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 | ₩75,122 | ₩75,765 | ₩74,907 | ₩75,095 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,719 | ₩75,242 | ₩74,143 | ₩74,585 | -0.18% | 36.6만 |
| 2026.10.07 | ₩73,043 | ₩73,325 | ₩72,118 | ₩72,359 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,110 | ₩73,432 | ₩72,802 | ₩73,150 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,097 | ₩73,633 | ₩72,239 | ₩73,271 | +0.24% | 24만 |
| 2026.10.02 | ₩72,574 | ₩73,767 | ₩72,574 | ₩73,392 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,239 | ₩72,936 | ₩71,944 | ₩72,936 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,922 | ₩73,486 | ₩72,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,815 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,298 | ₩74,076 | ₩73,204 | ₩73,285 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,961 | ₩75,403 | ₩74,304 | ₩74,585 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,311 | ₩73,821 | ₩72,949 | ₩73,365 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,955 | ₩74,424 | ₩73,325 | ₩73,808 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,359 | ₩73,714 | ₩72,319 | ₩73,526 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,193 | ₩71,944 | ₩70,790 | ₩71,421 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,432 | ₩73,513 | ₩72,453 | ₩72,467 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,271 | ₩73,901 | ₩73,150 | ₩73,244 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,781 | ₩74,398 | ₩73,513 | ₩74,344 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,765 | ₩75,765 | ₩74,076 | ₩74,156 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,679 | ₩76,020 | ₩74,679 | ₩75,980 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,880 | ₩75,028 | ₩73,821 | ₩74,290 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,438 | ₩75,202 | ₩74,036 | ₩75,162 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,309 | ₩75,658 | ₩74,626 | ₩75,658 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,840 | ₩75,175 | ₩74,357 | ₩75,175 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,735 | ₩73,714 | ₩72,735 | ₩73,673 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,735 | ₩72,735 | ₩71,675 | ₩71,850 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,062 | ₩74,532 | ₩73,727 | ₩73,928 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,472 | ₩74,518 | ₩73,352 | ₩74,036 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,687 | ₩74,706 | ₩73,258 | ₩74,465 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,440 | ₩73,553 | ₩72,373 | ₩73,486 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,233 | ₩71,313 | ₩70,629 | ₩70,817 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,729 | ₩71,809 | ₩70,710 | ₩71,367 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,850 | ₩72,574 | ₩71,622 | ₩71,836 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,587 | ₩72,990 | ₩72,212 | ₩72,480 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,438 | ₩74,639 | ₩73,687 | ₩74,049 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,208 | ₩76,221 | ₩75,537 | ₩75,725 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,449 | ₩77,442 | ₩76,436 | ₩76,905 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,430 | ₩75,618 | ₩74,840 | ₩75,055 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,350 | ₩75,430 | ₩74,612 | ₩75,001 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,183 | ₩75,135 | ₩73,875 | ₩75,135 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,633 | ₩74,156 | ₩73,539 | ₩74,129 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,748 | ₩73,486 | ₩72,413 | ₩73,459 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩74,036 | ₩74,411 | ₩73,794 | ₩73,915 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,103 | ₩74,706 | ₩74,089 | ₩74,411 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,467 | ₩73,754 | ₩72,453 | ₩73,580 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩72,011 | ₩72,212 | ₩71,662 | ₩71,890 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,319 | ₩72,815 | ₩71,729 | ₩72,775 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,815 | ₩72,869 | ₩70,227 | ₩70,844 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩72,011 | ₩72,078 | ₩71,327 | ₩71,716 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩73,016 | ₩73,244 | ₩72,413 | ₩73,083 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,861 | ₩74,693 | ₩73,298 | ₩74,505 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,191 | ₩74,518 | ₩72,963 | ₩74,505 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,850 | ₩72,520 | ₩71,796 | ₩72,158 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,921 | ₩68,444 | ₩67,036 | ₩67,357 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,189 | ₩68,618 | ₩67,746 | ₩67,894 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,731 | ₩70,536 | ₩69,583 | ₩70,267 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,758 | ₩70,214 | ₩69,516 | ₩69,718 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,242 | ₩68,578 | ₩67,974 | ₩68,497 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,049 | ₩67,304 | ₩66,714 | ₩67,304 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,748 | ₩66,741 | ₩65,614 | ₩66,405 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,352 | ₩66,741 | ₩66,124 | ₩66,741 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,890 | ₩65,024 | ₩64,380 | ₩64,421 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,057 | ₩66,124 | ₩65,038 | ₩65,654 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,116 | ₩67,317 | ₩66,218 | ₩66,446 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩65,038 | ₩66,526 | ₩65,038 | ₩66,298 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,857 | ₩63,992 | ₩63,308 | ₩63,992 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,448 | ₩64,474 | ₩63,951 | ₩64,246 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,501 | ₩65,279 | ₩64,260 | ₩64,903 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,771 | ₩63,911 | ₩62,476 | ₩63,656 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,302 | ₩62,356 | ₩61,900 | ₩62,356 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,154 | ₩62,852 | ₩62,141 | ₩62,852 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,497 | ₩61,819 | ₩61,028 | ₩61,108 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,879 | ₩63,107 | ₩62,584 | ₩62,838 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,570 | ₩62,946 | ₩62,208 | ₩62,490 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,463 | ₩62,503 | ₩61,564 | ₩61,792 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,645 | ₩62,744 | ₩61,497 | ₩62,744 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,267 | ₩63,643 | ₩62,986 | ₩63,321 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,869 | ₩65,963 | ₩65,333 | ₩65,333 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,070 | ₩66,700 | ₩65,802 | ₩66,244 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,721 | ₩65,721 | ₩64,702 | ₩65,641 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,068 | ₩68,524 | ₩66,486 | ₩66,700 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,792 | ₩68,859 | ₩61,283 | ₩68,242 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,605 | ₩69,114 | ₩68,417 | ₩68,752 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,206 | ₩72,534 | ₩71,193 | ₩71,742 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,156 | ₩74,156 | ₩72,426 | ₩72,493 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,493 | ₩73,499 | ₩72,426 | ₩72,735 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,775 | ₩72,775 | ₩71,099 | ₩71,823 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,855 | ₩73,392 | ₩72,627 | ₩72,842 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,721 | ₩72,842 | ₩71,769 | ₩72,145 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,400 | ₩73,083 | ₩72,252 | ₩72,963 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,976 | ₩73,432 | ₩72,641 | ₩72,869 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,582 | ₩72,507 | ₩71,582 | ₩72,480 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,434 | ₩72,172 | ₩71,219 | ₩71,877 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,147 | ₩70,656 | ₩69,865 | ₩69,946 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,340 | ₩71,407 | ₩70,039 | ₩70,147 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,147 | ₩70,549 | ₩69,597 | ₩70,348 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,641 | ₩72,869 | ₩71,783 | ₩71,836 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,890 | ₩73,030 | ₩71,742 | ₩72,936 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,491 | ₩74,639 | ₩73,419 | ₩73,942 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,438 | ₩74,773 | ₩72,788 | ₩72,949 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,108 | ₩75,363 | ₩74,196 | ₩74,760 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,229 | ₩76,422 | ₩74,331 | ₩75,618 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,808 | ₩74,505 | ₩73,606 | ₩74,411 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,740 | ₩74,652 | ₩73,365 | ₩74,196 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,424 | ₩74,478 | ₩73,968 | ₩74,451 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,129 | ₩74,947 | ₩74,009 | ₩74,867 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,687 | ₩74,545 | ₩73,633 | ₩74,371 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,131 | ₩72,440 | ₩71,461 | ₩71,649 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,179 | ₩71,179 | ₩70,267 | ₩70,522 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩72,037 | ₩72,882 | ₩71,877 | ₩72,292 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,578 | ₩75,953 | ₩74,813 | ₩75,765 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,524 | ₩75,698 | ₩74,947 | ₩75,350 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,430 | ₩75,886 | ₩74,398 | ₩75,309 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,558 | ₩76,436 | ₩74,357 | ₩75,940 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,076 | ₩74,491 | ₩73,754 | ₩74,344 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,593 | ₩73,888 | ₩72,990 | ₩73,472 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,212 | ₩72,534 | ₩71,783 | ₩72,104 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,896 | ₩73,057 | ₩71,541 | ₩72,560 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,204 | ₩73,352 | ₩72,668 | ₩73,285 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,869 | ₩72,922 | ₩72,225 | ₩72,721 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,710 | ₩71,193 | ₩70,348 | ₩71,193 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,562 | ₩70,951 | ₩70,026 | ₩70,468 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,852 | ₩70,133 | ₩68,028 | ₩70,066 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,191 | ₩74,398 | ₩73,191 | ₩74,277 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,821 | ₩73,955 | ₩72,547 | ₩72,708 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩75,041 | ₩75,041 | ₩73,821 | ₩74,277 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,685 | ₩75,792 | ₩74,867 | ₩75,108 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,733 | ₩75,886 | ₩74,572 | ₩75,672 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,752 | ₩76,731 | ₩74,639 | ₩74,666 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,091 | ₩74,331 | ₩71,809 | ₩74,170 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,355 | ₩77,656 | ₩76,275 | ₩77,173 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,777 | ₩77,777 | ₩75,980 | ₩77,254 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩76,034 | ₩76,744 | ₩75,886 | ₩76,570 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,491 | ₩74,773 | ₩72,788 | ₩73,593 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,101 | ₩77,214 | ₩73,620 | ₩75,913 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,229 | ₩75,940 | ₩74,545 | ₩74,786 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,306 | ₩74,089 | ₩72,091 | ₩74,049 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,104 | ₩73,164 | ₩72,104 | ₩72,547 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩70,991 | ₩72,560 | ₩70,991 | ₩72,225 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,603 | ₩71,461 | ₩69,838 | ₩70,227 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,415 | ₩72,239 | ₩70,066 | ₩71,622 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,842 | ₩73,861 | ₩72,386 | ₩73,137 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,587 | ₩74,263 | ₩72,560 | ₩73,392 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,823 | ₩71,850 | ₩70,938 | ₩71,059 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,809 | ₩72,386 | ₩71,555 | ₩72,011 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,685 | ₩69,731 | ₩68,537 | ₩69,181 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,269 | ₩69,007 | ₩68,055 | ₩68,873 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,526 | ₩67,572 | ₩66,446 | ₩67,398 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,078 | ₩66,244 | ₩65,078 | ₩66,191 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩65,011 | ₩65,654 | ₩64,582 | ₩64,850 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,126 | ₩65,601 | ₩64,126 | ₩64,810 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,120 | ₩64,273 | ₩62,838 | ₩64,045 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩62,986 | ₩63,120 | ₩62,248 | ₩62,557 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,235 | ₩62,744 | ₩61,631 | ₩62,744 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,610 | ₩62,852 | ₩61,886 | ₩62,007 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,965 | ₩64,099 | ₩63,294 | ₩63,509 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,691 | ₩62,959 | ₩62,168 | ₩62,946 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,143 | ₩61,310 | ₩60,022 | ₩61,068 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,540 | ₩59,969 | ₩59,151 | ₩59,607 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,271 | ₩59,674 | ₩58,949 | ₩59,633 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,177 | ₩59,540 | ₩59,043 | ₩59,164 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,775 | ₩59,271 | ₩58,561 | ₩59,271 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,815 | ₩58,923 | ₩58,426 | ₩58,802 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,453 | ₩58,802 | ₩58,252 | ₩58,775 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,608 | ₩57,957 | ₩57,126 | ₩57,957 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,528 | ₩58,266 | ₩57,407 | ₩58,266 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,957 | ₩58,145 | ₩57,166 | ₩57,501 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,756 | ₩58,628 | ₩57,716 | ₩58,628 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,501 | ₩57,595 | ₩57,099 | ₩57,461 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,589 | ₩57,394 | ₩56,589 | ₩57,193 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩55,999 | ₩56,777 | ₩55,946 | ₩56,750 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,248 | ₩55,745 | ₩55,061 | ₩55,637 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,852 | ₩56,147 | ₩55,423 | ₩56,120 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,471 | ₩55,879 | ₩54,404 | ₩55,718 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,511 | ₩54,806 | ₩54,216 | ₩54,712 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,047 | ₩55,141 | ₩54,283 | ₩54,873 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,241 | ₩56,361 | ₩55,369 | ₩55,892 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩55,007 | ₩55,087 | ₩54,444 | ₩54,806 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,693 | ₩55,074 | ₩53,693 | ₩54,967 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,693 | ₩53,827 | ₩53,505 | ₩53,666 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,130 | ₩53,612 | ₩52,821 | ₩53,612 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,815 | ₩52,003 | ₩51,641 | ₩52,003 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,668 | ₩52,298 | ₩51,668 | ₩52,298 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,507 | ₩51,735 | ₩51,266 | ₩51,266 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,400 | ₩51,936 | ₩51,319 | ₩51,896 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩51,024 | ₩51,386 | ₩50,743 | ₩51,212 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,802 | ₩52,768 | ₩51,789 | ₩52,312 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,796 | ₩51,614 | ₩50,796 | ₩51,547 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,287 | ₩50,555 | ₩50,206 | ₩50,515 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩50,005 | ₩50,247 | ₩49,978 | ₩50,045 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,469 | ₩49,911 | ₩49,107 | ₩49,804 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,455 | ₩49,710 | ₩49,120 | ₩49,281 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,419 | ₩52,486 | ₩50,582 | ₩50,756 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,446 | ₩52,848 | ₩51,722 | ₩52,633 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,440 | ₩52,392 | ₩51,373 | ₩52,352 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,292 | ₩51,292 | ₩50,676 | ₩50,877 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,930 | ₩51,145 | ₩50,810 | ₩51,118 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,582 | ₩50,676 | ₩50,421 | ₩50,622 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,729 | ₩50,729 | ₩50,421 | ₩50,649 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,756 | ₩50,756 | ₩50,555 | ₩50,729 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,622 | ₩50,743 | ₩50,394 | ₩50,716 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,474 | ₩50,729 | ₩50,461 | ₩50,662 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,831 | ₩50,166 | ₩49,831 | ₩49,952 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,603 | ₩49,603 | ₩49,147 | ₩49,147 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,455 | ₩49,616 | ₩49,160 | ₩49,509 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,764 | ₩49,817 | ₩48,946 | ₩48,946 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,568 | ₩50,568 | ₩49,952 | ₩50,327 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,381 | ₩50,448 | ₩49,992 | ₩50,421 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,327 | ₩50,407 | ₩50,059 | ₩50,139 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,233 | ₩50,501 | ₩49,978 | ₩50,434 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,287 | ₩50,501 | ₩50,072 | ₩50,233 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,072 | ₩50,260 | ₩49,831 | ₩49,952 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,817 | ₩50,434 | ₩49,791 | ₩49,898 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,065 | ₩51,158 | ₩50,930 | ₩51,051 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,837 | ₩51,319 | ₩50,837 | ₩51,319 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,407 | ₩50,568 | ₩50,126 | ₩50,407 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,153 | ₩50,488 | ₩50,099 | ₩50,381 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,871 | ₩50,179 | ₩49,764 | ₩50,179 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,469 | ₩49,965 | ₩49,294 | ₩49,764 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,664 | ₩49,201 | ₩48,450 | ₩48,986 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,589 | ₩49,589 | ₩49,201 | ₩49,549 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,616 | ₩50,032 | ₩49,415 | ₩50,019 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,474 | ₩50,716 | ₩49,777 | ₩50,059 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩49,992 | ₩50,448 | ₩49,952 | ₩50,300 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,448 | ₩51,145 | ₩50,448 | ₩50,944 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,400 | ₩51,588 | ₩51,051 | ₩51,225 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,051 | ₩51,360 | ₩50,944 | ₩51,252 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,266 | ₩51,400 | ₩50,917 | ₩51,065 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,091 | ₩51,225 | ₩50,863 | ₩50,957 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,743 | ₩51,306 | ₩50,743 | ₩51,212 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,817 | ₩51,547 | ₩49,589 | ₩50,461 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,120 | ₩49,697 | ₩49,107 | ₩49,697 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩49,026 | ₩49,415 | ₩49,026 | ₩49,375 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,825 | ₩49,187 | ₩48,785 | ₩48,946 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,651 | ₩49,026 | ₩48,490 | ₩48,704 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,335 | ₩49,442 | ₩49,026 | ₩49,120 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,388 | ₩49,522 | ₩48,946 | ₩49,496 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,308 | ₩49,536 | ₩49,120 | ₩49,174 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,791 | ₩49,952 | ₩49,522 | ₩49,804 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,522 | ₩49,844 | ₩49,469 | ₩49,777 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,522 | ₩49,844 | ₩49,482 | ₩49,697 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,898 | ₩49,925 | ₩49,053 | ₩49,361 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,530 | ₩48,785 | ₩48,423 | ₩48,543 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,894 | ₩47,524 | ₩46,854 | ₩47,511 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,612 | ₩46,733 | ₩46,264 | ₩46,384 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,666 | ₩46,827 | ₩46,425 | ₩46,666 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,304 | ₩46,666 | ₩46,237 | ₩46,666 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,264 | ₩46,371 | ₩45,835 | ₩45,862 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,982 | ₩46,063 | ₩45,794 | ₩45,996 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,875 | ₩46,022 | ₩45,634 | ₩45,634 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,331 | ₩46,532 | ₩46,237 | ₩46,384 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,907 | ₩46,934 | ₩46,130 | ₩46,130 | -1.66% | 22.1만 |
|---|