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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,092 | ₩75,761 | ₩72,114 | ₩75,090 | +2.73% | 165.5만 |
| 2026.09.28–2026.10.02 | ₩74,956 | ₩75,399 | ₩71,939 | ₩73,387 | -2.09% | 179.3만 |
| 2026.09.21–2026.09.25 | ₩73,428 | ₩74,420 | ₩70,786 | ₩73,361 | -0.09% | 154.5만 |
| 2026.09.14–2026.09.18 | ₩74,876 | ₩76,016 | ₩73,146 | ₩73,240 | -2.18% | 171.1만 |
| 2026.09.08–2026.09.11 | ₩72,730 | ₩75,654 | ₩72,730 | ₩75,157 | +3.34% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩72,435 | ₩74,702 | ₩71,671 | ₩71,845 | -0.81% | 199.6만 |
| 2026.08.24–2026.08.28 | ₩74,433 | ₩74,634 | ₩70,625 | ₩70,813 | -4.86% | 150만 |
| 2026.08.17–2026.08.21 | ₩74,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,437 |
| ₩73,870 |
| ₩75,721 |
| +2.08% |
| 229.6만 |
| 2026.08.10–2026.08.14 | ₩72,462 | ₩74,702 | ₩72,409 | ₩74,125 | +2.29% | 131.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,012 | ₩73,240 | ₩70,223 | ₩71,886 | -1.54% | 184.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,185 | ₩74,688 | ₩67,032 | ₩74,500 | +9.26% | 285.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,744 | ₩70,531 | ₩65,610 | ₩70,263 | +6.87% | 174.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,034 | ₩67,313 | ₩64,377 | ₩66,737 | +2.62% | 154.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,298 | ₩65,275 | ₩61,896 | ₩63,988 | +2.71% | 210.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,566 | ₩63,103 | ₩61,024 | ₩62,848 | +0.45% | 222.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,066 | ₩66,696 | ₩61,494 | ₩61,789 | -6.47% | 361만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,600 | ₩69,110 | ₩61,279 | ₩65,637 | -4.32% | 199.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,851 | ₩74,152 | ₩71,095 | ₩71,738 | -1.53% | 132.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,430 | ₩73,428 | ₩71,215 | ₩72,140 | +0.99% | 141.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,637 | ₩72,865 | ₩69,593 | ₩69,941 | -3.71% | 148.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,224 | ₩76,418 | ₩71,738 | ₩72,932 | -3.05% | 179.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,682 | ₩74,943 | ₩73,361 | ₩74,407 | +0.98% | 165만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,519 | ₩75,949 | ₩70,263 | ₩71,644 | -5.13% | 264.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,207 | ₩76,431 | ₩71,778 | ₩75,305 | +4.29% | 260만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,558 | ₩73,347 | ₩70,022 | ₩72,556 | +2.83% | 217.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,680 | ₩75,788 | ₩68,024 | ₩70,062 | -7.42% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,772 | ₩77,772 | ₩71,805 | ₩75,667 | -2.71% | 429.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,224 | ₩77,209 | ₩72,784 | ₩76,565 | +1.78% | 305.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,411 | ₩74,085 | ₩69,834 | ₩74,044 | +5.16% | 396.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,681 | ₩74,259 | ₩68,533 | ₩73,133 | +6.48% | 440.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,122 | ₩69,003 | ₩64,122 | ₩68,869 | +7.40% | 261.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,961 | ₩64,269 | ₩61,628 | ₩64,041 | +0.13% | 256.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,174 | ₩62,955 | ₩58,946 | ₩62,942 | +6.37% | 277.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,605 | ₩59,268 | ₩57,122 | ₩59,268 | +2.89% | 110.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,586 | ₩58,624 | ₩56,586 | ₩58,262 | +2.96% | 116.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,508 | ₩56,774 | ₩54,213 | ₩56,747 | +4.11% | 158.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,690 | ₩56,358 | ₩53,502 | ₩54,870 | +2.20% | 131.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,504 | ₩53,609 | ₩51,263 | ₩53,609 | +4.09% | 96.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,284 | ₩52,764 | ₩50,203 | ₩51,893 | +3.20% | 116만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,443 | ₩52,845 | ₩49,104 | ₩50,042 | -4.58% | 282.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,579 | ₩52,389 | ₩50,418 | ₩52,349 | +3.50% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,471 | ₩50,753 | ₩50,391 | ₩50,646 | +0.35% | 50.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,565 | ₩50,565 | ₩48,943 | ₩49,949 | -1.22% | 103.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,069 | ₩50,498 | ₩49,828 | ₩50,418 | +0.70% | 88.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,150 | ₩51,316 | ₩49,788 | ₩49,895 | -0.51% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,586 | ₩50,176 | ₩48,447 | ₩50,176 | +1.19% | 102.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,397 | ₩51,584 | ₩49,412 | ₩50,016 | -2.69% | 145.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,814 | ₩51,544 | ₩49,586 | ₩51,249 | +2.88% | 97.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,332 | ₩49,694 | ₩48,487 | ₩49,694 | +0.73% | 129.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,519 | ₩49,949 | ₩48,943 | ₩49,493 | -0.05% | 185.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,663 | ₩49,922 | ₩46,261 | ₩49,359 | +5.78% | 128.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,328 | ₩46,663 | ₩45,631 | ₩46,663 | +0.72% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,905 | ₩46,932 | ₩46,127 | ₩46,127 | -1.66% | 22.1만 |
|---|