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 | ₩75,076 | ₩75,720 | ₩74,862 | ₩75,050 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,674 | ₩75,197 | ₩74,098 | ₩74,540 | -0.18% | 36.6만 |
| 2026.10.07 | ₩72,999 | ₩73,280 | ₩72,074 | ₩72,316 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,066 | ₩73,388 | ₩72,758 | ₩73,106 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,053 | ₩73,589 | ₩72,195 | ₩73,227 | +0.24% | 24만 |
| 2026.10.02 | ₩72,530 | ₩73,723 | ₩72,530 | ₩73,348 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,195 | ₩72,892 | ₩71,900 | ₩72,892 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,878 | ₩73,441 | ₩72,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,771 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,254 | ₩74,031 | ₩73,160 | ₩73,240 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,916 | ₩75,358 | ₩74,259 | ₩74,540 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,267 | ₩73,776 | ₩72,905 | ₩73,321 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,910 | ₩74,379 | ₩73,280 | ₩73,763 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,316 | ₩73,669 | ₩72,275 | ₩73,482 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,150 | ₩71,900 | ₩70,748 | ₩71,377 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,388 | ₩73,468 | ₩72,409 | ₩72,423 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,227 | ₩73,857 | ₩73,106 | ₩73,200 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,736 | ₩74,353 | ₩73,468 | ₩74,299 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,720 | ₩75,720 | ₩74,031 | ₩74,111 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,634 | ₩75,974 | ₩74,634 | ₩75,934 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,835 | ₩74,983 | ₩73,776 | ₩74,245 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,393 | ₩75,157 | ₩73,991 | ₩75,117 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,264 | ₩75,612 | ₩74,580 | ₩75,612 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,795 | ₩75,130 | ₩74,312 | ₩75,130 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,691 | ₩73,669 | ₩72,691 | ₩73,629 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,691 | ₩72,691 | ₩71,632 | ₩71,806 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,018 | ₩74,487 | ₩73,683 | ₩73,884 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,428 | ₩74,473 | ₩73,307 | ₩73,991 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,642 | ₩74,661 | ₩73,213 | ₩74,420 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,396 | ₩73,508 | ₩72,329 | ₩73,441 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,190 | ₩71,270 | ₩70,587 | ₩70,774 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,686 | ₩71,766 | ₩70,667 | ₩71,324 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,806 | ₩72,530 | ₩71,578 | ₩71,793 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,543 | ₩72,945 | ₩72,168 | ₩72,436 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,393 | ₩74,594 | ₩73,642 | ₩74,004 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,162 | ₩76,175 | ₩75,492 | ₩75,679 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,403 | ₩77,395 | ₩76,390 | ₩76,859 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,385 | ₩75,572 | ₩74,795 | ₩75,009 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,304 | ₩75,385 | ₩74,567 | ₩74,956 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,138 | ₩75,090 | ₩73,830 | ₩75,090 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,589 | ₩74,111 | ₩73,495 | ₩74,085 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,704 | ₩73,441 | ₩72,369 | ₩73,415 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩73,991 | ₩74,366 | ₩73,750 | ₩73,870 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,058 | ₩74,661 | ₩74,044 | ₩74,366 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,423 | ₩73,709 | ₩72,409 | ₩73,535 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩71,967 | ₩72,168 | ₩71,619 | ₩71,847 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,275 | ₩72,771 | ₩71,686 | ₩72,731 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,771 | ₩72,825 | ₩70,185 | ₩70,801 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩71,967 | ₩72,034 | ₩71,284 | ₩71,672 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩72,972 | ₩73,200 | ₩72,369 | ₩73,039 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,817 | ₩74,647 | ₩73,254 | ₩74,460 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,146 | ₩74,473 | ₩72,919 | ₩74,460 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,806 | ₩72,476 | ₩71,753 | ₩72,115 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,880 | ₩68,402 | ₩66,995 | ₩67,317 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,148 | ₩68,576 | ₩67,705 | ₩67,853 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,689 | ₩70,493 | ₩69,541 | ₩70,225 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,716 | ₩70,171 | ₩69,474 | ₩69,675 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,201 | ₩68,536 | ₩67,933 | ₩68,456 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,009 | ₩67,263 | ₩66,673 | ₩67,263 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,709 | ₩66,700 | ₩65,575 | ₩66,365 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,312 | ₩66,700 | ₩66,084 | ₩66,700 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,851 | ₩64,985 | ₩64,342 | ₩64,382 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,017 | ₩66,084 | ₩64,998 | ₩65,615 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,076 | ₩67,277 | ₩66,178 | ₩66,405 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩64,998 | ₩66,486 | ₩64,998 | ₩66,258 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,819 | ₩63,953 | ₩63,269 | ₩63,953 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,409 | ₩64,435 | ₩63,913 | ₩64,208 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,462 | ₩65,239 | ₩64,221 | ₩64,864 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,733 | ₩63,873 | ₩62,439 | ₩63,618 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,264 | ₩62,318 | ₩61,862 | ₩62,318 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,117 | ₩62,814 | ₩62,103 | ₩62,814 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,460 | ₩61,782 | ₩60,991 | ₩61,072 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,841 | ₩63,068 | ₩62,546 | ₩62,800 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,532 | ₩62,908 | ₩62,170 | ₩62,452 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,425 | ₩62,465 | ₩61,527 | ₩61,755 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,608 | ₩62,707 | ₩61,460 | ₩62,707 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,229 | ₩63,604 | ₩62,948 | ₩63,283 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,829 | ₩65,923 | ₩65,293 | ₩65,293 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,030 | ₩66,660 | ₩65,762 | ₩66,204 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,682 | ₩65,682 | ₩64,663 | ₩65,601 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,027 | ₩68,483 | ₩66,446 | ₩66,660 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,751 | ₩68,818 | ₩61,246 | ₩68,201 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,563 | ₩69,072 | ₩68,375 | ₩68,711 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,163 | ₩72,490 | ₩71,150 | ₩71,699 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,111 | ₩74,111 | ₩72,383 | ₩72,450 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,450 | ₩73,455 | ₩72,383 | ₩72,691 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,731 | ₩72,731 | ₩71,056 | ₩71,780 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,811 | ₩73,348 | ₩72,584 | ₩72,798 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,677 | ₩72,798 | ₩71,726 | ₩72,101 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,356 | ₩73,039 | ₩72,208 | ₩72,919 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,932 | ₩73,388 | ₩72,597 | ₩72,825 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,538 | ₩72,463 | ₩71,538 | ₩72,436 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,391 | ₩72,128 | ₩71,176 | ₩71,833 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,104 | ₩70,614 | ₩69,823 | ₩69,903 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,297 | ₩71,364 | ₩69,997 | ₩70,104 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,104 | ₩70,506 | ₩69,555 | ₩70,305 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,597 | ₩72,825 | ₩71,739 | ₩71,793 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,847 | ₩72,986 | ₩71,699 | ₩72,892 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,446 | ₩74,594 | ₩73,374 | ₩73,897 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,393 | ₩74,728 | ₩72,744 | ₩72,905 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,063 | ₩75,318 | ₩74,152 | ₩74,714 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,184 | ₩76,376 | ₩74,286 | ₩75,572 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,763 | ₩74,460 | ₩73,562 | ₩74,366 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,696 | ₩74,607 | ₩73,321 | ₩74,152 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,379 | ₩74,433 | ₩73,924 | ₩74,406 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,085 | ₩74,902 | ₩73,964 | ₩74,822 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,642 | ₩74,500 | ₩73,589 | ₩74,326 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,088 | ₩72,396 | ₩71,418 | ₩71,605 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,136 | ₩71,136 | ₩70,225 | ₩70,480 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩71,994 | ₩72,838 | ₩71,833 | ₩72,249 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,532 | ₩75,907 | ₩74,768 | ₩75,720 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,478 | ₩75,653 | ₩74,902 | ₩75,304 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,385 | ₩75,840 | ₩74,353 | ₩75,264 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,513 | ₩76,390 | ₩74,312 | ₩75,894 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,031 | ₩74,446 | ₩73,709 | ₩74,299 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,549 | ₩73,843 | ₩72,945 | ₩73,428 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,168 | ₩72,490 | ₩71,739 | ₩72,061 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,852 | ₩73,012 | ₩71,498 | ₩72,517 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,160 | ₩73,307 | ₩72,624 | ₩73,240 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,825 | ₩72,878 | ₩72,182 | ₩72,677 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,667 | ₩71,150 | ₩70,305 | ₩71,150 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,520 | ₩70,908 | ₩69,984 | ₩70,426 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,809 | ₩70,091 | ₩67,987 | ₩70,024 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,146 | ₩74,353 | ₩73,146 | ₩74,232 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,776 | ₩73,910 | ₩72,503 | ₩72,664 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩74,996 | ₩74,996 | ₩73,776 | ₩74,232 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,639 | ₩75,746 | ₩74,822 | ₩75,063 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,688 | ₩75,840 | ₩74,527 | ₩75,626 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,706 | ₩76,685 | ₩74,594 | ₩74,621 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,048 | ₩74,286 | ₩71,766 | ₩74,125 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,309 | ₩77,609 | ₩76,229 | ₩77,127 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,730 | ₩77,730 | ₩75,934 | ₩77,207 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩75,988 | ₩76,698 | ₩75,840 | ₩76,524 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,446 | ₩74,728 | ₩72,744 | ₩73,549 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,055 | ₩77,167 | ₩73,575 | ₩75,867 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,184 | ₩75,894 | ₩74,500 | ₩74,741 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,262 | ₩74,044 | ₩72,048 | ₩74,004 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,061 | ₩73,120 | ₩72,061 | ₩72,503 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩70,949 | ₩72,517 | ₩70,949 | ₩72,182 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,560 | ₩71,418 | ₩69,796 | ₩70,185 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,372 | ₩72,195 | ₩70,024 | ₩71,578 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,798 | ₩73,817 | ₩72,342 | ₩73,093 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,543 | ₩74,219 | ₩72,517 | ₩73,348 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,780 | ₩71,806 | ₩70,895 | ₩71,016 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,766 | ₩72,342 | ₩71,511 | ₩71,967 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,644 | ₩69,689 | ₩68,496 | ₩69,139 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,228 | ₩68,965 | ₩68,014 | ₩68,831 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,486 | ₩67,531 | ₩66,405 | ₩67,357 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,038 | ₩66,204 | ₩65,038 | ₩66,151 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩64,971 | ₩65,615 | ₩64,543 | ₩64,811 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,087 | ₩65,561 | ₩64,087 | ₩64,770 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,082 | ₩64,234 | ₩62,800 | ₩64,007 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩62,948 | ₩63,082 | ₩62,211 | ₩62,519 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,197 | ₩62,707 | ₩61,594 | ₩62,707 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,573 | ₩62,814 | ₩61,849 | ₩61,969 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,926 | ₩64,060 | ₩63,256 | ₩63,470 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,653 | ₩62,921 | ₩62,130 | ₩62,908 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,107 | ₩61,273 | ₩59,986 | ₩61,031 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,504 | ₩59,932 | ₩59,115 | ₩59,571 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,236 | ₩59,638 | ₩58,914 | ₩59,597 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,142 | ₩59,504 | ₩59,008 | ₩59,128 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,740 | ₩59,236 | ₩58,525 | ₩59,236 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,780 | ₩58,887 | ₩58,391 | ₩58,766 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,418 | ₩58,766 | ₩58,217 | ₩58,740 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,574 | ₩57,922 | ₩57,091 | ₩57,922 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,493 | ₩58,230 | ₩57,373 | ₩58,230 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,922 | ₩58,110 | ₩57,131 | ₩57,466 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,721 | ₩58,592 | ₩57,681 | ₩58,592 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,466 | ₩57,560 | ₩57,064 | ₩57,426 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,555 | ₩57,359 | ₩56,555 | ₩57,158 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩55,965 | ₩56,743 | ₩55,912 | ₩56,716 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,215 | ₩55,711 | ₩55,027 | ₩55,604 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,818 | ₩56,113 | ₩55,389 | ₩56,086 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,438 | ₩55,845 | ₩54,371 | ₩55,684 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,478 | ₩54,773 | ₩54,183 | ₩54,679 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,014 | ₩55,108 | ₩54,250 | ₩54,840 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,207 | ₩56,327 | ₩55,336 | ₩55,858 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩54,974 | ₩55,054 | ₩54,411 | ₩54,773 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,660 | ₩55,041 | ₩53,660 | ₩54,934 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,660 | ₩53,794 | ₩53,473 | ₩53,634 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,098 | ₩53,580 | ₩52,789 | ₩53,580 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,784 | ₩51,972 | ₩51,610 | ₩51,972 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,637 | ₩52,267 | ₩51,637 | ₩52,267 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,476 | ₩51,704 | ₩51,235 | ₩51,235 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,369 | ₩51,905 | ₩51,288 | ₩51,865 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩50,993 | ₩51,355 | ₩50,712 | ₩51,181 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,771 | ₩52,736 | ₩51,757 | ₩52,280 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,766 | ₩51,583 | ₩50,766 | ₩51,516 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,256 | ₩50,524 | ₩50,176 | ₩50,484 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩49,975 | ₩50,216 | ₩49,948 | ₩50,015 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,439 | ₩49,881 | ₩49,077 | ₩49,774 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,425 | ₩49,680 | ₩49,090 | ₩49,251 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,387 | ₩52,454 | ₩50,551 | ₩50,725 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,414 | ₩52,816 | ₩51,690 | ₩52,602 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,409 | ₩52,360 | ₩51,342 | ₩52,320 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,262 | ₩51,262 | ₩50,645 | ₩50,846 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,900 | ₩51,114 | ₩50,779 | ₩51,087 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,551 | ₩50,645 | ₩50,390 | ₩50,591 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,699 | ₩50,699 | ₩50,390 | ₩50,618 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,725 | ₩50,725 | ₩50,524 | ₩50,699 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,591 | ₩50,712 | ₩50,364 | ₩50,685 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,444 | ₩50,699 | ₩50,431 | ₩50,632 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,801 | ₩50,136 | ₩49,801 | ₩49,921 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,573 | ₩49,573 | ₩49,117 | ₩49,117 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,425 | ₩49,586 | ₩49,131 | ₩49,479 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,734 | ₩49,787 | ₩48,916 | ₩48,916 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,538 | ₩50,538 | ₩49,921 | ₩50,297 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,350 | ₩50,417 | ₩49,962 | ₩50,390 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,297 | ₩50,377 | ₩50,029 | ₩50,109 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,203 | ₩50,471 | ₩49,948 | ₩50,404 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,256 | ₩50,471 | ₩50,042 | ₩50,203 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,042 | ₩50,230 | ₩49,801 | ₩49,921 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,787 | ₩50,404 | ₩49,761 | ₩49,868 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,034 | ₩51,127 | ₩50,900 | ₩51,020 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,806 | ₩51,288 | ₩50,806 | ₩51,288 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,377 | ₩50,538 | ₩50,096 | ₩50,377 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,122 | ₩50,457 | ₩50,069 | ₩50,350 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,841 | ₩50,149 | ₩49,734 | ₩50,149 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,439 | ₩49,935 | ₩49,265 | ₩49,734 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,635 | ₩49,171 | ₩48,420 | ₩48,956 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,559 | ₩49,559 | ₩49,171 | ₩49,519 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,586 | ₩50,002 | ₩49,385 | ₩49,988 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,444 | ₩50,685 | ₩49,747 | ₩50,029 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩49,962 | ₩50,417 | ₩49,921 | ₩50,270 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,417 | ₩51,114 | ₩50,417 | ₩50,913 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,369 | ₩51,556 | ₩51,020 | ₩51,194 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,020 | ₩51,329 | ₩50,913 | ₩51,221 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,235 | ₩51,369 | ₩50,886 | ₩51,034 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,060 | ₩51,194 | ₩50,833 | ₩50,926 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,712 | ₩51,275 | ₩50,712 | ₩51,181 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,787 | ₩51,516 | ₩49,559 | ₩50,431 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,090 | ₩49,667 | ₩49,077 | ₩49,667 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩48,997 | ₩49,385 | ₩48,997 | ₩49,345 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,796 | ₩49,157 | ₩48,755 | ₩48,916 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,621 | ₩48,997 | ₩48,461 | ₩48,675 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,305 | ₩49,412 | ₩48,997 | ₩49,090 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,358 | ₩49,492 | ₩48,916 | ₩49,466 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,278 | ₩49,506 | ₩49,090 | ₩49,144 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,761 | ₩49,921 | ₩49,492 | ₩49,774 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,492 | ₩49,814 | ₩49,439 | ₩49,747 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,492 | ₩49,814 | ₩49,452 | ₩49,667 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,868 | ₩49,895 | ₩49,023 | ₩49,332 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,501 | ₩48,755 | ₩48,394 | ₩48,514 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,866 | ₩47,496 | ₩46,826 | ₩47,482 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,584 | ₩46,705 | ₩46,236 | ₩46,356 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,638 | ₩46,799 | ₩46,397 | ₩46,638 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,276 | ₩46,638 | ₩46,209 | ₩46,638 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,236 | ₩46,343 | ₩45,807 | ₩45,834 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,954 | ₩46,035 | ₩45,767 | ₩45,968 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,847 | ₩45,995 | ₩45,606 | ₩45,606 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,303 | ₩46,504 | ₩46,209 | ₩46,356 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,879 | ₩46,906 | ₩46,102 | ₩46,102 | -1.66% | 22.1만 |
|---|