₩49,700 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩49,030 | ₩49,418 | ₩49,030 | ₩49,378 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,828 | ₩49,190 | ₩48,788 | ₩48,949 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,654 | ₩49,030 | ₩48,493 | ₩48,708 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,338 | ₩49,445 | ₩49,030 | ₩49,123 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,392 | ₩49,526 | ₩48,949 | ₩49,499 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,311 | ₩49,539 | ₩49,123 | ₩49,177 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,794 | ₩49,955 | ₩49,526 | ₩49,807 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,526 | ₩49,848 | ₩49,472 | ₩49,781 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,526 | ₩49,848 | ₩49,485 | ₩49,700 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,901 | ₩49,928 | ₩49,056 | ₩49,365 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,533 | ₩48,788 | ₩48,426 | ₩48,547 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,897 | ₩47,528 | ₩46,857 | ₩47,514 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,616 | ₩46,736 | ₩46,267 | ₩46,388 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,669 | ₩46,830 | ₩46,428 | ₩46,669 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,307 | ₩46,669 | ₩46,240 | ₩46,669 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,267 | ₩46,374 | ₩45,838 | ₩45,865 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,985 | ₩46,066 | ₩45,798 | ₩45,999 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,878 | ₩46,026 | ₩45,637 | ₩45,637 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,334 | ₩46,535 | ₩46,240 | ₩46,388 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,911 | ₩46,937 | ₩46,133 | ₩46,133 | -1.66% | 22.1만 |
|---|