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 | ₩75,110 | ₩75,754 | ₩74,895 | ₩75,083 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,708 | ₩75,231 | ₩74,131 | ₩74,574 | -0.18% | 36.6만 |
| 2026.10.07 | ₩73,032 | ₩73,313 | ₩72,107 | ₩72,348 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,099 | ₩73,421 | ₩72,790 | ₩73,139 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,085 | ₩73,622 | ₩72,227 | ₩73,260 | +0.24% | 24만 |
| 2026.10.02 | ₩72,562 | ₩73,756 | ₩72,562 | ₩73,380 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,227 | ₩72,924 | ₩71,932 | ₩72,924 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,911 | ₩73,474 | ₩72,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,804 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,286 | ₩74,064 | ₩73,193 | ₩73,273 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,949 | ₩75,391 | ₩74,292 | ₩74,574 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,300 | ₩73,809 | ₩72,938 | ₩73,354 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,943 | ₩74,413 | ₩73,313 | ₩73,796 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,348 | ₩73,702 | ₩72,308 | ₩73,514 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,181 | ₩71,932 | ₩70,779 | ₩71,409 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,421 | ₩73,501 | ₩72,442 | ₩72,455 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,260 | ₩73,890 | ₩73,139 | ₩73,233 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,769 | ₩74,386 | ₩73,501 | ₩74,332 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,754 | ₩75,754 | ₩74,064 | ₩74,145 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,667 | ₩76,008 | ₩74,667 | ₩75,968 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,869 | ₩75,016 | ₩73,809 | ₩74,279 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,426 | ₩75,190 | ₩74,024 | ₩75,150 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,298 | ₩75,646 | ₩74,614 | ₩75,646 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,828 | ₩75,164 | ₩74,346 | ₩75,164 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,723 | ₩73,702 | ₩72,723 | ₩73,662 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,723 | ₩72,723 | ₩71,664 | ₩71,838 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,051 | ₩74,520 | ₩73,716 | ₩73,917 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,461 | ₩74,507 | ₩73,340 | ₩74,024 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,675 | ₩74,694 | ₩73,246 | ₩74,453 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,428 | ₩73,541 | ₩72,361 | ₩73,474 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,222 | ₩71,302 | ₩70,618 | ₩70,806 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,718 | ₩71,798 | ₩70,699 | ₩71,356 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,838 | ₩72,562 | ₩71,611 | ₩71,825 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,576 | ₩72,978 | ₩72,200 | ₩72,469 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,426 | ₩74,627 | ₩73,675 | ₩74,037 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,196 | ₩76,209 | ₩75,526 | ₩75,713 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,437 | ₩77,429 | ₩76,424 | ₩76,893 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,418 | ₩75,606 | ₩74,828 | ₩75,043 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,338 | ₩75,418 | ₩74,600 | ₩74,989 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,171 | ₩75,123 | ₩73,863 | ₩75,123 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,622 | ₩74,145 | ₩73,528 | ₩74,118 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,737 | ₩73,474 | ₩72,402 | ₩73,447 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩74,024 | ₩74,399 | ₩73,783 | ₩73,903 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,091 | ₩74,694 | ₩74,078 | ₩74,399 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,455 | ₩73,742 | ₩72,442 | ₩73,568 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩71,999 | ₩72,200 | ₩71,651 | ₩71,879 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,308 | ₩72,804 | ₩71,718 | ₩72,764 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,804 | ₩72,857 | ₩70,216 | ₩70,833 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩71,999 | ₩72,066 | ₩71,316 | ₩71,704 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩73,005 | ₩73,233 | ₩72,402 | ₩73,072 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,850 | ₩74,681 | ₩73,286 | ₩74,493 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,179 | ₩74,507 | ₩72,951 | ₩74,493 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,838 | ₩72,509 | ₩71,785 | ₩72,147 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,910 | ₩68,433 | ₩67,025 | ₩67,347 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,178 | ₩68,607 | ₩67,736 | ₩67,883 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,720 | ₩70,524 | ₩69,573 | ₩70,256 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,747 | ₩70,203 | ₩69,506 | ₩69,707 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,232 | ₩68,567 | ₩67,964 | ₩68,487 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,039 | ₩67,293 | ₩66,703 | ₩67,293 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,738 | ₩66,730 | ₩65,604 | ₩66,395 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,341 | ₩66,730 | ₩66,113 | ₩66,730 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,880 | ₩65,014 | ₩64,370 | ₩64,411 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,046 | ₩66,113 | ₩65,027 | ₩65,644 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,106 | ₩67,307 | ₩66,207 | ₩66,435 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩65,027 | ₩66,516 | ₩65,027 | ₩66,288 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,847 | ₩63,982 | ₩63,298 | ₩63,982 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,437 | ₩64,464 | ₩63,941 | ₩64,236 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,491 | ₩65,269 | ₩64,250 | ₩64,893 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,761 | ₩63,901 | ₩62,466 | ₩63,646 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,292 | ₩62,346 | ₩61,890 | ₩62,346 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,145 | ₩62,842 | ₩62,131 | ₩62,842 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,488 | ₩61,809 | ₩61,018 | ₩61,099 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,869 | ₩63,097 | ₩62,574 | ₩62,828 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,560 | ₩62,936 | ₩62,198 | ₩62,480 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,453 | ₩62,493 | ₩61,555 | ₩61,783 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,635 | ₩62,735 | ₩61,488 | ₩62,735 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,258 | ₩63,633 | ₩62,976 | ₩63,311 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,859 | ₩65,952 | ₩65,322 | ₩65,322 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,060 | ₩66,690 | ₩65,792 | ₩66,234 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,711 | ₩65,711 | ₩64,692 | ₩65,631 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,057 | ₩68,513 | ₩66,475 | ₩66,690 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,781 | ₩68,849 | ₩61,273 | ₩68,232 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,594 | ₩69,103 | ₩68,406 | ₩68,741 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,195 | ₩72,522 | ₩71,181 | ₩71,731 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,145 | ₩74,145 | ₩72,415 | ₩72,482 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,482 | ₩73,488 | ₩72,415 | ₩72,723 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,764 | ₩72,764 | ₩71,088 | ₩71,812 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,844 | ₩73,380 | ₩72,616 | ₩72,831 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,710 | ₩72,831 | ₩71,758 | ₩72,133 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,388 | ₩73,072 | ₩72,241 | ₩72,951 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,965 | ₩73,421 | ₩72,630 | ₩72,857 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,570 | ₩72,495 | ₩71,570 | ₩72,469 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,423 | ₩72,160 | ₩71,208 | ₩71,865 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,136 | ₩70,645 | ₩69,854 | ₩69,935 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,329 | ₩71,396 | ₩70,028 | ₩70,136 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,136 | ₩70,538 | ₩69,586 | ₩70,337 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,630 | ₩72,857 | ₩71,771 | ₩71,825 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,879 | ₩73,018 | ₩71,731 | ₩72,924 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,480 | ₩74,627 | ₩73,407 | ₩73,930 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,426 | ₩74,761 | ₩72,777 | ₩72,938 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,097 | ₩75,351 | ₩74,185 | ₩74,748 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,217 | ₩76,410 | ₩74,319 | ₩75,606 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,796 | ₩74,493 | ₩73,595 | ₩74,399 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,729 | ₩74,641 | ₩73,354 | ₩74,185 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,413 | ₩74,466 | ₩73,957 | ₩74,440 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,118 | ₩74,936 | ₩73,997 | ₩74,855 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,675 | ₩74,533 | ₩73,622 | ₩74,359 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,120 | ₩72,428 | ₩71,450 | ₩71,637 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,168 | ₩71,168 | ₩70,256 | ₩70,511 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩72,026 | ₩72,871 | ₩71,865 | ₩72,281 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,566 | ₩75,941 | ₩74,802 | ₩75,754 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,512 | ₩75,686 | ₩74,936 | ₩75,338 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,418 | ₩75,874 | ₩74,386 | ₩75,298 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,547 | ₩76,424 | ₩74,346 | ₩75,928 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,064 | ₩74,480 | ₩73,742 | ₩74,332 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,581 | ₩73,876 | ₩72,978 | ₩73,461 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,200 | ₩72,522 | ₩71,771 | ₩72,093 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,884 | ₩73,045 | ₩71,530 | ₩72,549 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,193 | ₩73,340 | ₩72,656 | ₩73,273 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,857 | ₩72,911 | ₩72,214 | ₩72,710 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,699 | ₩71,181 | ₩70,337 | ₩71,181 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,551 | ₩70,940 | ₩70,015 | ₩70,457 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,841 | ₩70,122 | ₩68,017 | ₩70,055 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,179 | ₩74,386 | ₩73,179 | ₩74,265 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,809 | ₩73,943 | ₩72,536 | ₩72,697 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩75,029 | ₩75,029 | ₩73,809 | ₩74,265 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,673 | ₩75,780 | ₩74,855 | ₩75,097 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,721 | ₩75,874 | ₩74,560 | ₩75,660 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,740 | ₩76,719 | ₩74,627 | ₩74,654 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,080 | ₩74,319 | ₩71,798 | ₩74,158 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,343 | ₩77,644 | ₩76,263 | ₩77,161 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,765 | ₩77,765 | ₩75,968 | ₩77,242 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩76,022 | ₩76,732 | ₩75,874 | ₩76,558 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,480 | ₩74,761 | ₩72,777 | ₩73,581 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,089 | ₩77,202 | ₩73,608 | ₩75,901 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,217 | ₩75,928 | ₩74,533 | ₩74,775 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,294 | ₩74,078 | ₩72,080 | ₩74,037 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,093 | ₩73,152 | ₩72,093 | ₩72,536 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩70,980 | ₩72,549 | ₩70,980 | ₩72,214 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,592 | ₩71,450 | ₩69,827 | ₩70,216 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,404 | ₩72,227 | ₩70,055 | ₩71,611 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,831 | ₩73,850 | ₩72,375 | ₩73,126 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,576 | ₩74,252 | ₩72,549 | ₩73,380 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,812 | ₩71,838 | ₩70,927 | ₩71,047 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,798 | ₩72,375 | ₩71,543 | ₩71,999 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,674 | ₩69,720 | ₩68,527 | ₩69,170 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,259 | ₩68,996 | ₩68,044 | ₩68,862 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,516 | ₩67,561 | ₩66,435 | ₩67,387 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,068 | ₩66,234 | ₩65,068 | ₩66,180 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩65,001 | ₩65,644 | ₩64,571 | ₩64,840 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,116 | ₩65,590 | ₩64,116 | ₩64,799 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,110 | ₩64,263 | ₩62,828 | ₩64,035 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩62,976 | ₩63,110 | ₩62,239 | ₩62,547 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,225 | ₩62,735 | ₩61,622 | ₩62,735 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,601 | ₩62,842 | ₩61,877 | ₩61,997 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,955 | ₩64,089 | ₩63,284 | ₩63,499 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,681 | ₩62,949 | ₩62,158 | ₩62,936 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,134 | ₩61,300 | ₩60,013 | ₩61,059 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,530 | ₩59,959 | ₩59,141 | ₩59,597 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,262 | ₩59,664 | ₩58,940 | ₩59,624 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,168 | ₩59,530 | ₩59,034 | ₩59,155 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,766 | ₩59,262 | ₩58,551 | ₩59,262 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,806 | ₩58,913 | ₩58,417 | ₩58,793 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,444 | ₩58,793 | ₩58,243 | ₩58,766 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,599 | ₩57,948 | ₩57,117 | ₩57,948 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,519 | ₩58,256 | ₩57,398 | ₩58,256 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,948 | ₩58,136 | ₩57,157 | ₩57,492 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,747 | ₩58,618 | ₩57,707 | ₩58,618 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,492 | ₩57,586 | ₩57,090 | ₩57,452 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,580 | ₩57,385 | ₩56,580 | ₩57,184 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩55,991 | ₩56,768 | ₩55,937 | ₩56,741 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,240 | ₩55,736 | ₩55,052 | ₩55,629 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,843 | ₩56,138 | ₩55,414 | ₩56,111 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,462 | ₩55,870 | ₩54,395 | ₩55,709 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,502 | ₩54,797 | ₩54,207 | ₩54,703 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,039 | ₩55,132 | ₩54,274 | ₩54,864 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,232 | ₩56,353 | ₩55,360 | ₩55,883 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩54,998 | ₩55,079 | ₩54,435 | ₩54,797 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,684 | ₩55,065 | ₩53,684 | ₩54,958 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,684 | ₩53,819 | ₩53,497 | ₩53,658 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,121 | ₩53,604 | ₩52,813 | ₩53,604 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,807 | ₩51,995 | ₩51,633 | ₩51,995 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,660 | ₩52,290 | ₩51,660 | ₩52,290 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,499 | ₩51,727 | ₩51,258 | ₩51,258 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,392 | ₩51,928 | ₩51,311 | ₩51,888 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩51,016 | ₩51,378 | ₩50,735 | ₩51,204 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,794 | ₩52,759 | ₩51,781 | ₩52,303 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,788 | ₩51,606 | ₩50,788 | ₩51,539 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,279 | ₩50,547 | ₩50,198 | ₩50,507 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩49,997 | ₩50,239 | ₩49,970 | ₩50,038 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,461 | ₩49,903 | ₩49,099 | ₩49,796 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,448 | ₩49,702 | ₩49,112 | ₩49,273 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,411 | ₩52,478 | ₩50,574 | ₩50,748 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,438 | ₩52,840 | ₩51,713 | ₩52,625 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,432 | ₩52,384 | ₩51,365 | ₩52,344 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,284 | ₩51,284 | ₩50,668 | ₩50,869 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,922 | ₩51,137 | ₩50,802 | ₩51,110 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,574 | ₩50,668 | ₩50,413 | ₩50,614 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,721 | ₩50,721 | ₩50,413 | ₩50,641 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,748 | ₩50,748 | ₩50,547 | ₩50,721 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,614 | ₩50,735 | ₩50,386 | ₩50,708 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,467 | ₩50,721 | ₩50,453 | ₩50,654 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,823 | ₩50,158 | ₩49,823 | ₩49,944 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,595 | ₩49,595 | ₩49,139 | ₩49,139 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,448 | ₩49,608 | ₩49,153 | ₩49,501 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,756 | ₩49,810 | ₩48,938 | ₩48,938 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,560 | ₩50,560 | ₩49,944 | ₩50,319 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,373 | ₩50,440 | ₩49,984 | ₩50,413 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,319 | ₩50,400 | ₩50,051 | ₩50,131 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,225 | ₩50,493 | ₩49,970 | ₩50,426 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,279 | ₩50,493 | ₩50,064 | ₩50,225 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,064 | ₩50,252 | ₩49,823 | ₩49,944 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,810 | ₩50,426 | ₩49,783 | ₩49,890 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,057 | ₩51,150 | ₩50,922 | ₩51,043 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,829 | ₩51,311 | ₩50,829 | ₩51,311 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,400 | ₩50,560 | ₩50,118 | ₩50,400 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,145 | ₩50,480 | ₩50,091 | ₩50,373 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,863 | ₩50,172 | ₩49,756 | ₩50,172 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,461 | ₩49,957 | ₩49,287 | ₩49,756 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,657 | ₩49,193 | ₩48,442 | ₩48,978 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,582 | ₩49,582 | ₩49,193 | ₩49,541 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,608 | ₩50,024 | ₩49,407 | ₩50,011 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,467 | ₩50,708 | ₩49,769 | ₩50,051 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩49,984 | ₩50,440 | ₩49,944 | ₩50,292 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,440 | ₩51,137 | ₩50,440 | ₩50,936 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,392 | ₩51,579 | ₩51,043 | ₩51,217 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,043 | ₩51,351 | ₩50,936 | ₩51,244 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,258 | ₩51,392 | ₩50,909 | ₩51,057 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,083 | ₩51,217 | ₩50,855 | ₩50,949 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,735 | ₩51,298 | ₩50,735 | ₩51,204 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,810 | ₩51,539 | ₩49,582 | ₩50,453 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,112 | ₩49,689 | ₩49,099 | ₩49,689 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩49,019 | ₩49,407 | ₩49,019 | ₩49,367 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,817 | ₩49,179 | ₩48,777 | ₩48,938 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,643 | ₩49,019 | ₩48,482 | ₩48,697 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,327 | ₩49,434 | ₩49,019 | ₩49,112 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,381 | ₩49,515 | ₩48,938 | ₩49,488 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,300 | ₩49,528 | ₩49,112 | ₩49,166 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,783 | ₩49,944 | ₩49,515 | ₩49,796 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,515 | ₩49,836 | ₩49,461 | ₩49,769 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,515 | ₩49,836 | ₩49,474 | ₩49,689 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,890 | ₩49,917 | ₩49,045 | ₩49,354 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,522 | ₩48,777 | ₩48,415 | ₩48,536 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,887 | ₩47,517 | ₩46,847 | ₩47,503 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,605 | ₩46,726 | ₩46,257 | ₩46,377 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,659 | ₩46,820 | ₩46,417 | ₩46,659 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,297 | ₩46,659 | ₩46,230 | ₩46,659 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,257 | ₩46,364 | ₩45,828 | ₩45,854 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,975 | ₩46,055 | ₩45,787 | ₩45,988 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,868 | ₩46,015 | ₩45,626 | ₩45,626 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,324 | ₩46,525 | ₩46,230 | ₩46,377 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,900 | ₩46,927 | ₩46,122 | ₩46,122 | -1.66% | 22.1만 |
|---|