시장 데이터를 불러오는 중
전체 종목
Energizer Holdings, Inc. Common Stock 과거 주가
Energizer Holdings, Inc. Common Stock · ENR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energizer Holdings, Inc. Common Stock · ENR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,466 | ₩28,840 | ₩28,226 | ₩28,466 | 0.00% | 52.7만 |
| 2026.10.08 | ₩28,439 | ₩28,840 | ₩28,172 | ₩28,613 | +0.61% | 88.4만 |
| 2026.10.07 | ₩28,559 | ₩29,120 | ₩28,493 | ₩28,746 | +0.65% | 76.9만 |
| 2026.10.06 | ₩28,573 | ₩28,973 | ₩28,226 | ₩28,813 | +0.84% | 83.9만 |
| 2026.10.05 | ₩29,347 | ₩29,373 | ₩28,052 | ₩28,292 | -3.59% | 120만 |
| 2026.10.02 | ₩28,813 | ₩29,520 | ₩28,319 | ₩29,507 | +2.41% | 90.3만 |
| 2026.10.01 | ₩28,599 | ₩28,786 | ₩28,052 | ₩28,306 | -1.03% | 81.1만 |
| 2026.09.30 | ₩29,347 | ₩29,400 | ₩28,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,546 |
| -2.73% |
| 93.8만 |
| 2026.09.29 | ₩29,760 | ₩30,294 | ₩29,053 | ₩29,120 | -2.15% | 71.8만 |
|---|
| 2026.09.28 | ₩28,906 | ₩30,094 | ₩28,746 | ₩29,747 | +2.91% | 75.7만 |
|---|
| 2026.09.25 | ₩29,760 | ₩29,760 | ₩29,133 | ₩29,360 | -1.35% | 74.6만 |
|---|
| 2026.09.24 | ₩29,240 | ₩29,994 | ₩28,973 | ₩29,627 | +1.32% | 80.5만 |
|---|
| 2026.09.23 | ₩29,654 | ₩29,827 | ₩28,826 | ₩29,360 | -0.99% | 82.3만 |
|---|
| 2026.09.22 | ₩29,427 | ₩30,241 | ₩29,373 | ₩29,827 | +1.36% | 115.9만 |
|---|
| 2026.09.21 | ₩28,733 | ₩29,387 | ₩28,693 | ₩28,866 | +0.46% | 86.1만 |
|---|
| 2026.09.18 | ₩28,760 | ₩28,846 | ₩28,039 | ₩28,533 | -0.79% | 189.7만 |
|---|
| 2026.09.17 | ₩28,106 | ₩29,187 | ₩27,598 | ₩29,026 | +3.28% | 105.6만 |
|---|
| 2026.09.16 | ₩27,358 | ₩28,066 | ₩27,118 | ₩27,692 | +1.22% | 80.3만 |
|---|
| 2026.09.15 | ₩27,091 | ₩27,585 | ₩26,691 | ₩27,305 | +0.79% | 79.8만 |
|---|
| 2026.09.14 | ₩27,772 | ₩27,932 | ₩27,051 | ₩27,051 | -2.59% | 59만 |
|---|
| 2026.09.11 | ₩27,145 | ₩27,478 | ₩26,364 | ₩27,465 | +1.18% | 74.2만 |
|---|
| 2026.09.10 | ₩26,811 | ₩27,398 | ₩26,731 | ₩26,744 | -0.25% | 114.8만 |
|---|
| 2026.09.09 | ₩28,026 | ₩28,026 | ₩26,691 | ₩26,958 | -3.81% | 110.5만 |
|---|
| 2026.09.08 | ₩27,759 | ₩28,332 | ₩27,759 | ₩28,026 | +0.96% | 84만 |
|---|
| 2026.09.04 | ₩27,425 | ₩28,466 | ₩27,211 | ₩28,332 | +3.31% | 100.3만 |
|---|
| 2026.09.03 | ₩27,905 | ₩28,052 | ₩27,151 | ₩27,558 | -1.24% | 87.8만 |
|---|
| 2026.09.02 | ₩28,039 | ₩28,813 | ₩27,785 | ₩27,919 | -0.43% | 103.5만 |
|---|
| 2026.09.01 | ₩28,773 | ₩29,068 | ₩27,011 | ₩27,719 | -3.66% | 102.9만 |
|---|
| 2026.08.31 | ₩29,440 | ₩29,440 | ₩28,706 | ₩29,066 | -1.27% | 89.4만 |
|---|
| 2026.08.28 | ₩29,280 | ₩30,094 | ₩29,280 | ₩29,720 | +1.50% | 95.5만 |
|---|
| 2026.08.27 | ₩28,760 | ₩29,667 | ₩28,706 | ₩29,507 | +2.60% | 74.3만 |
|---|
| 2026.08.26 | ₩29,480 | ₩29,881 | ₩29,193 | ₩29,320 | -0.54% | 66.4만 |
|---|
| 2026.08.25 | ₩28,746 | ₩29,320 | ₩27,959 | ₩29,280 | +1.86% | 121.9만 |
|---|
| 2026.08.24 | ₩28,893 | ₩29,494 | ₩28,459 | ₩28,666 | -0.79% | 104.3만 |
|---|
| 2026.08.21 | ₩28,132 | ₩28,773 | ₩28,079 | ₩28,653 | +1.85% | 96.1만 |
|---|
| 2026.08.20 | ₩28,613 | ₩28,666 | ₩27,078 | ₩28,012 | -2.10% | 111만 |
|---|
| 2026.08.19 | ₩29,627 | ₩30,374 | ₩28,906 | ₩28,986 | -2.16% | 101.2만 |
|---|
| 2026.08.18 | ₩30,188 | ₩30,348 | ₩29,707 | ₩29,801 | -1.28% | 110.7만 |
|---|
| 2026.08.17 | ₩29,987 | ₩30,394 | ₩29,747 | ₩29,841 | -0.49% | 111.1만 |
|---|
| 2026.08.14 | ₩30,161 | ₩30,735 | ₩29,981 | ₩30,374 | +0.71% | 69.4만 |
|---|
| 2026.08.13 | ₩30,388 | ₩30,628 | ₩29,774 | ₩30,254 | -0.44% | 90.8만 |
|---|
| 2026.08.12 | ₩29,720 | ₩30,588 | ₩29,364 | ₩30,388 | +2.25% | 101.9만 |
|---|
| 2026.08.11 | ₩29,053 | ₩29,961 | ₩28,880 | ₩29,867 | +2.80% | 64.5만 |
|---|
| 2026.08.10 | ₩29,667 | ₩30,081 | ₩28,893 | ₩29,253 | -1.39% | 93.1만 |
|---|
| 2026.08.07 | ₩29,253 | ₩30,548 | ₩29,026 | ₩30,121 | +2.97% | 127.6만 |
|---|
| 2026.08.06 | ₩29,760 | ₩30,014 | ₩28,546 | ₩28,746 | -3.41% | 128.6만 |
|---|
| 2026.08.05 | ₩28,012 | ₩30,821 | ₩27,825 | ₩30,067 | +7.34% | 192.5만 |
|---|
| 2026.08.04 | ₩26,691 | ₩29,053 | ₩25,396 | ₩28,800 | +7.90% | 220.5만 |
|---|
| 2026.08.03 | ₩28,386 | ₩29,240 | ₩28,106 | ₩28,186 | -0.71% | 124.7만 |
|---|
| 2026.07.31 | ₩28,012 | ₩28,366 | ₩27,665 | ₩27,986 | -0.10% | 146.4만 |
|---|
| 2026.07.30 | ₩28,573 | ₩28,920 | ₩27,905 | ₩28,066 | -1.77% | 66.6만 |
|---|
| 2026.07.29 | ₩28,866 | ₩29,107 | ₩28,252 | ₩28,573 | -1.02% | 69.2만 |
|---|
| 2026.07.28 | ₩28,559 | ₩29,494 | ₩28,559 | ₩29,160 | +2.10% | 82.9만 |
|---|
| 2026.07.27 | ₩28,292 | ₩28,693 | ₩28,026 | ₩28,079 | -0.75% | 98.1만 |
|---|
| 2026.07.24 | ₩27,852 | ₩28,346 | ₩27,652 | ₩27,972 | +0.43% | 107.9만 |
|---|
| 2026.07.23 | ₩26,945 | ₩27,598 | ₩26,544 | ₩27,558 | +2.28% | 130.8만 |
|---|
| 2026.07.22 | ₩27,065 | ₩28,079 | ₩27,065 | ₩27,358 | +1.08% | 99.1만 |
|---|
| 2026.07.21 | ₩26,971 | ₩27,266 | ₩26,090 | ₩26,798 | -0.64% | 97.4만 |
|---|
| 2026.07.20 | ₩27,278 | ₩27,572 | ₩26,437 | ₩27,158 | -0.44% | 112.6만 |
|---|
| 2026.07.17 | ₩27,372 | ₩27,892 | ₩26,918 | ₩26,998 | -1.37% | 109.8만 |
|---|
| 2026.07.16 | ₩27,332 | ₩28,059 | ₩27,332 | ₩27,545 | +0.78% | 139.6만 |
|---|
| 2026.07.15 | ₩27,038 | ₩27,932 | ₩27,038 | ₩27,612 | +2.12% | 85.6만 |
|---|
| 2026.07.14 | ₩27,438 | ₩27,518 | ₩26,638 | ₩27,238 | -0.73% | 73.9만 |
|---|
| 2026.07.13 | ₩27,358 | ₩27,532 | ₩26,678 | ₩27,318 | -0.15% | 109.8만 |
|---|
| 2026.07.10 | ₩27,358 | ₩28,092 | ₩27,185 | ₩27,318 | -0.15% | 99.9만 |
|---|
| 2026.07.09 | ₩26,691 | ₩27,332 | ₩26,491 | ₩26,971 | +1.05% | 59.7만 |
|---|
| 2026.07.08 | ₩27,225 | ₩27,305 | ₩26,678 | ₩26,798 | -1.57% | 81.7만 |
|---|
| 2026.07.07 | ₩28,920 | ₩29,360 | ₩27,185 | ₩27,612 | -4.52% | 83.8만 |
|---|
| 2026.07.06 | ₩29,026 | ₩29,160 | ₩28,026 | ₩28,479 | -1.89% | 66.8만 |
|---|
| 2026.07.02 | ₩29,480 | ₩29,887 | ₩28,666 | ₩29,026 | -1.54% | 74.3만 |
|---|
| 2026.07.01 | ₩28,653 | ₩29,534 | ₩28,639 | ₩29,280 | +2.19% | 80.5만 |
|---|
| 2026.06.30 | ₩28,573 | ₩28,706 | ₩27,879 | ₩28,613 | +0.14% | 142.3만 |
|---|
| 2026.06.29 | ₩30,054 | ₩30,054 | ₩28,906 | ₩28,920 | -3.77% | 79.6만 |
|---|
| 2026.06.26 | ₩29,787 | ₩30,321 | ₩29,694 | ₩30,214 | +1.43% | 139.6만 |
|---|
| 2026.06.25 | ₩29,881 | ₩31,028 | ₩29,507 | ₩29,827 | -0.18% | 78.5만 |
|---|
| 2026.06.24 | ₩29,560 | ₩30,753 | ₩29,360 | ₩30,054 | +1.67% | 138만 |
|---|
| 2026.06.23 | ₩28,453 | ₩29,560 | ₩28,159 | ₩28,813 | +1.27% | 111.8만 |
|---|
| 2026.06.22 | ₩28,573 | ₩28,573 | ₩27,665 | ₩28,146 | -1.49% | 103만 |
|---|
| 2026.06.18 | ₩27,131 | ₩29,093 | ₩27,065 | ₩28,720 | +5.85% | 219.3만 |
|---|
| 2026.06.17 | ₩27,158 | ₩27,679 | ₩26,477 | ₩26,651 | -1.87% | 103.2만 |
|---|
| 2026.06.16 | ₩27,091 | ₩27,612 | ₩27,011 | ₩27,198 | +0.39% | 104.5만 |
|---|
| 2026.06.15 | ₩27,332 | ₩27,692 | ₩26,764 | ₩26,864 | -1.71% | 102.7만 |
|---|
| 2026.06.12 | ₩26,718 | ₩27,505 | ₩26,718 | ₩27,025 | +1.15% | 87.3만 |
|---|
| 2026.06.11 | ₩25,810 | ₩26,531 | ₩25,641 | ₩26,531 | +2.79% | 69.5만 |
|---|
| 2026.06.10 | ₩26,237 | ₩26,771 | ₩25,850 | ₩25,890 | -1.32% | 87.5만 |
|---|
| 2026.06.09 | ₩26,451 | ₩26,838 | ₩25,944 | ₩26,264 | -0.71% | 70.3만 |
|---|
| 2026.06.08 | ₩25,757 | ₩26,891 | ₩25,743 | ₩26,264 | +1.97% | 111.5만 |
|---|
| 2026.06.05 | ₩25,330 | ₩26,224 | ₩25,330 | ₩25,944 | +2.42% | 99.9만 |
|---|
| 2026.06.04 | ₩25,370 | ₩25,690 | ₩24,829 | ₩25,196 | -0.68% | 75.1만 |
|---|
| 2026.06.03 | ₩24,449 | ₩24,849 | ₩24,075 | ₩24,823 | +1.53% | 86.8만 |
|---|
| 2026.06.02 | ₩24,342 | ₩24,582 | ₩23,862 | ₩24,436 | +0.38% | 158.2만 |
|---|
| 2026.06.01 | ₩23,982 | ₩24,863 | ₩23,755 | ₩24,556 | +2.39% | 161.7만 |
|---|
| 2026.05.29 | ₩24,622 | ₩24,896 | ₩24,262 | ₩24,316 | -1.25% | 102.8만 |
|---|
| 2026.05.28 | ₩24,849 | ₩25,103 | ₩24,462 | ₩24,756 | -0.38% | 65.1만 |
|---|
| 2026.05.27 | ₩24,743 | ₩25,663 | ₩24,683 | ₩24,863 | +0.49% | 105.9만 |
|---|
| 2026.05.26 | ₩24,743 | ₩24,919 | ₩24,022 | ₩24,316 | -1.73% | 142.7만 |
|---|
| 2026.05.22 | ₩23,341 | ₩24,302 | ₩23,261 | ₩24,262 | +3.95% | 108.3만 |
|---|
| 2026.05.21 | ₩21,900 | ₩23,368 | ₩21,553 | ₩23,088 | +5.42% | 130.5만 |
|---|
| 2026.05.20 | ₩21,353 | ₩22,247 | ₩21,019 | ₩22,140 | +3.69% | 171.8만 |
|---|
| 2026.05.19 | ₩22,047 | ₩22,354 | ₩21,379 | ₩21,660 | -1.76% | 167.3만 |
|---|
| 2026.05.18 | ₩22,460 | ₩22,994 | ₩22,020 | ₩22,073 | -1.72% | 107.1만 |
|---|
| 2026.05.15 | ₩22,514 | ₩22,861 | ₩22,080 | ₩22,434 | -0.36% | 108.2만 |
|---|
| 2026.05.14 | ₩23,074 | ₩23,288 | ₩22,140 | ₩22,287 | -3.41% | 118.4만 |
|---|
| 2026.05.13 | ₩23,381 | ₩23,635 | ₩22,701 | ₩22,714 | -2.85% | 121.1만 |
|---|
| 2026.05.12 | ₩23,702 | ₩24,115 | ₩22,954 | ₩23,608 | -0.39% | 95.9만 |
|---|
| 2026.05.11 | ₩25,183 | ₩25,183 | ₩23,421 | ₩23,461 | -6.84% | 109.1만 |
|---|
| 2026.05.08 | ₩24,809 | ₩25,557 | ₩24,556 | ₩25,170 | +1.45% | 108.9만 |
|---|
| 2026.05.07 | ₩25,316 | ₩25,650 | ₩24,409 | ₩24,769 | -2.16% | 116.7만 |
|---|
| 2026.05.06 | ₩23,808 | ₩25,623 | ₩23,808 | ₩25,316 | +6.33% | 203.6만 |
|---|
| 2026.05.05 | ₩28,039 | ₩28,339 | ₩23,341 | ₩23,822 | -15.04% | 201.8만 |
|---|
| 2026.05.04 | ₩25,890 | ₩26,778 | ₩25,690 | ₩25,810 | -0.31% | 176.8만 |
|---|
| 2026.05.01 | ₩26,237 | ₩26,531 | ₩25,570 | ₩26,264 | +0.10% | 94.2만 |
|---|
| 2026.04.30 | ₩25,036 | ₩26,197 | ₩25,036 | ₩26,130 | +4.37% | 103만 |
|---|
| 2026.04.29 | ₩26,064 | ₩26,371 | ₩24,356 | ₩24,716 | -5.17% | 108만 |
|---|
| 2026.04.28 | ₩26,197 | ₩26,651 | ₩25,730 | ₩26,277 | +0.31% | 79.1만 |
|---|
| 2026.04.27 | ₩26,624 | ₩27,118 | ₩25,917 | ₩25,997 | -2.36% | 125만 |
|---|
| 2026.04.24 | ₩26,704 | ₩26,985 | ₩26,304 | ₩26,678 | -0.10% | 79.1만 |
|---|
| 2026.04.23 | ₩26,798 | ₩27,252 | ₩26,311 | ₩26,638 | -0.60% | 74만 |
|---|
| 2026.04.22 | ₩26,357 | ₩26,731 | ₩26,130 | ₩26,718 | +1.37% | 70.8만 |
|---|
| 2026.04.21 | ₩27,358 | ₩27,585 | ₩26,117 | ₩26,357 | -3.66% | 76만 |
|---|
| 2026.04.20 | ₩27,238 | ₩27,619 | ₩26,824 | ₩27,318 | +0.29% | 96.4만 |
|---|
| 2026.04.17 | ₩26,251 | ₩27,532 | ₩26,157 | ₩27,332 | +4.12% | 108.1만 |
|---|
| 2026.04.16 | ₩25,957 | ₩26,237 | ₩25,623 | ₩26,144 | +0.72% | 97만 |
|---|
| 2026.04.15 | ₩25,290 | ₩25,743 | ₩25,050 | ₩25,717 | +1.69% | 62.6만 |
|---|
| 2026.04.14 | ₩25,356 | ₩25,650 | ₩25,023 | ₩25,343 | -0.05% | 62.8만 |
|---|
| 2026.04.13 | ₩24,863 | ₩25,270 | ₩24,155 | ₩25,196 | +1.34% | 111만 |
|---|
| 2026.04.10 | ₩24,769 | ₩25,356 | ₩24,442 | ₩25,036 | +1.08% | 124.3만 |
|---|
| 2026.04.09 | ₩23,408 | ₩24,821 | ₩23,408 | ₩24,662 | +5.36% | 99.6만 |
|---|
| 2026.04.08 | ₩22,794 | ₩23,702 | ₩22,794 | ₩23,675 | +3.86% | 124.9만 |
|---|
| 2026.04.07 | ₩22,020 | ₩22,394 | ₩21,980 | ₩22,287 | +1.21% | 144.2만 |
|---|
| 2026.04.06 | ₩21,900 | ₩22,581 | ₩21,580 | ₩22,501 | +2.74% | 123.3만 |
|---|
| 2026.04.02 | ₩21,713 | ₩22,047 | ₩21,366 | ₩21,913 | +0.92% | 111.2만 |
|---|
| 2026.04.01 | ₩21,526 | ₩22,234 | ₩21,379 | ₩21,993 | +2.17% | 148만 |
|---|
| 2026.03.31 | ₩22,714 | ₩22,781 | ₩21,353 | ₩21,913 | -3.53% | 167.2만 |
|---|
| 2026.03.30 | ₩22,901 | ₩22,901 | ₩22,247 | ₩22,527 | -1.63% | 96.2만 |
|---|
| 2026.03.27 | ₩22,861 | ₩23,034 | ₩22,527 | ₩22,701 | -0.70% | 94.1만 |
|---|
| 2026.03.26 | ₩22,180 | ₩23,128 | ₩22,180 | ₩23,008 | +3.73% | 105.9만 |
|---|
| 2026.03.25 | ₩22,487 | ₩22,487 | ₩22,007 | ₩22,340 | -0.65% | 96만 |
|---|
| 2026.03.24 | ₩22,514 | ₩22,854 | ₩22,154 | ₩22,207 | -1.36% | 112.1만 |
|---|
| 2026.03.23 | ₩22,781 | ₩23,441 | ₩22,567 | ₩22,794 | +0.06% | 132.1만 |
|---|
| 2026.03.20 | ₩22,541 | ₩22,928 | ₩22,194 | ₩22,300 | -1.07% | 158.3만 |
|---|
| 2026.03.19 | ₩22,420 | ₩22,647 | ₩22,191 | ₩22,501 | +0.36% | 99.3만 |
|---|
| 2026.03.18 | ₩23,114 | ₩23,208 | ₩22,501 | ₩22,527 | -2.54% | 100.6만 |
|---|
| 2026.03.17 | ₩22,941 | ₩23,622 | ₩22,941 | ₩23,395 | +1.98% | 133.9만 |
|---|
| 2026.03.16 | ₩23,154 | ₩23,154 | ₩22,434 | ₩22,634 | -2.25% | 170.9만 |
|---|
| 2026.03.13 | ₩22,354 | ₩22,827 | ₩22,280 | ₩22,701 | +1.55% | 114.3만 |
|---|
| 2026.03.12 | ₩23,248 | ₩23,321 | ₩21,853 | ₩21,980 | -5.45% | 193.3만 |
|---|
| 2026.03.11 | ₩23,728 | ₩23,755 | ₩22,834 | ₩23,288 | -1.86% | 162.3만 |
|---|
| 2026.03.10 | ₩24,089 | ₩24,476 | ₩23,702 | ₩23,808 | -1.16% | 163.2만 |
|---|
| 2026.03.09 | ₩25,343 | ₩25,383 | ₩23,862 | ₩24,382 | -3.79% | 167.1만 |
|---|
| 2026.03.06 | ₩25,263 | ₩25,890 | ₩24,703 | ₩25,770 | +2.01% | 117만 |
|---|
| 2026.03.05 | ₩25,050 | ₩25,717 | ₩24,703 | ₩25,623 | +2.29% | 165.9만 |
|---|
| 2026.03.04 | ₩26,891 | ₩27,759 | ₩25,276 | ₩25,396 | -5.56% | 128.7만 |
|---|
| 2026.03.03 | ₩26,678 | ₩27,145 | ₩25,570 | ₩26,584 | -0.35% | 147.3만 |
|---|
| 2026.03.02 | ₩28,319 | ₩28,439 | ₩27,165 | ₩27,358 | -3.39% | 127.9만 |
|---|
| 2026.02.27 | ₩28,973 | ₩29,400 | ₩28,706 | ₩28,813 | -0.55% | 104.3만 |
|---|
| 2026.02.26 | ₩29,107 | ₩29,480 | ₩28,519 | ₩29,293 | +0.64% | 137.1만 |
|---|
| 2026.02.25 | ₩30,067 | ₩30,194 | ₩28,493 | ₩29,160 | -3.02% | 152만 |
|---|
| 2026.02.24 | ₩30,361 | ₩31,309 | ₩30,041 | ₩30,254 | -0.35% | 121.8만 |
|---|
| 2026.02.23 | ₩29,547 | ₩30,775 | ₩29,066 | ₩30,281 | +2.48% | 122.3만 |
|---|
| 2026.02.20 | ₩29,801 | ₩30,188 | ₩29,307 | ₩29,934 | +0.45% | 68만 |
|---|
| 2026.02.19 | ₩30,334 | ₩30,468 | ₩29,734 | ₩29,841 | -1.63% | 68.8만 |
|---|
| 2026.02.18 | ₩30,134 | ₩30,935 | ₩30,067 | ₩30,468 | +1.11% | 132.4만 |
|---|
| 2026.02.17 | ₩30,134 | ₩30,868 | ₩29,654 | ₩30,681 | +1.82% | 120.8만 |
|---|
| 2026.02.13 | ₩30,401 | ₩30,588 | ₩29,487 | ₩30,388 | -0.04% | 87.6만 |
|---|
| 2026.02.12 | ₩30,922 | ₩31,389 | ₩30,228 | ₩30,281 | -2.07% | 117만 |
|---|
| 2026.02.11 | ₩30,027 | ₩30,922 | ₩30,027 | ₩30,868 | +2.80% | 113.1만 |
|---|
| 2026.02.10 | ₩29,934 | ₩30,895 | ₩29,720 | ₩29,921 | -0.04% | 119.2만 |
|---|
| 2026.02.09 | ₩30,575 | ₩31,135 | ₩29,200 | ₩30,107 | -1.53% | 171.8만 |
|---|
| 2026.02.06 | ₩31,055 | ₩31,829 | ₩30,615 | ₩31,228 | +0.56% | 157.4만 |
|---|
| 2026.02.05 | ₩30,695 | ₩32,750 | ₩29,760 | ₩31,175 | +1.57% | 303만 |
|---|
| 2026.02.04 | ₩31,269 | ₩32,430 | ₩30,695 | ₩31,202 | -0.21% | 223.2만 |
|---|
| 2026.02.03 | ₩30,041 | ₩31,075 | ₩29,921 | ₩30,641 | +2.00% | 181.6만 |
|---|
| 2026.02.02 | ₩29,000 | ₩30,121 | ₩28,773 | ₩30,041 | +3.59% | 150만 |
|---|
| 2026.01.30 | ₩29,360 | ₩29,720 | ₩28,693 | ₩29,133 | -0.77% | 359.7만 |
|---|
| 2026.01.29 | ₩28,319 | ₩28,866 | ₩28,212 | ₩28,693 | +1.32% | 141만 |
|---|
| 2026.01.28 | ₩28,933 | ₩29,507 | ₩27,999 | ₩28,092 | -2.91% | 120.7만 |
|---|
| 2026.01.27 | ₩27,745 | ₩29,013 | ₩27,719 | ₩29,000 | +4.52% | 143.7만 |
|---|
| 2026.01.26 | ₩26,437 | ₩28,012 | ₩26,437 | ₩27,905 | +5.55% | 169.7만 |
|---|
| 2026.01.23 | ₩26,878 | ₩27,171 | ₩26,251 | ₩26,371 | -1.89% | 95.4만 |
|---|
| 2026.01.22 | ₩26,945 | ₩27,345 | ₩26,571 | ₩26,971 | +0.10% | 144.6만 |
|---|
| 2026.01.21 | ₩26,504 | ₩26,925 | ₩26,197 | ₩26,811 | +1.16% | 111.9만 |
|---|
| 2026.01.20 | ₩26,971 | ₩27,150 | ₩26,317 | ₩26,491 | -1.78% | 132.4만 |
|---|
| 2026.01.16 | ₩28,106 | ₩28,203 | ₩27,318 | ₩27,598 | -1.80% | 102.6만 |
|---|
| 2026.01.15 | ₩28,666 | ₩28,986 | ₩28,092 | ₩28,346 | -1.12% | 96.8만 |
|---|
| 2026.01.14 | ₩28,212 | ₩29,227 | ₩28,112 | ₩28,733 | +1.84% | 63.7만 |
|---|
| 2026.01.13 | ₩27,865 | ₩28,693 | ₩27,865 | ₩28,239 | +1.34% | 82.4만 |
|---|
| 2026.01.12 | ₩28,653 | ₩29,026 | ₩27,825 | ₩27,852 | -2.79% | 127.4만 |
|---|
| 2026.01.09 | ₩28,359 | ₩28,886 | ₩27,892 | ₩28,866 | +1.79% | 92.3만 |
|---|
| 2026.01.08 | ₩26,704 | ₩28,413 | ₩26,704 | ₩28,186 | +5.55% | 103.2만 |
|---|
| 2026.01.07 | ₩27,358 | ₩27,732 | ₩26,304 | ₩26,945 | -1.51% | 101.7만 |
|---|
| 2026.01.06 | ₩25,610 | ₩27,078 | ₩25,250 | ₩26,945 | +5.21% | 99.1만 |
|---|
| 2026.01.05 | ₩26,598 | ₩26,798 | ₩25,543 | ₩25,583 | -3.81% | 118.6만 |
|---|
| 2026.01.02 | ₩26,691 | ₩26,945 | ₩26,304 | ₩26,598 | -0.35% | 95.2만 |
|---|
| 2025.12.31 | ₩26,678 | ₩26,698 | ₩26,424 | ₩26,544 | -0.50% | 80.4만 |
|---|
| 2025.12.30 | ₩26,958 | ₩27,091 | ₩26,678 | ₩26,718 | -0.89% | 64.3만 |
|---|
| 2025.12.29 | ₩27,158 | ₩27,358 | ₩26,798 | ₩26,971 | -0.69% | 95.8만 |
|---|
| 2025.12.26 | ₩26,958 | ₩27,238 | ₩26,718 | ₩27,105 | +0.54% | 85.3만 |
|---|
| 2025.12.24 | ₩26,598 | ₩27,231 | ₩26,357 | ₩27,131 | +2.01% | 40.4만 |
|---|
| 2025.12.23 | ₩26,451 | ₩26,671 | ₩26,304 | ₩26,598 | +0.55% | 85.1만 |
|---|
| 2025.12.22 | ₩26,384 | ₩27,118 | ₩26,291 | ₩26,397 | +0.05% | 83.8만 |
|---|
| 2025.12.19 | ₩26,758 | ₩27,278 | ₩26,090 | ₩26,437 | -1.20% | 224.6만 |
|---|
| 2025.12.18 | ₩27,545 | ₩27,986 | ₩26,838 | ₩26,998 | -1.99% | 94.3만 |
|---|
| 2025.12.17 | ₩27,745 | ₩28,479 | ₩27,171 | ₩27,332 | -1.49% | 86.6만 |
|---|
| 2025.12.16 | ₩27,198 | ₩27,999 | ₩27,131 | ₩27,665 | +1.72% | 103.9만 |
|---|
| 2025.12.15 | ₩27,185 | ₩27,945 | ₩26,898 | ₩27,225 | +0.15% | 111만 |
|---|
| 2025.12.12 | ₩27,959 | ₩28,159 | ₩26,638 | ₩27,078 | -3.15% | 151.7만 |
|---|
| 2025.12.11 | ₩26,024 | ₩28,306 | ₩25,944 | ₩27,852 | +7.03% | 243.9만 |
|---|
| 2025.12.10 | ₩24,903 | ₩26,024 | ₩24,756 | ₩25,930 | +4.13% | 228.7만 |
|---|
| 2025.12.09 | ₩23,862 | ₩25,090 | ₩23,862 | ₩24,783 | +3.86% | 139.6만 |
|---|
| 2025.12.08 | ₩24,155 | ₩24,342 | ₩23,782 | ₩23,969 | -0.77% | 136.2만 |
|---|
| 2025.12.05 | ₩23,982 | ₩24,589 | ₩23,835 | ₩24,302 | +1.34% | 154.5만 |
|---|
| 2025.12.04 | ₩24,969 | ₩25,276 | ₩23,995 | ₩24,169 | -3.21% | 130.9만 |
|---|
| 2025.12.03 | ₩23,702 | ₩25,090 | ₩23,528 | ₩24,783 | +4.56% | 211.3만 |
|---|
| 2025.12.02 | ₩23,221 | ₩23,435 | ₩22,380 | ₩22,714 | -2.18% | 180만 |
|---|
| 2025.12.01 | ₩24,209 | ₩24,316 | ₩23,101 | ₩23,168 | -4.30% | 169.3만 |
|---|
| 2025.11.28 | ₩24,289 | ₩24,609 | ₩24,155 | ₩24,329 | +0.16% | 73.2만 |
|---|
| 2025.11.26 | ₩23,355 | ₩24,609 | ₩23,355 | ₩24,155 | +3.43% | 173.7만 |
|---|
| 2025.11.25 | ₩23,528 | ₩24,302 | ₩23,261 | ₩23,368 | -0.68% | 178.5만 |
|---|
| 2025.11.24 | ₩24,262 | ₩24,422 | ₩23,648 | ₩23,995 | -1.10% | 222만 |
|---|
| 2025.11.21 | ₩23,862 | ₩24,769 | ₩23,635 | ₩24,382 | +2.18% | 147.9만 |
|---|
| 2025.11.20 | ₩24,329 | ₩24,416 | ₩22,861 | ₩23,595 | -3.02% | 289.8만 |
|---|
| 2025.11.19 | ₩25,970 | ₩26,097 | ₩23,755 | ₩24,235 | -6.68% | 397.7만 |
|---|
| 2025.11.18 | ₩25,970 | ₩26,905 | ₩23,555 | ₩25,944 | -0.10% | 601.4만 |
|---|
| 2025.11.17 | ₩31,976 | ₩32,189 | ₩31,615 | ₩31,829 | -0.46% | 87.8만 |
|---|
| 2025.11.14 | ₩32,216 | ₩32,483 | ₩31,689 | ₩31,869 | -1.08% | 70.5만 |
|---|
| 2025.11.13 | ₩32,523 | ₩33,230 | ₩32,296 | ₩32,363 | -0.49% | 76.9만 |
|---|
| 2025.11.12 | ₩32,523 | ₩33,644 | ₩32,349 | ₩32,536 | +0.04% | 99.1만 |
|---|
| 2025.11.11 | ₩31,922 | ₩32,879 | ₩31,335 | ₩32,523 | +1.88% | 135.5만 |
|---|
| 2025.11.10 | ₩31,976 | ₩32,083 | ₩31,677 | ₩31,789 | -0.58% | 70.7만 |
|---|
| 2025.11.07 | ₩31,682 | ₩32,083 | ₩31,375 | ₩31,816 | +0.42% | 79.7만 |
|---|
| 2025.11.06 | ₩31,936 | ₩33,017 | ₩31,429 | ₩31,509 | -1.34% | 66.6만 |
|---|
| 2025.11.05 | ₩31,389 | ₩32,403 | ₩31,389 | ₩32,136 | +2.38% | 84.1만 |
|---|
| 2025.11.04 | ₩31,055 | ₩31,722 | ₩30,708 | ₩31,389 | +1.07% | 99.4만 |
|---|
| 2025.11.03 | ₩31,028 | ₩31,335 | ₩30,428 | ₩31,028 | 0.00% | 92.8만 |
|---|
| 2025.10.31 | ₩30,841 | ₩31,349 | ₩30,521 | ₩31,002 | +0.52% | 73만 |
|---|
| 2025.10.30 | ₩31,295 | ₩31,796 | ₩30,855 | ₩30,962 | -1.07% | 82.3만 |
|---|
| 2025.10.29 | ₩32,176 | ₩32,443 | ₩31,155 | ₩31,402 | -2.41% | 78.3만 |
|---|
| 2025.10.28 | ₩32,029 | ₩32,443 | ₩31,749 | ₩32,189 | +0.50% | 60.8만 |
|---|
| 2025.10.27 | ₩32,563 | ₩32,563 | ₩31,802 | ₩32,149 | -1.27% | 58.4만 |
|---|
| 2025.10.24 | ₩33,190 | ₩33,190 | ₩32,416 | ₩32,523 | -2.01% | 56.8만 |
|---|
| 2025.10.23 | ₩33,030 | ₩33,210 | ₩32,283 | ₩32,737 | -0.89% | 59.8만 |
|---|
| 2025.10.22 | ₩33,364 | ₩33,831 | ₩33,070 | ₩33,257 | -0.32% | 60.5만 |
|---|
| 2025.10.21 | ₩32,536 | ₩33,664 | ₩32,269 | ₩33,591 | +3.24% | 86.8만 |
|---|
| 2025.10.20 | ₩33,324 | ₩33,324 | ₩32,376 | ₩32,403 | -2.76% | 53.1만 |
|---|
| 2025.10.17 | ₩32,336 | ₩33,290 | ₩32,336 | ₩33,217 | +2.72% | 79.8만 |
|---|
| 2025.10.16 | ₩31,962 | ₩33,057 | ₩31,936 | ₩32,403 | +1.38% | 87만 |
|---|
| 2025.10.15 | ₩32,029 | ₩32,550 | ₩31,562 | ₩32,056 | +0.08% | 71.7만 |
|---|
| 2025.10.14 | ₩31,415 | ₩31,958 | ₩31,062 | ₩31,856 | +1.40% | 76.6만 |
|---|
| 2025.10.13 | ₩31,602 | ₩32,056 | ₩31,469 | ₩31,669 | +0.21% | 98만 |
|---|
| 2025.10.10 | ₩32,870 | ₩33,137 | ₩31,215 | ₩31,442 | -4.34% | 100만 |
|---|