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 | ₩75,117 | ₩75,761 | ₩74,903 | ₩75,090 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,715 | ₩75,238 | ₩74,138 | ₩74,581 | -0.18% | 36.6만 |
| 2026.10.07 | ₩73,039 | ₩73,320 | ₩72,114 | ₩72,355 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,106 | ₩73,428 | ₩72,797 | ₩73,146 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,092 | ₩73,629 | ₩72,234 | ₩73,267 | +0.24% | 24만 |
| 2026.10.02 | ₩72,570 | ₩73,763 | ₩72,570 | ₩73,387 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,234 | ₩72,932 | ₩71,939 | ₩72,932 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,918 | ₩73,481 | ₩72,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,811 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,294 | ₩74,071 | ₩73,200 | ₩73,280 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,956 | ₩75,399 | ₩74,299 | ₩74,581 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,307 | ₩73,817 | ₩72,945 | ₩73,361 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,951 | ₩74,420 | ₩73,320 | ₩73,803 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,355 | ₩73,709 | ₩72,315 | ₩73,522 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,188 | ₩71,939 | ₩70,786 | ₩71,416 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,428 | ₩73,508 | ₩72,449 | ₩72,462 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,267 | ₩73,897 | ₩73,146 | ₩73,240 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,776 | ₩74,393 | ₩73,508 | ₩74,339 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,761 | ₩75,761 | ₩74,071 | ₩74,152 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,675 | ₩76,016 | ₩74,675 | ₩75,975 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,876 | ₩75,023 | ₩73,817 | ₩74,286 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,433 | ₩75,198 | ₩74,031 | ₩75,157 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,305 | ₩75,654 | ₩74,621 | ₩75,654 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,836 | ₩75,171 | ₩74,353 | ₩75,171 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,730 | ₩73,709 | ₩72,730 | ₩73,669 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,730 | ₩72,730 | ₩71,671 | ₩71,845 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,058 | ₩74,527 | ₩73,723 | ₩73,924 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,468 | ₩74,514 | ₩73,347 | ₩74,031 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,682 | ₩74,702 | ₩73,253 | ₩74,460 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,435 | ₩73,548 | ₩72,368 | ₩73,481 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,229 | ₩71,309 | ₩70,625 | ₩70,813 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,725 | ₩71,805 | ₩70,706 | ₩71,363 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,845 | ₩72,570 | ₩71,617 | ₩71,832 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,583 | ₩72,985 | ₩72,207 | ₩72,476 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,433 | ₩74,634 | ₩73,682 | ₩74,044 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,203 | ₩76,217 | ₩75,533 | ₩75,721 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,445 | ₩77,437 | ₩76,431 | ₩76,901 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,426 | ₩75,613 | ₩74,836 | ₩75,050 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,345 | ₩75,426 | ₩74,608 | ₩74,997 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,179 | ₩75,131 | ₩73,870 | ₩75,131 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,629 | ₩74,152 | ₩73,535 | ₩74,125 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,744 | ₩73,481 | ₩72,409 | ₩73,455 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩74,031 | ₩74,407 | ₩73,790 | ₩73,910 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,098 | ₩74,702 | ₩74,085 | ₩74,407 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,462 | ₩73,750 | ₩72,449 | ₩73,575 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩72,006 | ₩72,207 | ₩71,658 | ₩71,886 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,315 | ₩72,811 | ₩71,725 | ₩72,771 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,811 | ₩72,865 | ₩70,223 | ₩70,840 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩72,006 | ₩72,073 | ₩71,322 | ₩71,711 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩73,012 | ₩73,240 | ₩72,409 | ₩73,079 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,857 | ₩74,688 | ₩73,294 | ₩74,500 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,186 | ₩74,514 | ₩72,958 | ₩74,500 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,845 | ₩72,516 | ₩71,792 | ₩72,154 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,917 | ₩68,440 | ₩67,032 | ₩67,353 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,185 | ₩68,614 | ₩67,742 | ₩67,890 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,727 | ₩70,531 | ₩69,579 | ₩70,263 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,754 | ₩70,210 | ₩69,512 | ₩69,713 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,238 | ₩68,574 | ₩67,970 | ₩68,493 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,045 | ₩67,300 | ₩66,710 | ₩67,300 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,744 | ₩66,737 | ₩65,610 | ₩66,401 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,348 | ₩66,737 | ₩66,120 | ₩66,737 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,886 | ₩65,020 | ₩64,377 | ₩64,417 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,053 | ₩66,120 | ₩65,034 | ₩65,650 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,112 | ₩67,313 | ₩66,214 | ₩66,442 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩65,034 | ₩66,522 | ₩65,034 | ₩66,294 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,854 | ₩63,988 | ₩63,304 | ₩63,988 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,444 | ₩64,470 | ₩63,948 | ₩64,243 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,497 | ₩65,275 | ₩64,256 | ₩64,900 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,768 | ₩63,907 | ₩62,473 | ₩63,653 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,298 | ₩62,352 | ₩61,896 | ₩62,352 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,151 | ₩62,848 | ₩62,137 | ₩62,848 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,494 | ₩61,815 | ₩61,024 | ₩61,105 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,875 | ₩63,103 | ₩62,580 | ₩62,835 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,566 | ₩62,942 | ₩62,204 | ₩62,486 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,459 | ₩62,499 | ₩61,561 | ₩61,789 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,641 | ₩62,741 | ₩61,494 | ₩62,741 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,264 | ₩63,639 | ₩62,982 | ₩63,317 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,865 | ₩65,959 | ₩65,329 | ₩65,329 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,066 | ₩66,696 | ₩65,798 | ₩66,240 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,718 | ₩65,718 | ₩64,698 | ₩65,637 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,064 | ₩68,520 | ₩66,482 | ₩66,696 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,788 | ₩68,855 | ₩61,279 | ₩68,238 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,600 | ₩69,110 | ₩68,413 | ₩68,748 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,202 | ₩72,529 | ₩71,188 | ₩71,738 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,152 | ₩74,152 | ₩72,422 | ₩72,489 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,489 | ₩73,495 | ₩72,422 | ₩72,730 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,771 | ₩72,771 | ₩71,095 | ₩71,819 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,851 | ₩73,387 | ₩72,623 | ₩72,838 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,717 | ₩72,838 | ₩71,765 | ₩72,140 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,395 | ₩73,079 | ₩72,248 | ₩72,958 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,972 | ₩73,428 | ₩72,637 | ₩72,865 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,577 | ₩72,502 | ₩71,577 | ₩72,476 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,430 | ₩72,167 | ₩71,215 | ₩71,872 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,142 | ₩70,652 | ₩69,861 | ₩69,941 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,336 | ₩71,403 | ₩70,035 | ₩70,142 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,142 | ₩70,545 | ₩69,593 | ₩70,344 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,637 | ₩72,865 | ₩71,778 | ₩71,832 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,886 | ₩73,025 | ₩71,738 | ₩72,932 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,487 | ₩74,634 | ₩73,414 | ₩73,937 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,433 | ₩74,769 | ₩72,784 | ₩72,945 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,104 | ₩75,359 | ₩74,192 | ₩74,755 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,224 | ₩76,418 | ₩74,326 | ₩75,613 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,803 | ₩74,500 | ₩73,602 | ₩74,407 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,736 | ₩74,648 | ₩73,361 | ₩74,192 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,420 | ₩74,474 | ₩73,964 | ₩74,447 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,125 | ₩74,943 | ₩74,004 | ₩74,862 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,682 | ₩74,541 | ₩73,629 | ₩74,366 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,127 | ₩72,435 | ₩71,457 | ₩71,644 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,175 | ₩71,175 | ₩70,263 | ₩70,518 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩72,033 | ₩72,878 | ₩71,872 | ₩72,288 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,573 | ₩75,949 | ₩74,809 | ₩75,761 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,519 | ₩75,694 | ₩74,943 | ₩75,345 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,426 | ₩75,882 | ₩74,393 | ₩75,305 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,554 | ₩76,431 | ₩74,353 | ₩75,935 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,071 | ₩74,487 | ₩73,750 | ₩74,339 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,589 | ₩73,884 | ₩72,985 | ₩73,468 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,207 | ₩72,529 | ₩71,778 | ₩72,100 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,891 | ₩73,052 | ₩71,537 | ₩72,556 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,200 | ₩73,347 | ₩72,663 | ₩73,280 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,865 | ₩72,918 | ₩72,221 | ₩72,717 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,706 | ₩71,188 | ₩70,344 | ₩71,188 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,558 | ₩70,947 | ₩70,022 | ₩70,464 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,847 | ₩70,129 | ₩68,024 | ₩70,062 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,186 | ₩74,393 | ₩73,186 | ₩74,272 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,817 | ₩73,951 | ₩72,543 | ₩72,704 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩75,037 | ₩75,037 | ₩73,817 | ₩74,272 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,680 | ₩75,788 | ₩74,862 | ₩75,104 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,728 | ₩75,882 | ₩74,567 | ₩75,667 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,747 | ₩76,726 | ₩74,634 | ₩74,661 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,087 | ₩74,326 | ₩71,805 | ₩74,165 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,351 | ₩77,652 | ₩76,270 | ₩77,169 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,772 | ₩77,772 | ₩75,975 | ₩77,249 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩76,029 | ₩76,740 | ₩75,882 | ₩76,565 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,487 | ₩74,769 | ₩72,784 | ₩73,589 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,096 | ₩77,209 | ₩73,615 | ₩75,908 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,224 | ₩75,935 | ₩74,541 | ₩74,782 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,301 | ₩74,085 | ₩72,087 | ₩74,044 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,100 | ₩73,160 | ₩72,100 | ₩72,543 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩70,987 | ₩72,556 | ₩70,987 | ₩72,221 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,598 | ₩71,457 | ₩69,834 | ₩70,223 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,411 | ₩72,234 | ₩70,062 | ₩71,617 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,838 | ₩73,857 | ₩72,382 | ₩73,133 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,583 | ₩74,259 | ₩72,556 | ₩73,387 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,819 | ₩71,845 | ₩70,934 | ₩71,054 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,805 | ₩72,382 | ₩71,550 | ₩72,006 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,681 | ₩69,727 | ₩68,533 | ₩69,177 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,265 | ₩69,003 | ₩68,051 | ₩68,869 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,522 | ₩67,568 | ₩66,442 | ₩67,394 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,074 | ₩66,240 | ₩65,074 | ₩66,187 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩65,007 | ₩65,650 | ₩64,578 | ₩64,846 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,122 | ₩65,597 | ₩64,122 | ₩64,806 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,116 | ₩64,269 | ₩62,835 | ₩64,041 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩62,982 | ₩63,116 | ₩62,245 | ₩62,553 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,231 | ₩62,741 | ₩61,628 | ₩62,741 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,607 | ₩62,848 | ₩61,883 | ₩62,003 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,961 | ₩64,095 | ₩63,290 | ₩63,505 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,687 | ₩62,955 | ₩62,164 | ₩62,942 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,139 | ₩61,306 | ₩60,019 | ₩61,065 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,536 | ₩59,965 | ₩59,147 | ₩59,603 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,268 | ₩59,670 | ₩58,946 | ₩59,630 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,174 | ₩59,536 | ₩59,040 | ₩59,161 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,772 | ₩59,268 | ₩58,557 | ₩59,268 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,812 | ₩58,919 | ₩58,423 | ₩58,798 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,450 | ₩58,798 | ₩58,249 | ₩58,772 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,605 | ₩57,954 | ₩57,122 | ₩57,954 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,525 | ₩58,262 | ₩57,404 | ₩58,262 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,954 | ₩58,141 | ₩57,163 | ₩57,498 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,753 | ₩58,624 | ₩57,712 | ₩58,624 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,498 | ₩57,592 | ₩57,096 | ₩57,458 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,586 | ₩57,391 | ₩56,586 | ₩57,189 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩55,996 | ₩56,774 | ₩55,942 | ₩56,747 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,245 | ₩55,741 | ₩55,057 | ₩55,634 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,848 | ₩56,143 | ₩55,419 | ₩56,117 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,467 | ₩55,875 | ₩54,400 | ₩55,714 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,508 | ₩54,803 | ₩54,213 | ₩54,709 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,044 | ₩55,138 | ₩54,280 | ₩54,870 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,237 | ₩56,358 | ₩55,366 | ₩55,889 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩55,004 | ₩55,084 | ₩54,441 | ₩54,803 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,690 | ₩55,071 | ₩53,690 | ₩54,963 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,690 | ₩53,824 | ₩53,502 | ₩53,663 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,126 | ₩53,609 | ₩52,818 | ₩53,609 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,812 | ₩52,000 | ₩51,638 | ₩52,000 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,665 | ₩52,295 | ₩51,665 | ₩52,295 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,504 | ₩51,732 | ₩51,263 | ₩51,263 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,397 | ₩51,933 | ₩51,316 | ₩51,893 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩51,021 | ₩51,383 | ₩50,740 | ₩51,209 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,799 | ₩52,764 | ₩51,786 | ₩52,309 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,793 | ₩51,611 | ₩50,793 | ₩51,544 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,284 | ₩50,552 | ₩50,203 | ₩50,512 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩50,002 | ₩50,244 | ₩49,975 | ₩50,042 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,466 | ₩49,908 | ₩49,104 | ₩49,801 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,452 | ₩49,707 | ₩49,117 | ₩49,278 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,416 | ₩52,483 | ₩50,579 | ₩50,753 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,443 | ₩52,845 | ₩51,719 | ₩52,630 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,437 | ₩52,389 | ₩51,370 | ₩52,349 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,289 | ₩51,289 | ₩50,673 | ₩50,874 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,927 | ₩51,142 | ₩50,807 | ₩51,115 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,579 | ₩50,673 | ₩50,418 | ₩50,619 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,726 | ₩50,726 | ₩50,418 | ₩50,646 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,753 | ₩50,753 | ₩50,552 | ₩50,726 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,619 | ₩50,740 | ₩50,391 | ₩50,713 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,471 | ₩50,726 | ₩50,458 | ₩50,659 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,828 | ₩50,163 | ₩49,828 | ₩49,949 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,600 | ₩49,600 | ₩49,144 | ₩49,144 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,452 | ₩49,613 | ₩49,157 | ₩49,506 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,761 | ₩49,814 | ₩48,943 | ₩48,943 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,565 | ₩50,565 | ₩49,949 | ₩50,324 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,378 | ₩50,445 | ₩49,989 | ₩50,418 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,324 | ₩50,404 | ₩50,056 | ₩50,136 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,230 | ₩50,498 | ₩49,975 | ₩50,431 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,284 | ₩50,498 | ₩50,069 | ₩50,230 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,069 | ₩50,257 | ₩49,828 | ₩49,949 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,814 | ₩50,431 | ₩49,788 | ₩49,895 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,061 | ₩51,155 | ₩50,927 | ₩51,048 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,834 | ₩51,316 | ₩50,834 | ₩51,316 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,404 | ₩50,565 | ₩50,123 | ₩50,404 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,150 | ₩50,485 | ₩50,096 | ₩50,378 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,868 | ₩50,176 | ₩49,761 | ₩50,176 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,466 | ₩49,962 | ₩49,291 | ₩49,761 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,661 | ₩49,198 | ₩48,447 | ₩48,983 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,586 | ₩49,586 | ₩49,198 | ₩49,546 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,613 | ₩50,029 | ₩49,412 | ₩50,016 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,471 | ₩50,713 | ₩49,774 | ₩50,056 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩49,989 | ₩50,445 | ₩49,949 | ₩50,297 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,445 | ₩51,142 | ₩50,445 | ₩50,941 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,397 | ₩51,584 | ₩51,048 | ₩51,222 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,048 | ₩51,356 | ₩50,941 | ₩51,249 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,263 | ₩51,397 | ₩50,914 | ₩51,061 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,088 | ₩51,222 | ₩50,860 | ₩50,954 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,740 | ₩51,303 | ₩50,740 | ₩51,209 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,814 | ₩51,544 | ₩49,586 | ₩50,458 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,117 | ₩49,694 | ₩49,104 | ₩49,694 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩49,023 | ₩49,412 | ₩49,023 | ₩49,372 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,822 | ₩49,184 | ₩48,782 | ₩48,943 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,648 | ₩49,023 | ₩48,487 | ₩48,701 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,332 | ₩49,439 | ₩49,023 | ₩49,117 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,385 | ₩49,519 | ₩48,943 | ₩49,493 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,305 | ₩49,533 | ₩49,117 | ₩49,171 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,788 | ₩49,949 | ₩49,519 | ₩49,801 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,519 | ₩49,841 | ₩49,466 | ₩49,774 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,519 | ₩49,841 | ₩49,479 | ₩49,694 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,895 | ₩49,922 | ₩49,050 | ₩49,359 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,527 | ₩48,782 | ₩48,420 | ₩48,541 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,891 | ₩47,521 | ₩46,851 | ₩47,508 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,610 | ₩46,730 | ₩46,261 | ₩46,382 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,663 | ₩46,824 | ₩46,422 | ₩46,663 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,301 | ₩46,663 | ₩46,234 | ₩46,663 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,261 | ₩46,368 | ₩45,832 | ₩45,859 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,979 | ₩46,060 | ₩45,792 | ₩45,993 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,872 | ₩46,020 | ₩45,631 | ₩45,631 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,328 | ₩46,529 | ₩46,234 | ₩46,382 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,905 | ₩46,932 | ₩46,127 | ₩46,127 | -1.66% | 22.1만 |
|---|