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 | ₩75,141 | ₩75,785 | ₩74,926 | ₩75,114 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,738 | ₩75,261 | ₩74,162 | ₩74,604 | -0.18% | 36.6만 |
| 2026.10.07 | ₩73,062 | ₩73,343 | ₩72,136 | ₩72,378 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,129 | ₩73,451 | ₩72,820 | ₩73,169 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,115 | ₩73,652 | ₩72,257 | ₩73,290 | +0.24% | 24만 |
| 2026.10.02 | ₩72,592 | ₩73,786 | ₩72,592 | ₩73,410 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,257 | ₩72,954 | ₩71,962 | ₩72,954 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,941 | ₩73,504 | ₩72,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,834 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,317 | ₩74,095 | ₩73,223 | ₩73,303 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,980 | ₩75,422 | ₩74,323 | ₩74,604 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,330 | ₩73,840 | ₩72,968 | ₩73,384 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,974 | ₩74,443 | ₩73,343 | ₩73,826 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,378 | ₩73,732 | ₩72,337 | ₩73,545 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,211 | ₩71,962 | ₩70,808 | ₩71,439 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,451 | ₩73,531 | ₩72,472 | ₩72,485 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,290 | ₩73,920 | ₩73,169 | ₩73,263 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,799 | ₩74,416 | ₩73,531 | ₩74,363 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,785 | ₩75,785 | ₩74,095 | ₩74,175 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,698 | ₩76,039 | ₩74,698 | ₩75,999 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,899 | ₩75,047 | ₩73,840 | ₩74,309 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,457 | ₩75,221 | ₩74,054 | ₩75,181 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,329 | ₩75,677 | ₩74,644 | ₩75,677 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,859 | ₩75,194 | ₩74,376 | ₩75,194 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,753 | ₩73,732 | ₩72,753 | ₩73,692 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,753 | ₩72,753 | ₩71,694 | ₩71,868 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,081 | ₩74,551 | ₩73,746 | ₩73,947 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,491 | ₩74,537 | ₩73,370 | ₩74,054 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,706 | ₩74,725 | ₩73,276 | ₩74,483 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,458 | ₩73,571 | ₩72,391 | ₩73,504 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,251 | ₩71,331 | ₩70,647 | ₩70,835 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,747 | ₩71,828 | ₩70,728 | ₩71,385 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,868 | ₩72,592 | ₩71,640 | ₩71,855 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,606 | ₩73,008 | ₩72,230 | ₩72,498 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,457 | ₩74,658 | ₩73,706 | ₩74,068 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,227 | ₩76,241 | ₩75,557 | ₩75,744 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,469 | ₩77,461 | ₩76,455 | ₩76,925 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,449 | ₩75,637 | ₩74,859 | ₩75,074 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,369 | ₩75,449 | ₩74,631 | ₩75,020 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,202 | ₩75,154 | ₩73,893 | ₩75,154 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,652 | ₩74,175 | ₩73,558 | ₩74,148 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,767 | ₩73,504 | ₩72,431 | ₩73,478 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩74,054 | ₩74,430 | ₩73,813 | ₩73,934 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,121 | ₩74,725 | ₩74,108 | ₩74,430 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,485 | ₩73,773 | ₩72,472 | ₩73,598 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩72,029 | ₩72,230 | ₩71,680 | ₩71,908 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,337 | ₩72,834 | ₩71,747 | ₩72,793 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,834 | ₩72,887 | ₩70,245 | ₩70,862 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩72,029 | ₩72,096 | ₩71,345 | ₩71,734 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩73,035 | ₩73,263 | ₩72,431 | ₩73,102 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,880 | ₩74,712 | ₩73,317 | ₩74,524 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,209 | ₩74,537 | ₩72,981 | ₩74,524 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,868 | ₩72,539 | ₩71,814 | ₩72,176 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,938 | ₩68,461 | ₩67,053 | ₩67,375 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,206 | ₩68,635 | ₩67,763 | ₩67,911 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,749 | ₩70,553 | ₩69,601 | ₩70,285 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,775 | ₩70,232 | ₩69,534 | ₩69,735 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,260 | ₩68,595 | ₩67,992 | ₩68,515 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,066 | ₩67,321 | ₩66,731 | ₩67,321 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,765 | ₩66,757 | ₩65,631 | ₩66,422 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,369 | ₩66,757 | ₩66,140 | ₩66,757 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,906 | ₩65,041 | ₩64,397 | ₩64,437 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,073 | ₩66,140 | ₩65,054 | ₩65,671 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,133 | ₩67,334 | ₩66,234 | ₩66,462 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩65,054 | ₩66,543 | ₩65,054 | ₩66,315 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,874 | ₩64,008 | ₩63,324 | ₩64,008 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,464 | ₩64,491 | ₩63,968 | ₩64,263 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,517 | ₩65,295 | ₩64,276 | ₩64,920 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,787 | ₩63,927 | ₩62,492 | ₩63,672 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,318 | ₩62,371 | ₩61,915 | ₩62,371 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,170 | ₩62,868 | ₩62,157 | ₩62,868 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,513 | ₩61,835 | ₩61,043 | ₩61,124 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,894 | ₩63,123 | ₩62,599 | ₩62,854 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,586 | ₩62,962 | ₩62,224 | ₩62,506 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,479 | ₩62,519 | ₩61,580 | ₩61,808 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,660 | ₩62,760 | ₩61,513 | ₩62,760 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,283 | ₩63,659 | ₩63,002 | ₩63,337 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,886 | ₩65,980 | ₩65,349 | ₩65,349 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,087 | ₩66,717 | ₩65,819 | ₩66,261 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,738 | ₩65,738 | ₩64,719 | ₩65,658 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,085 | ₩68,541 | ₩66,503 | ₩66,717 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,810 | ₩68,877 | ₩61,298 | ₩68,260 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,622 | ₩69,132 | ₩68,434 | ₩68,769 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,224 | ₩72,552 | ₩71,211 | ₩71,761 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,175 | ₩74,175 | ₩72,445 | ₩72,512 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,512 | ₩73,518 | ₩72,445 | ₩72,753 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,793 | ₩72,793 | ₩71,117 | ₩71,841 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,874 | ₩73,410 | ₩72,646 | ₩72,861 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,740 | ₩72,861 | ₩71,787 | ₩72,163 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,418 | ₩73,102 | ₩72,270 | ₩72,981 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,995 | ₩73,451 | ₩72,659 | ₩72,887 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,600 | ₩72,525 | ₩71,600 | ₩72,498 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,452 | ₩72,190 | ₩71,238 | ₩71,895 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,164 | ₩70,674 | ₩69,883 | ₩69,963 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,358 | ₩71,425 | ₩70,057 | ₩70,164 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,164 | ₩70,567 | ₩69,615 | ₩70,366 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,659 | ₩72,887 | ₩71,801 | ₩71,855 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,908 | ₩73,048 | ₩71,761 | ₩72,954 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,510 | ₩74,658 | ₩73,437 | ₩73,960 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,457 | ₩74,792 | ₩72,807 | ₩72,968 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,127 | ₩75,382 | ₩74,215 | ₩74,779 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,248 | ₩76,442 | ₩74,349 | ₩75,637 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,826 | ₩74,524 | ₩73,625 | ₩74,430 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,759 | ₩74,671 | ₩73,384 | ₩74,215 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,443 | ₩74,497 | ₩73,987 | ₩74,470 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,148 | ₩74,966 | ₩74,027 | ₩74,886 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,706 | ₩74,564 | ₩73,652 | ₩74,390 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,150 | ₩72,458 | ₩71,479 | ₩71,667 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,197 | ₩71,197 | ₩70,285 | ₩70,540 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩72,056 | ₩72,901 | ₩71,895 | ₩72,311 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,597 | ₩75,972 | ₩74,832 | ₩75,785 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,543 | ₩75,718 | ₩74,966 | ₩75,369 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,449 | ₩75,905 | ₩74,416 | ₩75,329 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,577 | ₩76,455 | ₩74,376 | ₩75,959 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,095 | ₩74,510 | ₩73,773 | ₩74,363 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,612 | ₩73,907 | ₩73,008 | ₩73,491 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,230 | ₩72,552 | ₩71,801 | ₩72,123 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,914 | ₩73,075 | ₩71,559 | ₩72,579 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,223 | ₩73,370 | ₩72,686 | ₩73,303 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,887 | ₩72,941 | ₩72,243 | ₩72,740 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,728 | ₩71,211 | ₩70,366 | ₩71,211 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,580 | ₩70,969 | ₩70,044 | ₩70,486 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,869 | ₩70,151 | ₩68,045 | ₩70,084 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,209 | ₩74,416 | ₩73,209 | ₩74,296 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,840 | ₩73,974 | ₩72,565 | ₩72,726 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩75,060 | ₩75,060 | ₩73,840 | ₩74,296 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,704 | ₩75,811 | ₩74,886 | ₩75,127 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,752 | ₩75,905 | ₩74,591 | ₩75,691 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,771 | ₩76,750 | ₩74,658 | ₩74,685 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,109 | ₩74,349 | ₩71,828 | ₩74,188 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,375 | ₩77,676 | ₩76,294 | ₩77,193 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,797 | ₩77,797 | ₩75,999 | ₩77,273 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩76,053 | ₩76,764 | ₩75,905 | ₩76,589 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,510 | ₩74,792 | ₩72,807 | ₩73,612 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,120 | ₩77,233 | ₩73,638 | ₩75,932 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,248 | ₩75,959 | ₩74,564 | ₩74,805 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,324 | ₩74,108 | ₩72,109 | ₩74,068 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,123 | ₩73,182 | ₩72,123 | ₩72,565 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩71,009 | ₩72,579 | ₩71,009 | ₩72,243 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,621 | ₩71,479 | ₩69,856 | ₩70,245 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,433 | ₩72,257 | ₩70,084 | ₩71,640 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,861 | ₩73,880 | ₩72,404 | ₩73,156 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,606 | ₩74,282 | ₩72,579 | ₩73,410 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,841 | ₩71,868 | ₩70,956 | ₩71,077 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,828 | ₩72,404 | ₩71,573 | ₩72,029 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,702 | ₩69,749 | ₩68,555 | ₩69,199 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,287 | ₩69,024 | ₩68,072 | ₩68,890 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,543 | ₩67,589 | ₩66,462 | ₩67,415 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,094 | ₩66,261 | ₩65,094 | ₩66,208 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩65,027 | ₩65,671 | ₩64,598 | ₩64,866 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,142 | ₩65,617 | ₩64,142 | ₩64,826 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,136 | ₩64,289 | ₩62,854 | ₩64,061 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩63,002 | ₩63,136 | ₩62,264 | ₩62,573 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,251 | ₩62,760 | ₩61,647 | ₩62,760 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,626 | ₩62,868 | ₩61,902 | ₩62,023 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,981 | ₩64,115 | ₩63,310 | ₩63,525 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,707 | ₩62,975 | ₩62,184 | ₩62,962 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,158 | ₩61,325 | ₩60,037 | ₩61,084 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,555 | ₩59,984 | ₩59,166 | ₩59,622 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,286 | ₩59,689 | ₩58,964 | ₩59,649 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,192 | ₩59,555 | ₩59,058 | ₩59,179 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,790 | ₩59,286 | ₩58,575 | ₩59,286 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,830 | ₩58,938 | ₩58,441 | ₩58,817 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,468 | ₩58,817 | ₩58,267 | ₩58,790 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,623 | ₩57,972 | ₩57,140 | ₩57,972 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,543 | ₩58,280 | ₩57,422 | ₩58,280 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,972 | ₩58,160 | ₩57,180 | ₩57,516 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,771 | ₩58,643 | ₩57,730 | ₩58,643 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,516 | ₩57,610 | ₩57,113 | ₩57,476 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,604 | ₩57,408 | ₩56,604 | ₩57,207 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩56,014 | ₩56,791 | ₩55,960 | ₩56,765 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,262 | ₩55,759 | ₩55,075 | ₩55,651 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,866 | ₩56,161 | ₩55,437 | ₩56,134 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,484 | ₩55,893 | ₩54,417 | ₩55,732 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,525 | ₩54,820 | ₩54,230 | ₩54,726 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,061 | ₩55,155 | ₩54,297 | ₩54,887 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,255 | ₩56,376 | ₩55,383 | ₩55,906 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩55,021 | ₩55,101 | ₩54,458 | ₩54,820 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,706 | ₩55,088 | ₩53,706 | ₩54,981 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,706 | ₩53,841 | ₩53,519 | ₩53,680 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,143 | ₩53,626 | ₩52,835 | ₩53,626 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,829 | ₩52,016 | ₩51,654 | ₩52,016 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,681 | ₩52,311 | ₩51,681 | ₩52,311 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,520 | ₩51,748 | ₩51,279 | ₩51,279 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,413 | ₩51,949 | ₩51,332 | ₩51,909 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩51,037 | ₩51,399 | ₩50,756 | ₩51,225 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,815 | ₩52,781 | ₩51,802 | ₩52,325 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,809 | ₩51,627 | ₩50,809 | ₩51,560 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,300 | ₩50,568 | ₩50,219 | ₩50,528 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩50,018 | ₩50,259 | ₩49,991 | ₩50,058 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,481 | ₩49,924 | ₩49,119 | ₩49,817 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,468 | ₩49,723 | ₩49,133 | ₩49,294 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,432 | ₩52,499 | ₩50,595 | ₩50,769 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,459 | ₩52,861 | ₩51,735 | ₩52,647 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,453 | ₩52,405 | ₩51,386 | ₩52,365 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,305 | ₩51,305 | ₩50,688 | ₩50,890 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,943 | ₩51,158 | ₩50,823 | ₩51,131 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,595 | ₩50,688 | ₩50,434 | ₩50,635 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,742 | ₩50,742 | ₩50,434 | ₩50,662 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,769 | ₩50,769 | ₩50,568 | ₩50,742 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,635 | ₩50,756 | ₩50,407 | ₩50,729 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,487 | ₩50,742 | ₩50,474 | ₩50,675 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,843 | ₩50,179 | ₩49,843 | ₩49,964 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,615 | ₩49,615 | ₩49,159 | ₩49,159 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,468 | ₩49,629 | ₩49,173 | ₩49,522 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,776 | ₩49,830 | ₩48,958 | ₩48,958 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,581 | ₩50,581 | ₩49,964 | ₩50,340 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,393 | ₩50,460 | ₩50,004 | ₩50,434 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,340 | ₩50,420 | ₩50,071 | ₩50,152 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,246 | ₩50,514 | ₩49,991 | ₩50,447 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,300 | ₩50,514 | ₩50,085 | ₩50,246 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,085 | ₩50,273 | ₩49,843 | ₩49,964 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,830 | ₩50,447 | ₩49,803 | ₩49,911 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,077 | ₩51,171 | ₩50,943 | ₩51,064 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,849 | ₩51,332 | ₩50,849 | ₩51,332 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,420 | ₩50,581 | ₩50,139 | ₩50,420 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,165 | ₩50,501 | ₩50,112 | ₩50,393 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,884 | ₩50,192 | ₩49,776 | ₩50,192 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,481 | ₩49,978 | ₩49,307 | ₩49,776 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,677 | ₩49,213 | ₩48,462 | ₩48,998 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,602 | ₩49,602 | ₩49,213 | ₩49,562 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,629 | ₩50,045 | ₩49,428 | ₩50,031 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,487 | ₩50,729 | ₩49,790 | ₩50,071 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩50,004 | ₩50,460 | ₩49,964 | ₩50,313 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,460 | ₩51,158 | ₩50,460 | ₩50,957 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,413 | ₩51,601 | ₩51,064 | ₩51,238 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,064 | ₩51,373 | ₩50,957 | ₩51,265 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,279 | ₩51,413 | ₩50,930 | ₩51,077 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,104 | ₩51,238 | ₩50,876 | ₩50,970 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,756 | ₩51,319 | ₩50,756 | ₩51,225 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,830 | ₩51,560 | ₩49,602 | ₩50,474 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,133 | ₩49,709 | ₩49,119 | ₩49,709 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩49,039 | ₩49,428 | ₩49,039 | ₩49,387 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,837 | ₩49,200 | ₩48,797 | ₩48,958 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,663 | ₩49,039 | ₩48,502 | ₩48,717 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,347 | ₩49,454 | ₩49,039 | ₩49,133 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,401 | ₩49,535 | ₩48,958 | ₩49,508 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,320 | ₩49,548 | ₩49,133 | ₩49,186 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,803 | ₩49,964 | ₩49,535 | ₩49,817 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,535 | ₩49,857 | ₩49,481 | ₩49,790 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,535 | ₩49,857 | ₩49,495 | ₩49,709 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,911 | ₩49,937 | ₩49,065 | ₩49,374 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,542 | ₩48,797 | ₩48,435 | ₩48,556 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,906 | ₩47,536 | ₩46,866 | ₩47,523 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,624 | ₩46,745 | ₩46,276 | ₩46,396 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,678 | ₩46,839 | ₩46,436 | ₩46,678 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,316 | ₩46,678 | ₩46,249 | ₩46,678 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,276 | ₩46,383 | ₩45,846 | ₩45,873 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,994 | ₩46,074 | ₩45,806 | ₩46,007 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,887 | ₩46,034 | ₩45,645 | ₩45,645 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,343 | ₩46,544 | ₩46,249 | ₩46,396 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,919 | ₩46,946 | ₩46,141 | ₩46,141 | -1.66% | 22.1만 |
|---|