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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,044 | ₩75,711 | ₩72,066 | ₩75,041 | +2.73% | 165.5만 |
| 2026.09.28–2026.10.02 | ₩74,907 | ₩75,349 | ₩71,892 | ₩73,339 | -2.09% | 179.3만 |
| 2026.09.21–2026.09.25 | ₩73,379 | ₩74,371 | ₩70,740 | ₩73,312 | -0.09% | 154.5만 |
| 2026.09.14–2026.09.18 | ₩74,827 | ₩75,966 | ₩73,098 | ₩73,192 | -2.18% | 171.1만 |
| 2026.09.08–2026.09.11 | ₩72,683 | ₩75,604 | ₩72,683 | ₩75,108 | +3.34% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩72,388 | ₩74,653 | ₩71,624 | ₩71,798 | -0.81% | 199.6만 |
| 2026.08.24–2026.08.28 | ₩74,385 | ₩74,586 | ₩70,579 | ₩70,766 | -4.86% | 150만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,386 |
| ₩73,822 |
| ₩75,671 |
| +2.08% |
| 229.6만 |
| 2026.08.10–2026.08.14 | ₩72,415 | ₩74,653 | ₩72,361 | ₩74,076 | +2.29% | 131.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,964 | ₩73,192 | ₩70,177 | ₩71,838 | -1.54% | 184.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,140 | ₩74,639 | ₩66,988 | ₩74,452 | +9.26% | 285.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,701 | ₩70,485 | ₩65,567 | ₩70,217 | +6.87% | 174.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,991 | ₩67,269 | ₩64,334 | ₩66,693 | +2.62% | 154.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,257 | ₩65,232 | ₩61,855 | ₩63,946 | +2.71% | 210.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,525 | ₩63,061 | ₩60,984 | ₩62,807 | +0.45% | 222.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,023 | ₩66,653 | ₩61,453 | ₩61,748 | -6.47% | 361만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,555 | ₩69,065 | ₩61,239 | ₩65,594 | -4.32% | 199.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,803 | ₩74,103 | ₩71,048 | ₩71,691 | -1.53% | 132.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,383 | ₩73,379 | ₩71,168 | ₩72,093 | +0.99% | 141.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,589 | ₩72,817 | ₩69,547 | ₩69,895 | -3.71% | 148.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,175 | ₩76,368 | ₩71,691 | ₩72,884 | -3.05% | 179.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,634 | ₩74,894 | ₩73,312 | ₩74,358 | +0.98% | 165만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,470 | ₩75,899 | ₩70,217 | ₩71,597 | -5.13% | 264.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,160 | ₩76,381 | ₩71,731 | ₩75,256 | +4.29% | 260만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,512 | ₩73,299 | ₩69,976 | ₩72,508 | +2.83% | 217.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,631 | ₩75,738 | ₩67,979 | ₩70,016 | -7.42% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,721 | ₩77,721 | ₩71,758 | ₩75,617 | -2.71% | 429.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,175 | ₩77,158 | ₩72,736 | ₩76,515 | +1.78% | 305.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,364 | ₩74,036 | ₩69,788 | ₩73,996 | +5.16% | 396.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,636 | ₩74,210 | ₩68,488 | ₩73,085 | +6.48% | 440.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,080 | ₩68,957 | ₩64,080 | ₩68,823 | +7.40% | 261.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,919 | ₩64,227 | ₩61,587 | ₩63,999 | +0.13% | 256.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,135 | ₩62,914 | ₩58,907 | ₩62,901 | +6.37% | 277.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,567 | ₩59,229 | ₩57,085 | ₩59,229 | +2.89% | 110.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,549 | ₩58,586 | ₩56,549 | ₩58,224 | +2.96% | 116.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,472 | ₩56,736 | ₩54,177 | ₩56,710 | +4.11% | 158.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,654 | ₩56,321 | ₩53,467 | ₩54,834 | +2.20% | 131.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,470 | ₩53,574 | ₩51,229 | ₩53,574 | +4.09% | 96.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,251 | ₩52,730 | ₩50,170 | ₩51,859 | +3.20% | 116만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,408 | ₩52,810 | ₩49,072 | ₩50,010 | -4.58% | 282.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,546 | ₩52,355 | ₩50,385 | ₩52,314 | +3.50% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,438 | ₩50,720 | ₩50,358 | ₩50,613 | +0.35% | 50.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,532 | ₩50,532 | ₩48,911 | ₩49,916 | -1.22% | 103.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,036 | ₩50,465 | ₩49,795 | ₩50,385 | +0.70% | 88.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,117 | ₩51,283 | ₩49,755 | ₩49,862 | -0.51% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,554 | ₩50,144 | ₩48,415 | ₩50,144 | +1.19% | 102.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,363 | ₩51,551 | ₩49,380 | ₩49,983 | -2.69% | 145.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,782 | ₩51,510 | ₩49,554 | ₩51,216 | +2.88% | 97.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,299 | ₩49,661 | ₩48,455 | ₩49,661 | +0.73% | 129.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,487 | ₩49,916 | ₩48,911 | ₩49,460 | -0.05% | 185.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,633 | ₩49,889 | ₩46,231 | ₩49,326 | +5.78% | 128.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,298 | ₩46,633 | ₩45,601 | ₩46,633 | +0.72% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,874 | ₩46,901 | ₩46,097 | ₩46,097 | -1.66% | 22.1만 |
|---|