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 | ₩73,097 | ₩75,766 | ₩72,118 | ₩75,095 | +2.73% | 165.5만 |
| 2026.09.28–2026.10.02 | ₩74,961 | ₩75,404 | ₩71,944 | ₩73,392 | -2.09% | 179.3만 |
| 2026.09.21–2026.09.25 | ₩73,433 | ₩74,425 | ₩70,791 | ₩73,366 | -0.09% | 154.5만 |
| 2026.09.14–2026.09.18 | ₩74,881 | ₩76,021 | ₩73,151 | ₩73,245 | -2.18% | 171.1만 |
| 2026.09.08–2026.09.11 | ₩72,735 | ₩75,659 | ₩72,735 | ₩75,162 | +3.34% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩72,440 | ₩74,707 | ₩71,676 | ₩71,850 | -0.81% | 199.6만 |
| 2026.08.24–2026.08.28 | ₩74,438 | ₩74,640 | ₩70,630 | ₩70,818 | -4.86% | 150만 |
| 2026.08.17–2026.08.21 | ₩74,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,442 |
| ₩73,875 |
| ₩75,726 |
| +2.08% |
| 229.6만 |
| 2026.08.10–2026.08.14 | ₩72,467 | ₩74,707 | ₩72,413 | ₩74,130 | +2.29% | 131.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,017 | ₩73,245 | ₩70,228 | ₩71,890 | -1.54% | 184.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,189 | ₩74,693 | ₩67,036 | ₩74,505 | +9.26% | 285.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,749 | ₩70,536 | ₩65,615 | ₩70,268 | +6.87% | 174.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,038 | ₩67,318 | ₩64,381 | ₩66,741 | +2.62% | 154.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,302 | ₩65,279 | ₩61,900 | ₩63,992 | +2.71% | 210.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,571 | ₩63,107 | ₩61,028 | ₩62,852 | +0.45% | 222.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,071 | ₩66,701 | ₩61,498 | ₩61,793 | -6.47% | 361만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,605 | ₩69,115 | ₩61,283 | ₩65,641 | -4.32% | 199.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,856 | ₩74,157 | ₩71,099 | ₩71,743 | -1.53% | 132.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,435 | ₩73,433 | ₩71,220 | ₩72,145 | +0.99% | 141.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,641 | ₩72,869 | ₩69,597 | ₩69,946 | -3.71% | 148.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,230 | ₩76,423 | ₩71,743 | ₩72,936 | -3.05% | 179.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,687 | ₩74,948 | ₩73,366 | ₩74,412 | +0.98% | 165만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,525 | ₩75,954 | ₩70,268 | ₩71,649 | -5.13% | 264.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,212 | ₩76,436 | ₩71,783 | ₩75,310 | +4.29% | 260만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,563 | ₩73,352 | ₩70,026 | ₩72,561 | +2.83% | 217.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,685 | ₩75,793 | ₩68,028 | ₩70,067 | -7.42% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,777 | ₩77,777 | ₩71,810 | ₩75,672 | -2.71% | 429.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,230 | ₩77,214 | ₩72,789 | ₩76,571 | +1.78% | 305.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,415 | ₩74,090 | ₩69,839 | ₩74,049 | +5.16% | 396.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,686 | ₩74,264 | ₩68,538 | ₩73,138 | +6.48% | 440.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,126 | ₩69,007 | ₩64,126 | ₩68,873 | +7.40% | 261.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,965 | ₩64,274 | ₩61,632 | ₩64,046 | +0.13% | 256.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,178 | ₩62,959 | ₩58,950 | ₩62,946 | +6.37% | 277.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,609 | ₩59,272 | ₩57,126 | ₩59,272 | +2.89% | 110.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,590 | ₩58,628 | ₩56,590 | ₩58,266 | +2.96% | 116.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,511 | ₩56,778 | ₩54,216 | ₩56,751 | +4.11% | 158.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,693 | ₩56,362 | ₩53,506 | ₩54,873 | +2.20% | 131.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,507 | ₩53,613 | ₩51,266 | ₩53,613 | +4.09% | 96.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,287 | ₩52,768 | ₩50,207 | ₩51,896 | +3.20% | 116만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,446 | ₩52,848 | ₩49,107 | ₩50,046 | -4.58% | 282.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,582 | ₩52,392 | ₩50,421 | ₩52,352 | +3.50% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,475 | ₩50,756 | ₩50,394 | ₩50,649 | +0.35% | 50.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,569 | ₩50,569 | ₩48,946 | ₩49,952 | -1.22% | 103.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,073 | ₩50,502 | ₩49,831 | ₩50,421 | +0.70% | 88.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,153 | ₩51,320 | ₩49,791 | ₩49,898 | -0.51% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,590 | ₩50,180 | ₩48,450 | ₩50,180 | +1.19% | 102.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,400 | ₩51,588 | ₩49,415 | ₩50,019 | -2.69% | 145.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,818 | ₩51,548 | ₩49,590 | ₩51,253 | +2.88% | 97.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,335 | ₩49,697 | ₩48,490 | ₩49,697 | +0.73% | 129.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,523 | ₩49,952 | ₩48,946 | ₩49,496 | -0.05% | 185.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,666 | ₩49,925 | ₩46,264 | ₩49,362 | +5.78% | 128.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,331 | ₩46,666 | ₩45,634 | ₩46,666 | +0.72% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,908 | ₩46,935 | ₩46,130 | ₩46,130 | -1.66% | 22.1만 |
|---|