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 | ₩75,068 | ₩75,711 | ₩74,854 | ₩75,041 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,666 | ₩75,189 | ₩74,090 | ₩74,532 | -0.18% | 36.6만 |
| 2026.10.07 | ₩72,991 | ₩73,272 | ₩72,066 | ₩72,307 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,058 | ₩73,379 | ₩72,750 | ₩73,098 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,044 | ₩73,580 | ₩72,187 | ₩73,219 | +0.24% | 24만 |
| 2026.10.02 | ₩72,522 | ₩73,714 | ₩72,522 | ₩73,339 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,187 | ₩72,884 | ₩71,892 | ₩72,884 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,870 | ₩73,433 | ₩72,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,763 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,245 | ₩74,023 | ₩73,152 | ₩73,232 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,907 | ₩75,349 | ₩74,251 | ₩74,532 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,259 | ₩73,768 | ₩72,897 | ₩73,312 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,902 | ₩74,371 | ₩73,272 | ₩73,755 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,307 | ₩73,661 | ₩72,267 | ₩73,473 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,142 | ₩71,892 | ₩70,740 | ₩71,369 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,379 | ₩73,460 | ₩72,401 | ₩72,415 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,219 | ₩73,849 | ₩73,098 | ₩73,192 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,728 | ₩74,344 | ₩73,460 | ₩74,291 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,711 | ₩75,711 | ₩74,023 | ₩74,103 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,626 | ₩75,966 | ₩74,626 | ₩75,926 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,827 | ₩74,974 | ₩73,768 | ₩74,237 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,385 | ₩75,148 | ₩73,983 | ₩75,108 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,256 | ₩75,604 | ₩74,572 | ₩75,604 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,787 | ₩75,122 | ₩74,304 | ₩75,122 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,683 | ₩73,661 | ₩72,683 | ₩73,621 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,683 | ₩72,683 | ₩71,624 | ₩71,798 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,009 | ₩74,478 | ₩73,674 | ₩73,875 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,420 | ₩74,465 | ₩73,299 | ₩73,983 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,634 | ₩74,653 | ₩73,205 | ₩74,411 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,388 | ₩73,500 | ₩72,321 | ₩73,433 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,182 | ₩71,262 | ₩70,579 | ₩70,766 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,678 | ₩71,758 | ₩70,659 | ₩71,316 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,798 | ₩72,522 | ₩71,570 | ₩71,785 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,535 | ₩72,937 | ₩72,160 | ₩72,428 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,385 | ₩74,586 | ₩73,634 | ₩73,996 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,153 | ₩76,167 | ₩75,483 | ₩75,671 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,395 | ₩77,386 | ₩76,381 | ₩76,850 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,376 | ₩75,564 | ₩74,787 | ₩75,001 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,296 | ₩75,376 | ₩74,559 | ₩74,947 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,130 | ₩75,081 | ₩73,822 | ₩75,081 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,580 | ₩74,103 | ₩73,487 | ₩74,076 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,696 | ₩73,433 | ₩72,361 | ₩73,406 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩73,983 | ₩74,358 | ₩73,741 | ₩73,862 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,050 | ₩74,653 | ₩74,036 | ₩74,358 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,415 | ₩73,701 | ₩72,401 | ₩73,527 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩71,959 | ₩72,160 | ₩71,611 | ₩71,838 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,267 | ₩72,763 | ₩71,678 | ₩72,723 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,763 | ₩72,817 | ₩70,177 | ₩70,793 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩71,959 | ₩72,026 | ₩71,276 | ₩71,664 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩72,964 | ₩73,192 | ₩72,361 | ₩73,031 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,808 | ₩74,639 | ₩73,245 | ₩74,452 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,138 | ₩74,465 | ₩72,910 | ₩74,452 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,798 | ₩72,468 | ₩71,745 | ₩72,106 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,872 | ₩68,395 | ₩66,988 | ₩67,309 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,140 | ₩68,569 | ₩67,698 | ₩67,845 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,681 | ₩70,485 | ₩69,534 | ₩70,217 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,708 | ₩70,163 | ₩69,467 | ₩69,668 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,194 | ₩68,529 | ₩67,926 | ₩68,448 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,001 | ₩67,256 | ₩66,666 | ₩67,256 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,701 | ₩66,693 | ₩65,567 | ₩66,358 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,304 | ₩66,693 | ₩66,076 | ₩66,693 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,844 | ₩64,978 | ₩64,334 | ₩64,375 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,009 | ₩66,076 | ₩64,991 | ₩65,607 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,068 | ₩67,269 | ₩66,170 | ₩66,398 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩64,991 | ₩66,478 | ₩64,991 | ₩66,251 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,812 | ₩63,946 | ₩63,262 | ₩63,946 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,401 | ₩64,428 | ₩63,906 | ₩64,200 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,455 | ₩65,232 | ₩64,214 | ₩64,857 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,726 | ₩63,865 | ₩62,432 | ₩63,611 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,257 | ₩62,311 | ₩61,855 | ₩62,311 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,110 | ₩62,807 | ₩62,097 | ₩62,807 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,453 | ₩61,775 | ₩60,984 | ₩61,065 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,834 | ₩63,061 | ₩62,539 | ₩62,793 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,525 | ₩62,901 | ₩62,164 | ₩62,445 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,418 | ₩62,458 | ₩61,520 | ₩61,748 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,601 | ₩62,700 | ₩61,453 | ₩62,700 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,222 | ₩63,597 | ₩62,941 | ₩63,276 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,822 | ₩65,916 | ₩65,286 | ₩65,286 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,023 | ₩66,653 | ₩65,755 | ₩66,197 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,674 | ₩65,674 | ₩64,656 | ₩65,594 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,019 | ₩68,475 | ₩66,438 | ₩66,653 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,743 | ₩68,810 | ₩61,239 | ₩68,194 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,555 | ₩69,065 | ₩68,368 | ₩68,703 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,155 | ₩72,482 | ₩71,142 | ₩71,691 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,103 | ₩74,103 | ₩72,374 | ₩72,441 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,441 | ₩73,446 | ₩72,374 | ₩72,683 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,723 | ₩72,723 | ₩71,048 | ₩71,771 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,803 | ₩73,339 | ₩72,575 | ₩72,790 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,669 | ₩72,790 | ₩71,718 | ₩72,093 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,348 | ₩73,031 | ₩72,200 | ₩72,910 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,924 | ₩73,379 | ₩72,589 | ₩72,817 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,530 | ₩72,455 | ₩71,530 | ₩72,428 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,383 | ₩72,120 | ₩71,168 | ₩71,825 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,096 | ₩70,606 | ₩69,815 | ₩69,895 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,289 | ₩71,356 | ₩69,989 | ₩70,096 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,096 | ₩70,498 | ₩69,547 | ₩70,297 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,589 | ₩72,817 | ₩71,731 | ₩71,785 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,838 | ₩72,977 | ₩71,691 | ₩72,884 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,438 | ₩74,586 | ₩73,366 | ₩73,889 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,385 | ₩74,720 | ₩72,736 | ₩72,897 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,055 | ₩75,309 | ₩74,143 | ₩74,706 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,175 | ₩76,368 | ₩74,277 | ₩75,564 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,755 | ₩74,452 | ₩73,554 | ₩74,358 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,688 | ₩74,599 | ₩73,312 | ₩74,143 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,371 | ₩74,425 | ₩73,916 | ₩74,398 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,076 | ₩74,894 | ₩73,956 | ₩74,813 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,634 | ₩74,492 | ₩73,580 | ₩74,318 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,080 | ₩72,388 | ₩71,410 | ₩71,597 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,128 | ₩71,128 | ₩70,217 | ₩70,472 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩71,986 | ₩72,830 | ₩71,825 | ₩72,240 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,524 | ₩75,899 | ₩74,760 | ₩75,711 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,470 | ₩75,644 | ₩74,894 | ₩75,296 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,376 | ₩75,832 | ₩74,344 | ₩75,256 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,505 | ₩76,381 | ₩74,304 | ₩75,885 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,023 | ₩74,438 | ₩73,701 | ₩74,291 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,540 | ₩73,835 | ₩72,937 | ₩73,420 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,160 | ₩72,482 | ₩71,731 | ₩72,053 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,843 | ₩73,004 | ₩71,490 | ₩72,508 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,152 | ₩73,299 | ₩72,616 | ₩73,232 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,817 | ₩72,870 | ₩72,173 | ₩72,669 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,659 | ₩71,142 | ₩70,297 | ₩71,142 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,512 | ₩70,900 | ₩69,976 | ₩70,418 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,802 | ₩70,083 | ₩67,979 | ₩70,016 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,138 | ₩74,344 | ₩73,138 | ₩74,224 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,768 | ₩73,902 | ₩72,495 | ₩72,656 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩74,988 | ₩74,988 | ₩73,768 | ₩74,224 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,631 | ₩75,738 | ₩74,813 | ₩75,055 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,679 | ₩75,832 | ₩74,519 | ₩75,617 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,698 | ₩76,676 | ₩74,586 | ₩74,612 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,039 | ₩74,277 | ₩71,758 | ₩74,117 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,301 | ₩77,601 | ₩76,220 | ₩77,118 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,721 | ₩77,721 | ₩75,926 | ₩77,199 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩75,979 | ₩76,689 | ₩75,832 | ₩76,515 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,438 | ₩74,720 | ₩72,736 | ₩73,540 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,046 | ₩77,158 | ₩73,567 | ₩75,859 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,175 | ₩75,885 | ₩74,492 | ₩74,733 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,254 | ₩74,036 | ₩72,039 | ₩73,996 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,053 | ₩73,111 | ₩72,053 | ₩72,495 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩70,941 | ₩72,508 | ₩70,941 | ₩72,173 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,552 | ₩71,410 | ₩69,788 | ₩70,177 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,364 | ₩72,187 | ₩70,016 | ₩71,570 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,790 | ₩73,808 | ₩72,334 | ₩73,085 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,535 | ₩74,210 | ₩72,508 | ₩73,339 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,771 | ₩71,798 | ₩70,887 | ₩71,008 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,758 | ₩72,334 | ₩71,503 | ₩71,959 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,636 | ₩69,681 | ₩68,488 | ₩69,132 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,220 | ₩68,957 | ₩68,006 | ₩68,823 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,478 | ₩67,524 | ₩66,398 | ₩67,349 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,031 | ₩66,197 | ₩65,031 | ₩66,143 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩64,964 | ₩65,607 | ₩64,535 | ₩64,803 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,080 | ₩65,554 | ₩64,080 | ₩64,763 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,075 | ₩64,227 | ₩62,793 | ₩63,999 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩62,941 | ₩63,075 | ₩62,204 | ₩62,512 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,190 | ₩62,700 | ₩61,587 | ₩62,700 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,566 | ₩62,807 | ₩61,842 | ₩61,963 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,919 | ₩64,053 | ₩63,249 | ₩63,463 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,646 | ₩62,914 | ₩62,123 | ₩62,901 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,100 | ₩61,266 | ₩59,979 | ₩61,025 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,497 | ₩59,926 | ₩59,108 | ₩59,564 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,229 | ₩59,631 | ₩58,907 | ₩59,591 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,135 | ₩59,497 | ₩59,001 | ₩59,122 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,733 | ₩59,229 | ₩58,519 | ₩59,229 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,773 | ₩58,880 | ₩58,385 | ₩58,760 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,411 | ₩58,760 | ₩58,210 | ₩58,733 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,567 | ₩57,916 | ₩57,085 | ₩57,916 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,487 | ₩58,224 | ₩57,366 | ₩58,224 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,916 | ₩58,103 | ₩57,125 | ₩57,460 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,715 | ₩58,586 | ₩57,674 | ₩58,586 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,460 | ₩57,554 | ₩57,058 | ₩57,420 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,549 | ₩57,353 | ₩56,549 | ₩57,152 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩55,959 | ₩56,736 | ₩55,906 | ₩56,710 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,209 | ₩55,705 | ₩55,021 | ₩55,597 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,812 | ₩56,107 | ₩55,383 | ₩56,080 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,432 | ₩55,839 | ₩54,365 | ₩55,678 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,472 | ₩54,767 | ₩54,177 | ₩54,673 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,008 | ₩55,102 | ₩54,244 | ₩54,834 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,200 | ₩56,321 | ₩55,329 | ₩55,852 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩54,968 | ₩55,048 | ₩54,405 | ₩54,767 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,654 | ₩55,035 | ₩53,654 | ₩54,927 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,654 | ₩53,788 | ₩53,467 | ₩53,628 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,092 | ₩53,574 | ₩52,783 | ₩53,574 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,778 | ₩51,966 | ₩51,604 | ₩51,966 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,631 | ₩52,261 | ₩51,631 | ₩52,261 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,470 | ₩51,698 | ₩51,229 | ₩51,229 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,363 | ₩51,899 | ₩51,283 | ₩51,859 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩50,988 | ₩51,350 | ₩50,706 | ₩51,175 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,765 | ₩52,730 | ₩51,752 | ₩52,274 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,760 | ₩51,577 | ₩50,760 | ₩51,510 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,251 | ₩50,519 | ₩50,170 | ₩50,479 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩49,969 | ₩50,211 | ₩49,943 | ₩50,010 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,433 | ₩49,876 | ₩49,072 | ₩49,768 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,420 | ₩49,675 | ₩49,085 | ₩49,246 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,381 | ₩52,448 | ₩50,546 | ₩50,720 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,408 | ₩52,810 | ₩51,685 | ₩52,596 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,403 | ₩52,355 | ₩51,336 | ₩52,314 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,256 | ₩51,256 | ₩50,639 | ₩50,840 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,894 | ₩51,108 | ₩50,773 | ₩51,082 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,546 | ₩50,639 | ₩50,385 | ₩50,586 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,693 | ₩50,693 | ₩50,385 | ₩50,613 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,720 | ₩50,720 | ₩50,519 | ₩50,693 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,586 | ₩50,706 | ₩50,358 | ₩50,680 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,438 | ₩50,693 | ₩50,425 | ₩50,626 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,795 | ₩50,130 | ₩49,795 | ₩49,916 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,567 | ₩49,567 | ₩49,112 | ₩49,112 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,420 | ₩49,581 | ₩49,125 | ₩49,474 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,728 | ₩49,782 | ₩48,911 | ₩48,911 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,532 | ₩50,532 | ₩49,916 | ₩50,291 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,345 | ₩50,412 | ₩49,956 | ₩50,385 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,291 | ₩50,371 | ₩50,023 | ₩50,103 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,197 | ₩50,465 | ₩49,943 | ₩50,398 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,251 | ₩50,465 | ₩50,036 | ₩50,197 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,036 | ₩50,224 | ₩49,795 | ₩49,916 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,782 | ₩50,398 | ₩49,755 | ₩49,862 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,028 | ₩51,122 | ₩50,894 | ₩51,015 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,800 | ₩51,283 | ₩50,800 | ₩51,283 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,371 | ₩50,532 | ₩50,090 | ₩50,371 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,117 | ₩50,452 | ₩50,063 | ₩50,345 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,835 | ₩50,144 | ₩49,728 | ₩50,144 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,433 | ₩49,929 | ₩49,259 | ₩49,728 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,629 | ₩49,165 | ₩48,415 | ₩48,951 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,554 | ₩49,554 | ₩49,165 | ₩49,514 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,581 | ₩49,996 | ₩49,380 | ₩49,983 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,438 | ₩50,680 | ₩49,742 | ₩50,023 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩49,956 | ₩50,412 | ₩49,916 | ₩50,264 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,412 | ₩51,108 | ₩50,412 | ₩50,907 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,363 | ₩51,551 | ₩51,015 | ₩51,189 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,015 | ₩51,323 | ₩50,907 | ₩51,216 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,229 | ₩51,363 | ₩50,881 | ₩51,028 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,055 | ₩51,189 | ₩50,827 | ₩50,921 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,706 | ₩51,269 | ₩50,706 | ₩51,175 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,782 | ₩51,510 | ₩49,554 | ₩50,425 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,085 | ₩49,661 | ₩49,072 | ₩49,661 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩48,991 | ₩49,380 | ₩48,991 | ₩49,340 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,790 | ₩49,152 | ₩48,750 | ₩48,911 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,616 | ₩48,991 | ₩48,455 | ₩48,670 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,299 | ₩49,407 | ₩48,991 | ₩49,085 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,353 | ₩49,487 | ₩48,911 | ₩49,460 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,273 | ₩49,500 | ₩49,085 | ₩49,139 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,755 | ₩49,916 | ₩49,487 | ₩49,768 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,487 | ₩49,809 | ₩49,433 | ₩49,742 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,487 | ₩49,809 | ₩49,447 | ₩49,661 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,862 | ₩49,889 | ₩49,018 | ₩49,326 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,495 | ₩48,750 | ₩48,388 | ₩48,509 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,861 | ₩47,490 | ₩46,820 | ₩47,477 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,579 | ₩46,700 | ₩46,231 | ₩46,351 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,633 | ₩46,793 | ₩46,391 | ₩46,633 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,271 | ₩46,633 | ₩46,204 | ₩46,633 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,231 | ₩46,338 | ₩45,802 | ₩45,829 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,949 | ₩46,030 | ₩45,762 | ₩45,963 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,842 | ₩45,989 | ₩45,601 | ₩45,601 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,298 | ₩46,499 | ₩46,204 | ₩46,351 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,874 | ₩46,901 | ₩46,097 | ₩46,097 | -1.66% | 22.1만 |
|---|