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 | ₩73,103 | ₩75,772 | ₩72,124 | ₩75,102 | +2.73% | 165.5만 |
| 2026.09.28–2026.10.02 | ₩74,967 | ₩75,410 | ₩71,950 | ₩73,398 | -2.09% | 179.3만 |
| 2026.09.21–2026.09.25 | ₩73,439 | ₩74,431 | ₩70,797 | ₩73,372 | -0.09% | 154.5만 |
| 2026.09.14–2026.09.18 | ₩74,887 | ₩76,027 | ₩73,157 | ₩73,251 | -2.18% | 171.1만 |
| 2026.09.08–2026.09.11 | ₩72,741 | ₩75,665 | ₩72,741 | ₩75,169 | +3.34% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩72,446 | ₩74,713 | ₩71,682 | ₩71,856 | -0.81% | 199.6만 |
| 2026.08.24–2026.08.28 | ₩74,444 | ₩74,646 | ₩70,636 | ₩70,823 | -4.86% | 150만 |
| 2026.08.17–2026.08.21 | ₩74,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,449 |
| ₩73,881 |
| ₩75,732 |
| +2.08% |
| 229.6만 |
| 2026.08.10–2026.08.14 | ₩72,473 | ₩74,713 | ₩72,419 | ₩74,136 | +2.29% | 131.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,023 | ₩73,251 | ₩70,233 | ₩71,896 | -1.54% | 184.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,195 | ₩74,699 | ₩67,042 | ₩74,512 | +9.26% | 285.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,754 | ₩70,542 | ₩65,620 | ₩70,274 | +6.87% | 174.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,043 | ₩67,323 | ₩64,386 | ₩66,747 | +2.62% | 154.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,308 | ₩65,285 | ₩61,905 | ₩63,997 | +2.71% | 210.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,576 | ₩63,112 | ₩61,033 | ₩62,857 | +0.45% | 222.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,076 | ₩66,706 | ₩61,503 | ₩61,798 | -6.47% | 361만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,611 | ₩69,120 | ₩61,288 | ₩65,647 | -4.32% | 199.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,862 | ₩74,163 | ₩71,105 | ₩71,749 | -1.53% | 132.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,440 | ₩73,439 | ₩71,226 | ₩72,151 | +0.99% | 141.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,647 | ₩72,875 | ₩69,603 | ₩69,952 | -3.71% | 148.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,236 | ₩76,429 | ₩71,749 | ₩72,942 | -3.05% | 179.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,693 | ₩74,954 | ₩73,372 | ₩74,418 | +0.98% | 165만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,531 | ₩75,960 | ₩70,274 | ₩71,655 | -5.13% | 264.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,218 | ₩76,443 | ₩71,789 | ₩75,316 | +4.29% | 260만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,569 | ₩73,358 | ₩70,032 | ₩72,567 | +2.83% | 217.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,692 | ₩75,799 | ₩68,034 | ₩70,072 | -7.42% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,784 | ₩77,784 | ₩71,816 | ₩75,678 | -2.71% | 429.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,236 | ₩77,221 | ₩72,795 | ₩76,577 | +1.78% | 305.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,421 | ₩74,096 | ₩69,844 | ₩74,056 | +5.16% | 396.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,691 | ₩74,270 | ₩68,544 | ₩73,144 | +6.48% | 440.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,131 | ₩69,013 | ₩64,131 | ₩68,879 | +7.40% | 261.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,970 | ₩64,279 | ₩61,637 | ₩64,051 | +0.13% | 256.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,183 | ₩62,965 | ₩58,955 | ₩62,951 | +6.37% | 277.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,614 | ₩59,277 | ₩57,131 | ₩59,277 | +2.89% | 110.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,594 | ₩58,633 | ₩56,594 | ₩58,271 | +2.96% | 116.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,516 | ₩56,782 | ₩54,221 | ₩56,755 | +4.11% | 158.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,698 | ₩56,366 | ₩53,510 | ₩54,878 | +2.20% | 131.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,512 | ₩53,617 | ₩51,270 | ₩53,617 | +4.09% | 96.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,291 | ₩52,772 | ₩50,211 | ₩51,901 | +3.20% | 116만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,450 | ₩52,853 | ₩49,111 | ₩50,050 | -4.58% | 282.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,586 | ₩52,397 | ₩50,425 | ₩52,357 | +3.50% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,479 | ₩50,761 | ₩50,399 | ₩50,653 | +0.35% | 50.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,573 | ₩50,573 | ₩48,950 | ₩49,956 | -1.22% | 103.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,077 | ₩50,506 | ₩49,835 | ₩50,425 | +0.70% | 88.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,157 | ₩51,324 | ₩49,795 | ₩49,902 | -0.51% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,594 | ₩50,184 | ₩48,454 | ₩50,184 | +1.19% | 102.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,404 | ₩51,592 | ₩49,420 | ₩50,023 | -2.69% | 145.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,822 | ₩51,552 | ₩49,594 | ₩51,257 | +2.88% | 97.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,339 | ₩49,701 | ₩48,494 | ₩49,701 | +0.73% | 129.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,527 | ₩49,956 | ₩48,950 | ₩49,500 | -0.05% | 185.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,670 | ₩49,929 | ₩46,268 | ₩49,366 | +5.78% | 128.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,335 | ₩46,670 | ₩45,638 | ₩46,670 | +0.72% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,912 | ₩46,939 | ₩46,134 | ₩46,134 | -1.66% | 22.1만 |
|---|