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 | ₩75,128 | ₩75,772 | ₩74,914 | ₩75,102 | -0.04% | 40.8만 |
| 2026.10.08 | ₩74,726 | ₩75,249 | ₩74,149 | ₩74,592 | -0.18% | 36.6만 |
| 2026.10.07 | ₩73,050 | ₩73,331 | ₩72,124 | ₩72,366 | -0.94% | 29.7만 |
| 2026.10.06 | ₩73,117 | ₩73,439 | ₩72,808 | ₩73,157 | +0.06% | 34.5만 |
| 2026.10.05 | ₩73,103 | ₩73,640 | ₩72,245 | ₩73,278 | +0.24% | 24만 |
| 2026.10.02 | ₩72,580 | ₩73,774 | ₩72,580 | ₩73,398 | +1.13% | 36.6만 |
| 2026.10.01 | ₩72,245 | ₩72,942 | ₩71,950 | ₩72,942 | +0.97% | 48.3만 |
| 2026.09.30 | ₩72,929 | ₩73,492 | ₩72,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,822 |
| -0.15% |
| 27.9만 |
| 2026.09.29 | ₩73,305 | ₩74,082 | ₩73,211 | ₩73,291 | -0.02% | 29.8만 |
|---|
| 2026.09.28 | ₩74,967 | ₩75,410 | ₩74,310 | ₩74,592 | -0.50% | 36.6만 |
|---|
| 2026.09.25 | ₩73,318 | ₩73,828 | ₩72,956 | ₩73,372 | +0.07% | 21.6만 |
|---|
| 2026.09.24 | ₩73,962 | ₩74,431 | ₩73,331 | ₩73,814 | -0.20% | 43.7만 |
|---|
| 2026.09.23 | ₩72,366 | ₩73,720 | ₩72,326 | ₩73,533 | +1.61% | 33.7만 |
|---|
| 2026.09.22 | ₩71,199 | ₩71,950 | ₩70,797 | ₩71,427 | +0.32% | 25.1만 |
|---|
| 2026.09.21 | ₩73,439 | ₩73,519 | ₩72,460 | ₩72,473 | -1.31% | 30.4만 |
|---|
| 2026.09.18 | ₩73,278 | ₩73,908 | ₩73,157 | ₩73,251 | -0.04% | 34.3만 |
|---|
| 2026.09.17 | ₩73,787 | ₩74,404 | ₩73,519 | ₩74,351 | +0.76% | 29만 |
|---|
| 2026.09.16 | ₩75,772 | ₩75,772 | ₩74,082 | ₩74,163 | -2.12% | 42.5만 |
|---|
| 2026.09.15 | ₩74,686 | ₩76,027 | ₩74,686 | ₩75,987 | +1.74% | 20.3만 |
|---|
| 2026.09.14 | ₩74,887 | ₩75,035 | ₩73,828 | ₩74,297 | -0.79% | 45.1만 |
|---|
| 2026.09.11 | ₩74,444 | ₩75,209 | ₩74,042 | ₩75,169 | +0.97% | 27.9만 |
|---|
| 2026.09.10 | ₩75,316 | ₩75,665 | ₩74,632 | ₩75,665 | +0.46% | 29만 |
|---|
| 2026.09.09 | ₩74,847 | ₩75,182 | ₩74,364 | ₩75,182 | +0.45% | 27.2만 |
|---|
| 2026.09.08 | ₩72,741 | ₩73,720 | ₩72,741 | ₩73,680 | +1.29% | 37.8만 |
|---|
| 2026.09.04 | ₩72,741 | ₩72,741 | ₩71,682 | ₩71,856 | -1.22% | 37.8만 |
|---|
| 2026.09.03 | ₩74,069 | ₩74,538 | ₩73,734 | ₩73,935 | -0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩73,479 | ₩74,525 | ₩73,358 | ₩74,042 | +0.77% | 42.9만 |
|---|
| 2026.09.01 | ₩73,693 | ₩74,713 | ₩73,264 | ₩74,471 | +1.06% | 48.3만 |
|---|
| 2026.08.31 | ₩72,446 | ₩73,559 | ₩72,379 | ₩73,492 | +1.44% | 40.1만 |
|---|
| 2026.08.28 | ₩71,239 | ₩71,320 | ₩70,636 | ₩70,823 | -0.58% | 20.8만 |
|---|
| 2026.08.27 | ₩71,735 | ₩71,816 | ₩70,716 | ₩71,373 | -0.50% | 23.5만 |
|---|
| 2026.08.26 | ₩71,856 | ₩72,580 | ₩71,628 | ₩71,843 | -0.02% | 36.9만 |
|---|
| 2026.08.25 | ₩72,594 | ₩72,996 | ₩72,218 | ₩72,486 | -0.15% | 33.4만 |
|---|
| 2026.08.24 | ₩74,444 | ₩74,646 | ₩73,693 | ₩74,056 | -0.52% | 35.6만 |
|---|
| 2026.08.21 | ₩76,215 | ₩76,228 | ₩75,544 | ₩75,732 | -0.63% | 29.6만 |
|---|
| 2026.08.20 | ₩76,456 | ₩77,449 | ₩76,443 | ₩76,912 | +0.60% | 52.5만 |
|---|
| 2026.08.19 | ₩75,437 | ₩75,625 | ₩74,847 | ₩75,061 | -0.50% | 53.6만 |
|---|
| 2026.08.18 | ₩75,356 | ₩75,437 | ₩74,619 | ₩75,008 | -0.46% | 47.7만 |
|---|
| 2026.08.17 | ₩74,190 | ₩75,142 | ₩73,881 | ₩75,142 | +1.28% | 46.2만 |
|---|
| 2026.08.14 | ₩73,640 | ₩74,163 | ₩73,546 | ₩74,136 | +0.67% | 34.3만 |
|---|
| 2026.08.13 | ₩72,755 | ₩73,492 | ₩72,419 | ₩73,465 | +0.98% | 21.2만 |
|---|
| 2026.08.12 | ₩74,042 | ₩74,418 | ₩73,801 | ₩73,921 | -0.16% | 25.5만 |
|---|
| 2026.08.11 | ₩74,109 | ₩74,713 | ₩74,096 | ₩74,418 | +0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩72,473 | ₩73,761 | ₩72,460 | ₩73,586 | +1.54% | 21.1만 |
|---|
| 2026.08.07 | ₩72,017 | ₩72,218 | ₩71,668 | ₩71,896 | -0.17% | 19.2만 |
|---|
| 2026.08.06 | ₩72,326 | ₩72,822 | ₩71,735 | ₩72,781 | +0.63% | 25만 |
|---|
| 2026.08.05 | ₩72,822 | ₩72,875 | ₩70,233 | ₩70,850 | -2.71% | 67만 |
|---|
| 2026.08.04 | ₩72,017 | ₩72,084 | ₩71,333 | ₩71,722 | -0.41% | 36.9만 |
|---|
| 2026.08.03 | ₩73,023 | ₩73,251 | ₩72,419 | ₩73,090 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩73,868 | ₩74,699 | ₩73,305 | ₩74,512 | +0.87% | 29.3만 |
|---|
| 2026.07.30 | ₩73,197 | ₩74,525 | ₩72,969 | ₩74,512 | +1.80% | 134만 |
|---|
| 2026.07.29 | ₩71,856 | ₩72,527 | ₩71,802 | ₩72,165 | +0.43% | 52.7만 |
|---|
| 2026.07.28 | ₩67,927 | ₩68,450 | ₩67,042 | ₩67,363 | -0.83% | 27.5만 |
|---|
| 2026.07.27 | ₩68,195 | ₩68,624 | ₩67,752 | ₩67,900 | -0.43% | 42.4만 |
|---|
| 2026.07.24 | ₩69,737 | ₩70,542 | ₩69,590 | ₩70,274 | +0.77% | 53만 |
|---|
| 2026.07.23 | ₩69,764 | ₩70,220 | ₩69,523 | ₩69,724 | -0.06% | 33.6만 |
|---|
| 2026.07.22 | ₩68,249 | ₩68,584 | ₩67,980 | ₩68,503 | +0.37% | 26.4만 |
|---|
| 2026.07.21 | ₩67,055 | ₩67,310 | ₩66,720 | ₩67,310 | +0.38% | 26.8만 |
|---|
| 2026.07.20 | ₩65,754 | ₩66,747 | ₩65,620 | ₩66,411 | +1.00% | 35.1만 |
|---|
| 2026.07.17 | ₩66,358 | ₩66,747 | ₩66,130 | ₩66,747 | +0.59% | 31.3만 |
|---|
| 2026.07.16 | ₩64,896 | ₩65,030 | ₩64,386 | ₩64,426 | -0.72% | 35.4만 |
|---|
| 2026.07.15 | ₩66,063 | ₩66,130 | ₩65,043 | ₩65,660 | -0.61% | 24.2만 |
|---|
| 2026.07.14 | ₩67,122 | ₩67,323 | ₩66,224 | ₩66,452 | -1.00% | 33.5만 |
|---|
| 2026.07.13 | ₩65,043 | ₩66,532 | ₩65,043 | ₩66,304 | +1.94% | 30.1만 |
|---|
| 2026.07.10 | ₩63,863 | ₩63,997 | ₩63,313 | ₩63,997 | +0.21% | 20.4만 |
|---|
| 2026.07.09 | ₩64,453 | ₩64,480 | ₩63,957 | ₩64,252 | -0.31% | 22.8만 |
|---|
| 2026.07.08 | ₩64,507 | ₩65,285 | ₩64,266 | ₩64,909 | +0.62% | 38.2만 |
|---|
| 2026.07.07 | ₩62,777 | ₩63,917 | ₩62,482 | ₩63,662 | +1.41% | 88.9만 |
|---|
| 2026.07.06 | ₩62,308 | ₩62,361 | ₩61,905 | ₩62,361 | +0.09% | 40.6만 |
|---|
| 2026.07.02 | ₩62,160 | ₩62,857 | ₩62,147 | ₩62,857 | +1.12% | 47.3만 |
|---|
| 2026.07.01 | ₩61,503 | ₩61,825 | ₩61,033 | ₩61,114 | -0.63% | 53.3만 |
|---|
| 2026.06.30 | ₩62,884 | ₩63,112 | ₩62,589 | ₩62,844 | -0.06% | 51.4만 |
|---|
| 2026.06.29 | ₩62,576 | ₩62,951 | ₩62,214 | ₩62,495 | -0.13% | 70.5만 |
|---|
| 2026.06.26 | ₩62,468 | ₩62,509 | ₩61,570 | ₩61,798 | -1.07% | 45.5만 |
|---|
| 2026.06.25 | ₩61,650 | ₩62,750 | ₩61,503 | ₩62,750 | +1.78% | 58.9만 |
|---|
| 2026.06.24 | ₩63,273 | ₩63,649 | ₩62,991 | ₩63,327 | +0.08% | 167.3만 |
|---|
| 2026.06.23 | ₩65,875 | ₩65,969 | ₩65,338 | ₩65,338 | -0.81% | 33.1만 |
|---|
| 2026.06.22 | ₩66,076 | ₩66,706 | ₩65,808 | ₩66,250 | +0.26% | 56.1만 |
|---|
| 2026.06.18 | ₩65,727 | ₩65,727 | ₩64,708 | ₩65,647 | -0.12% | 71.3만 |
|---|
| 2026.06.17 | ₩68,074 | ₩68,530 | ₩66,492 | ₩66,706 | -2.01% | 46만 |
|---|
| 2026.06.16 | ₩68,798 | ₩68,865 | ₩61,288 | ₩68,249 | -0.80% | 43.5만 |
|---|
| 2026.06.15 | ₩68,611 | ₩69,120 | ₩68,423 | ₩68,758 | +0.22% | 39만 |
|---|
| 2026.06.12 | ₩71,212 | ₩72,540 | ₩71,199 | ₩71,749 | +0.75% | 25.8만 |
|---|
| 2026.06.11 | ₩74,163 | ₩74,163 | ₩72,433 | ₩72,500 | -2.24% | 31만 |
|---|
| 2026.06.10 | ₩72,500 | ₩73,506 | ₩72,433 | ₩72,741 | +0.33% | 22.2만 |
|---|
| 2026.06.09 | ₩72,781 | ₩72,781 | ₩71,105 | ₩71,829 | -1.31% | 25.6만 |
|---|
| 2026.06.08 | ₩72,862 | ₩73,398 | ₩72,634 | ₩72,849 | -0.02% | 27.6만 |
|---|
| 2026.06.05 | ₩72,728 | ₩72,849 | ₩71,776 | ₩72,151 | -0.79% | 22.1만 |
|---|
| 2026.06.04 | ₩72,406 | ₩73,090 | ₩72,258 | ₩72,969 | +0.78% | 24.5만 |
|---|
| 2026.06.03 | ₩72,983 | ₩73,439 | ₩72,647 | ₩72,875 | -0.15% | 24.6만 |
|---|
| 2026.06.02 | ₩71,588 | ₩72,513 | ₩71,588 | ₩72,486 | +1.26% | 20만 |
|---|
| 2026.06.01 | ₩71,440 | ₩72,178 | ₩71,226 | ₩71,883 | +0.62% | 50만 |
|---|
| 2026.05.29 | ₩70,153 | ₩70,663 | ₩69,871 | ₩69,952 | -0.29% | 40.5만 |
|---|
| 2026.05.28 | ₩71,347 | ₩71,414 | ₩70,046 | ₩70,153 | -1.67% | 37.1만 |
|---|
| 2026.05.27 | ₩70,153 | ₩70,555 | ₩69,603 | ₩70,354 | +0.29% | 43.9만 |
|---|
| 2026.05.26 | ₩72,647 | ₩72,875 | ₩71,789 | ₩71,843 | -1.11% | 27.5만 |
|---|
| 2026.05.22 | ₩71,896 | ₩73,036 | ₩71,749 | ₩72,942 | +1.45% | 38만 |
|---|
| 2026.05.21 | ₩74,498 | ₩74,646 | ₩73,425 | ₩73,948 | -0.74% | 36.4만 |
|---|
| 2026.05.20 | ₩74,444 | ₩74,780 | ₩72,795 | ₩72,956 | -2.00% | 33.4만 |
|---|
| 2026.05.19 | ₩75,115 | ₩75,370 | ₩74,203 | ₩74,766 | -0.46% | 25.9만 |
|---|
| 2026.05.18 | ₩75,236 | ₩76,429 | ₩74,337 | ₩75,625 | +0.52% | 45.7만 |
|---|
| 2026.05.15 | ₩73,814 | ₩74,512 | ₩73,613 | ₩74,418 | +0.82% | 47.7만 |
|---|
| 2026.05.14 | ₩73,747 | ₩74,659 | ₩73,372 | ₩74,203 | +0.62% | 35.1만 |
|---|
| 2026.05.13 | ₩74,431 | ₩74,485 | ₩73,975 | ₩74,458 | +0.04% | 26.5만 |
|---|
| 2026.05.12 | ₩74,136 | ₩74,954 | ₩74,015 | ₩74,874 | +0.99% | 24.5만 |
|---|
| 2026.05.11 | ₩73,693 | ₩74,552 | ₩73,640 | ₩74,377 | +0.93% | 31.3만 |
|---|
| 2026.05.08 | ₩72,138 | ₩72,446 | ₩71,467 | ₩71,655 | -0.67% | 69.1만 |
|---|
| 2026.05.07 | ₩71,186 | ₩71,186 | ₩70,274 | ₩70,528 | -0.92% | 48만 |
|---|
| 2026.05.06 | ₩72,044 | ₩72,889 | ₩71,883 | ₩72,299 | +0.35% | 59.8만 |
|---|
| 2026.05.05 | ₩75,584 | ₩75,960 | ₩74,820 | ₩75,772 | +0.25% | 37.3만 |
|---|
| 2026.05.04 | ₩75,531 | ₩75,705 | ₩74,954 | ₩75,356 | -0.23% | 50.1만 |
|---|
| 2026.05.01 | ₩75,437 | ₩75,893 | ₩74,404 | ₩75,316 | -0.16% | 27.6만 |
|---|
| 2026.04.30 | ₩74,565 | ₩76,443 | ₩74,364 | ₩75,946 | +1.85% | 50.3만 |
|---|
| 2026.04.29 | ₩74,082 | ₩74,498 | ₩73,761 | ₩74,351 | +0.36% | 30.8만 |
|---|
| 2026.04.28 | ₩73,600 | ₩73,895 | ₩72,996 | ₩73,479 | -0.16% | 68.1만 |
|---|
| 2026.04.27 | ₩72,218 | ₩72,540 | ₩71,789 | ₩72,111 | -0.15% | 83.2만 |
|---|
| 2026.04.24 | ₩72,902 | ₩73,063 | ₩71,548 | ₩72,567 | -0.46% | 62.6만 |
|---|
| 2026.04.23 | ₩73,211 | ₩73,358 | ₩72,674 | ₩73,291 | +0.11% | 36.6만 |
|---|
| 2026.04.22 | ₩72,875 | ₩72,929 | ₩72,232 | ₩72,728 | -0.20% | 35.4만 |
|---|
| 2026.04.21 | ₩70,716 | ₩71,199 | ₩70,354 | ₩71,199 | +0.68% | 32.8만 |
|---|
| 2026.04.20 | ₩70,569 | ₩70,958 | ₩70,032 | ₩70,475 | -0.13% | 50.1만 |
|---|
| 2026.04.17 | ₩69,858 | ₩70,140 | ₩68,034 | ₩70,072 | +0.31% | 83.9만 |
|---|
| 2026.04.16 | ₩73,197 | ₩74,404 | ₩73,197 | ₩74,284 | +1.48% | 62.1만 |
|---|
| 2026.04.15 | ₩73,828 | ₩73,962 | ₩72,554 | ₩72,714 | -1.51% | 46만 |
|---|
| 2026.04.14 | ₩75,048 | ₩75,048 | ₩73,828 | ₩74,284 | -1.02% | 50.7만 |
|---|
| 2026.04.13 | ₩75,692 | ₩75,799 | ₩74,874 | ₩75,115 | -0.76% | 41.9만 |
|---|
| 2026.04.10 | ₩74,740 | ₩75,893 | ₩74,579 | ₩75,678 | +1.26% | 49.3만 |
|---|
| 2026.04.09 | ₩75,759 | ₩76,738 | ₩74,646 | ₩74,672 | -1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩72,098 | ₩74,337 | ₩71,816 | ₩74,176 | +2.88% | 112만 |
|---|
| 2026.04.07 | ₩76,362 | ₩77,663 | ₩76,282 | ₩77,180 | +1.07% | 120.7만 |
|---|
| 2026.04.06 | ₩77,784 | ₩77,784 | ₩75,987 | ₩77,261 | -0.67% | 57.6만 |
|---|
| 2026.04.02 | ₩76,040 | ₩76,751 | ₩75,893 | ₩76,577 | +0.71% | 57.6만 |
|---|
| 2026.04.01 | ₩74,498 | ₩74,780 | ₩72,795 | ₩73,600 | -1.21% | 88.1만 |
|---|
| 2026.03.31 | ₩76,107 | ₩77,221 | ₩73,626 | ₩75,920 | -0.25% | 104.7만 |
|---|
| 2026.03.30 | ₩75,236 | ₩75,946 | ₩74,552 | ₩74,793 | -0.59% | 54.9만 |
|---|
| 2026.03.27 | ₩72,312 | ₩74,096 | ₩72,098 | ₩74,056 | +2.41% | 67.1만 |
|---|
| 2026.03.26 | ₩72,111 | ₩73,170 | ₩72,111 | ₩72,554 | +0.61% | 41.5만 |
|---|
| 2026.03.25 | ₩70,998 | ₩72,567 | ₩70,998 | ₩72,232 | +1.74% | 56.8만 |
|---|
| 2026.03.24 | ₩70,609 | ₩71,467 | ₩69,844 | ₩70,233 | -0.53% | 161만 |
|---|
| 2026.03.23 | ₩70,421 | ₩72,245 | ₩70,072 | ₩71,628 | +1.71% | 69.8만 |
|---|
| 2026.03.20 | ₩72,849 | ₩73,868 | ₩72,393 | ₩73,144 | +0.41% | 132.6만 |
|---|
| 2026.03.19 | ₩72,594 | ₩74,270 | ₩72,567 | ₩73,398 | +1.11% | 88.8만 |
|---|
| 2026.03.18 | ₩71,829 | ₩71,856 | ₩70,944 | ₩71,065 | -1.06% | 70.1만 |
|---|
| 2026.03.17 | ₩71,816 | ₩72,393 | ₩71,561 | ₩72,017 | +0.28% | 93.6만 |
|---|
| 2026.03.16 | ₩68,691 | ₩69,737 | ₩68,544 | ₩69,187 | +0.72% | 55.5만 |
|---|
| 2026.03.13 | ₩68,275 | ₩69,013 | ₩68,061 | ₩68,879 | +0.88% | 48.2만 |
|---|
| 2026.03.12 | ₩66,532 | ₩67,578 | ₩66,452 | ₩67,404 | +1.31% | 39.9만 |
|---|
| 2026.03.11 | ₩65,084 | ₩66,250 | ₩65,084 | ₩66,197 | +1.71% | 50.5만 |
|---|
| 2026.03.10 | ₩65,017 | ₩65,660 | ₩64,587 | ₩64,856 | -0.25% | 64.7만 |
|---|
| 2026.03.09 | ₩64,131 | ₩65,607 | ₩64,131 | ₩64,815 | +1.07% | 58.5만 |
|---|
| 2026.03.06 | ₩63,126 | ₩64,279 | ₩62,844 | ₩64,051 | +1.47% | 48만 |
|---|
| 2026.03.05 | ₩62,991 | ₩63,126 | ₩62,254 | ₩62,562 | -0.68% | 39.2만 |
|---|
| 2026.03.04 | ₩62,240 | ₩62,750 | ₩61,637 | ₩62,750 | +0.82% | 40.9만 |
|---|
| 2026.03.03 | ₩62,616 | ₩62,857 | ₩61,892 | ₩62,012 | -0.96% | 44.7만 |
|---|
| 2026.03.02 | ₩63,970 | ₩64,105 | ₩63,300 | ₩63,514 | -0.71% | 84만 |
|---|
| 2026.02.27 | ₩62,696 | ₩62,965 | ₩62,173 | ₩62,951 | +0.41% | 63.3만 |
|---|
| 2026.02.26 | ₩60,148 | ₩61,315 | ₩60,028 | ₩61,074 | +1.54% | 40.2만 |
|---|
| 2026.02.25 | ₩59,545 | ₩59,974 | ₩59,156 | ₩59,612 | +0.11% | 71.7만 |
|---|
| 2026.02.24 | ₩59,277 | ₩59,679 | ₩58,955 | ₩59,639 | +0.61% | 77.2만 |
|---|
| 2026.02.23 | ₩59,183 | ₩59,545 | ₩59,049 | ₩59,169 | -0.02% | 25만 |
|---|
| 2026.02.20 | ₩58,780 | ₩59,277 | ₩58,566 | ₩59,277 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩58,821 | ₩58,928 | ₩58,432 | ₩58,807 | -0.02% | 25.1만 |
|---|
| 2026.02.18 | ₩58,459 | ₩58,807 | ₩58,257 | ₩58,780 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩57,614 | ₩57,962 | ₩57,131 | ₩57,962 | +0.61% | 21.5만 |
|---|
| 2026.02.13 | ₩57,533 | ₩58,271 | ₩57,412 | ₩58,271 | +1.28% | 20.2만 |
|---|
| 2026.02.12 | ₩57,962 | ₩58,150 | ₩57,171 | ₩57,506 | -0.79% | 22.9만 |
|---|
| 2026.02.11 | ₩57,761 | ₩58,633 | ₩57,721 | ₩58,633 | +1.51% | 19.9만 |
|---|
| 2026.02.10 | ₩57,506 | ₩57,600 | ₩57,104 | ₩57,466 | -0.07% | 20.7만 |
|---|
| 2026.02.09 | ₩56,594 | ₩57,399 | ₩56,594 | ₩57,198 | +1.07% | 32.8만 |
|---|
| 2026.02.06 | ₩56,004 | ₩56,782 | ₩55,951 | ₩56,755 | +1.34% | 30만 |
|---|
| 2026.02.05 | ₩55,253 | ₩55,750 | ₩55,066 | ₩55,642 | +0.70% | 37.6만 |
|---|
| 2026.02.04 | ₩55,857 | ₩56,152 | ₩55,428 | ₩56,125 | +0.48% | 25.8만 |
|---|
| 2026.02.03 | ₩54,475 | ₩55,884 | ₩54,408 | ₩55,723 | +2.29% | 36.5만 |
|---|
| 2026.02.02 | ₩54,516 | ₩54,811 | ₩54,221 | ₩54,717 | +0.37% | 28.4만 |
|---|
| 2026.01.30 | ₩55,052 | ₩55,146 | ₩54,288 | ₩54,878 | -0.32% | 24.3만 |
|---|
| 2026.01.29 | ₩56,246 | ₩56,366 | ₩55,374 | ₩55,897 | -0.62% | 25.7만 |
|---|
| 2026.01.28 | ₩55,012 | ₩55,092 | ₩54,449 | ₩54,811 | -0.37% | 23.7만 |
|---|
| 2026.01.27 | ₩53,698 | ₩55,079 | ₩53,698 | ₩54,972 | +2.37% | 31.7만 |
|---|
| 2026.01.26 | ₩53,698 | ₩53,832 | ₩53,510 | ₩53,671 | -0.05% | 25.7만 |
|---|
| 2026.01.23 | ₩53,134 | ₩53,617 | ₩52,826 | ₩53,617 | +0.91% | 25.1만 |
|---|
| 2026.01.22 | ₩51,820 | ₩52,008 | ₩51,646 | ₩52,008 | +0.36% | 20만 |
|---|
| 2026.01.21 | ₩51,673 | ₩52,303 | ₩51,673 | ₩52,303 | +1.22% | 25.4만 |
|---|
| 2026.01.20 | ₩51,512 | ₩51,740 | ₩51,270 | ₩51,270 | -0.47% | 26.1만 |
|---|
| 2026.01.16 | ₩51,404 | ₩51,941 | ₩51,324 | ₩51,901 | +0.97% | 26.5만 |
|---|
| 2026.01.15 | ₩51,029 | ₩51,391 | ₩50,747 | ₩51,217 | +0.37% | 24.4만 |
|---|
| 2026.01.14 | ₩51,807 | ₩52,772 | ₩51,793 | ₩52,316 | +0.98% | 23.7만 |
|---|
| 2026.01.13 | ₩50,801 | ₩51,619 | ₩50,801 | ₩51,552 | +1.48% | 19.7만 |
|---|
| 2026.01.12 | ₩50,291 | ₩50,559 | ₩50,211 | ₩50,519 | +0.45% | 21.8만 |
|---|
| 2026.01.09 | ₩50,010 | ₩50,251 | ₩49,983 | ₩50,050 | +0.08% | 29.5만 |
|---|
| 2026.01.08 | ₩49,473 | ₩49,916 | ₩49,111 | ₩49,808 | +0.68% | 37.3만 |
|---|
| 2026.01.07 | ₩49,460 | ₩49,715 | ₩49,124 | ₩49,285 | -0.35% | 44만 |
|---|
| 2026.01.06 | ₩52,424 | ₩52,491 | ₩50,586 | ₩50,761 | -3.17% | 102.8만 |
|---|
| 2026.01.05 | ₩52,450 | ₩52,853 | ₩51,726 | ₩52,638 | +0.36% | 69.1만 |
|---|
| 2026.01.02 | ₩51,445 | ₩52,397 | ₩51,378 | ₩52,357 | +1.77% | 34.9만 |
|---|
| 2025.12.31 | ₩51,297 | ₩51,297 | ₩50,680 | ₩50,881 | -0.81% | 7.1만 |
|---|
| 2025.12.30 | ₩50,935 | ₩51,150 | ₩50,814 | ₩51,123 | +0.37% | 13.7만 |
|---|
| 2025.12.29 | ₩50,586 | ₩50,680 | ₩50,425 | ₩50,627 | +0.08% | 13.4만 |
|---|
| 2025.12.26 | ₩50,734 | ₩50,734 | ₩50,425 | ₩50,653 | -0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩50,761 | ₩50,761 | ₩50,559 | ₩50,734 | -0.05% | 7.5만 |
|---|
| 2025.12.23 | ₩50,627 | ₩50,747 | ₩50,399 | ₩50,720 | +0.19% | 12.3만 |
|---|
| 2025.12.22 | ₩50,479 | ₩50,734 | ₩50,466 | ₩50,667 | +0.37% | 18.1만 |
|---|
| 2025.12.19 | ₩49,835 | ₩50,171 | ₩49,835 | ₩49,956 | +0.24% | 35.3만 |
|---|
| 2025.12.18 | ₩49,607 | ₩49,607 | ₩49,151 | ₩49,151 | -0.92% | 17.1만 |
|---|
| 2025.12.17 | ₩49,460 | ₩49,621 | ₩49,165 | ₩49,513 | +0.11% | 16.4만 |
|---|
| 2025.12.16 | ₩49,768 | ₩49,822 | ₩48,950 | ₩48,950 | -1.64% | 20.4만 |
|---|
| 2025.12.15 | ₩50,573 | ₩50,573 | ₩49,956 | ₩50,331 | -0.48% | 14만 |
|---|
| 2025.12.12 | ₩50,385 | ₩50,452 | ₩49,996 | ₩50,425 | +0.08% | 12.8만 |
|---|
| 2025.12.11 | ₩50,331 | ₩50,412 | ₩50,063 | ₩50,144 | -0.37% | 29.5만 |
|---|
| 2025.12.10 | ₩50,238 | ₩50,506 | ₩49,983 | ₩50,439 | +0.40% | 14.4만 |
|---|
| 2025.12.09 | ₩50,291 | ₩50,506 | ₩50,077 | ₩50,238 | -0.11% | 13.7만 |
|---|
| 2025.12.08 | ₩50,077 | ₩50,264 | ₩49,835 | ₩49,956 | -0.24% | 18.1만 |
|---|
| 2025.12.05 | ₩49,822 | ₩50,439 | ₩49,795 | ₩49,902 | +0.16% | 22.9만 |
|---|
| 2025.12.04 | ₩51,069 | ₩51,163 | ₩50,935 | ₩51,056 | -0.03% | 12만 |
|---|
| 2025.12.03 | ₩50,841 | ₩51,324 | ₩50,841 | ₩51,324 | +0.95% | 19.4만 |
|---|
| 2025.12.02 | ₩50,412 | ₩50,573 | ₩50,130 | ₩50,412 | 0.00% | 24.6만 |
|---|
| 2025.12.01 | ₩50,157 | ₩50,492 | ₩50,103 | ₩50,385 | +0.45% | 28.5만 |
|---|
| 2025.11.28 | ₩49,876 | ₩50,184 | ₩49,768 | ₩50,184 | +0.62% | 12.8만 |
|---|
| 2025.11.26 | ₩49,473 | ₩49,969 | ₩49,299 | ₩49,768 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩48,669 | ₩49,205 | ₩48,454 | ₩48,990 | +0.66% | 36.5만 |
|---|
| 2025.11.24 | ₩49,594 | ₩49,594 | ₩49,205 | ₩49,554 | -0.08% | 24.9만 |
|---|
| 2025.11.21 | ₩49,621 | ₩50,036 | ₩49,420 | ₩50,023 | +0.81% | 31.5만 |
|---|
| 2025.11.20 | ₩50,479 | ₩50,720 | ₩49,782 | ₩50,063 | -0.82% | 34.2만 |
|---|
| 2025.11.19 | ₩49,996 | ₩50,452 | ₩49,956 | ₩50,305 | +0.62% | 24.1만 |
|---|
| 2025.11.18 | ₩50,452 | ₩51,150 | ₩50,452 | ₩50,948 | +0.98% | 21.8만 |
|---|
| 2025.11.17 | ₩51,404 | ₩51,592 | ₩51,056 | ₩51,230 | -0.34% | 33.7만 |
|---|
| 2025.11.14 | ₩51,056 | ₩51,364 | ₩50,948 | ₩51,257 | +0.39% | 20.4만 |
|---|
| 2025.11.13 | ₩51,270 | ₩51,404 | ₩50,922 | ₩51,069 | -0.39% | 14.1만 |
|---|
| 2025.11.12 | ₩51,096 | ₩51,230 | ₩50,868 | ₩50,962 | -0.26% | 15.7만 |
|---|
| 2025.11.11 | ₩50,747 | ₩51,310 | ₩50,747 | ₩51,217 | +0.92% | 21.5만 |
|---|
| 2025.11.10 | ₩49,822 | ₩51,552 | ₩49,594 | ₩50,466 | +1.29% | 26.1만 |
|---|
| 2025.11.07 | ₩49,124 | ₩49,701 | ₩49,111 | ₩49,701 | +1.17% | 19.3만 |
|---|
| 2025.11.06 | ₩49,031 | ₩49,420 | ₩49,031 | ₩49,379 | +0.71% | 21.3만 |
|---|
| 2025.11.05 | ₩48,829 | ₩49,192 | ₩48,789 | ₩48,950 | +0.25% | 30.6만 |
|---|
| 2025.11.04 | ₩48,655 | ₩49,031 | ₩48,494 | ₩48,709 | +0.11% | 20.4만 |
|---|
| 2025.11.03 | ₩49,339 | ₩49,446 | ₩49,031 | ₩49,124 | -0.43% | 38.3만 |
|---|
| 2025.10.31 | ₩49,393 | ₩49,527 | ₩48,950 | ₩49,500 | +0.22% | 67.2만 |
|---|
| 2025.10.30 | ₩49,312 | ₩49,540 | ₩49,124 | ₩49,178 | -0.27% | 51만 |
|---|
| 2025.10.29 | ₩49,795 | ₩49,956 | ₩49,527 | ₩49,808 | +0.03% | 29.8만 |
|---|
| 2025.10.28 | ₩49,527 | ₩49,849 | ₩49,473 | ₩49,782 | +0.51% | 19.9만 |
|---|
| 2025.10.27 | ₩49,527 | ₩49,849 | ₩49,487 | ₩49,701 | +0.35% | 17.6만 |
|---|
| 2025.10.24 | ₩49,902 | ₩49,929 | ₩49,057 | ₩49,366 | -1.07% | 39.9만 |
|---|
| 2025.10.23 | ₩48,534 | ₩48,789 | ₩48,427 | ₩48,548 | +0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩46,898 | ₩47,529 | ₩46,858 | ₩47,515 | +1.32% | 31.6만 |
|---|
| 2025.10.21 | ₩46,617 | ₩46,737 | ₩46,268 | ₩46,389 | -0.49% | 16.4만 |
|---|
| 2025.10.20 | ₩46,670 | ₩46,831 | ₩46,429 | ₩46,670 | 0.00% | 17.2만 |
|---|
| 2025.10.17 | ₩46,308 | ₩46,670 | ₩46,241 | ₩46,670 | +0.78% | 25.2만 |
|---|
| 2025.10.16 | ₩46,268 | ₩46,375 | ₩45,839 | ₩45,866 | -0.87% | 24.7만 |
|---|
| 2025.10.15 | ₩45,986 | ₩46,067 | ₩45,799 | ₩46,000 | +0.03% | 22.2만 |
|---|
| 2025.10.14 | ₩45,879 | ₩46,027 | ₩45,638 | ₩45,638 | -0.53% | 24만 |
|---|
| 2025.10.13 | ₩46,335 | ₩46,536 | ₩46,241 | ₩46,389 | +0.12% | 20.6만 |
|---|
| 2025.10.10 | ₩46,912 | ₩46,939 | ₩46,134 | ₩46,134 | -1.66% | 22.1만 |
|---|