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 | ₩28,469 | ₩28,842 | ₩28,228 | ₩28,469 | 0.00% | 52.7만 |
| 2026.10.08 | ₩28,442 | ₩28,842 | ₩28,175 | ₩28,616 | +0.61% | 88.4만 |
| 2026.10.07 | ₩28,562 | ₩29,123 | ₩28,495 | ₩28,749 | +0.65% | 76.9만 |
| 2026.10.06 | ₩28,575 | ₩28,976 | ₩28,228 | ₩28,816 | +0.84% | 83.9만 |
| 2026.10.05 | ₩29,350 | ₩29,376 | ₩28,055 | ₩28,295 | -3.59% | 120만 |
| 2026.10.02 | ₩28,816 | ₩29,523 | ₩28,322 | ₩29,510 | +2.41% | 90.3만 |
| 2026.10.01 | ₩28,602 | ₩28,789 | ₩28,055 | ₩28,309 | -1.03% | 81.1만 |
| 2026.09.30 | ₩29,350 | ₩29,403 | ₩28,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,549 |
| -2.73% |
| 93.8만 |
| 2026.09.29 | ₩29,763 | ₩30,297 | ₩29,056 | ₩29,123 | -2.15% | 71.8만 |
|---|
| 2026.09.28 | ₩28,909 | ₩30,097 | ₩28,749 | ₩29,750 | +2.91% | 75.7만 |
|---|
| 2026.09.25 | ₩29,763 | ₩29,763 | ₩29,136 | ₩29,363 | -1.35% | 74.6만 |
|---|
| 2026.09.24 | ₩29,243 | ₩29,997 | ₩28,976 | ₩29,630 | +1.32% | 80.5만 |
|---|
| 2026.09.23 | ₩29,657 | ₩29,830 | ₩28,829 | ₩29,363 | -0.99% | 82.3만 |
|---|
| 2026.09.22 | ₩29,430 | ₩30,244 | ₩29,376 | ₩29,830 | +1.36% | 115.9만 |
|---|
| 2026.09.21 | ₩28,736 | ₩29,390 | ₩28,696 | ₩28,869 | +0.46% | 86.1만 |
|---|
| 2026.09.18 | ₩28,762 | ₩28,849 | ₩28,042 | ₩28,535 | -0.79% | 189.7만 |
|---|
| 2026.09.17 | ₩28,108 | ₩29,189 | ₩27,601 | ₩29,029 | +3.28% | 105.6만 |
|---|
| 2026.09.16 | ₩27,361 | ₩28,068 | ₩27,121 | ₩27,695 | +1.22% | 80.3만 |
|---|
| 2026.09.15 | ₩27,094 | ₩27,588 | ₩26,694 | ₩27,308 | +0.79% | 79.8만 |
|---|
| 2026.09.14 | ₩27,775 | ₩27,935 | ₩27,054 | ₩27,054 | -2.59% | 59만 |
|---|
| 2026.09.11 | ₩27,147 | ₩27,481 | ₩26,367 | ₩27,468 | +1.18% | 74.2만 |
|---|
| 2026.09.10 | ₩26,814 | ₩27,401 | ₩26,734 | ₩26,747 | -0.25% | 114.8만 |
|---|
| 2026.09.09 | ₩28,028 | ₩28,028 | ₩26,694 | ₩26,961 | -3.81% | 110.5만 |
|---|
| 2026.09.08 | ₩27,761 | ₩28,335 | ₩27,761 | ₩28,028 | +0.96% | 84만 |
|---|
| 2026.09.04 | ₩27,428 | ₩28,469 | ₩27,214 | ₩28,335 | +3.31% | 100.3만 |
|---|
| 2026.09.03 | ₩27,908 | ₩28,055 | ₩27,154 | ₩27,561 | -1.24% | 87.8만 |
|---|
| 2026.09.02 | ₩28,042 | ₩28,816 | ₩27,788 | ₩27,922 | -0.43% | 103.5만 |
|---|
| 2026.09.01 | ₩28,776 | ₩29,071 | ₩27,014 | ₩27,721 | -3.66% | 102.9만 |
|---|
| 2026.08.31 | ₩29,443 | ₩29,443 | ₩28,709 | ₩29,069 | -1.27% | 89.4만 |
|---|
| 2026.08.28 | ₩29,283 | ₩30,097 | ₩29,283 | ₩29,723 | +1.50% | 95.5만 |
|---|
| 2026.08.27 | ₩28,762 | ₩29,670 | ₩28,709 | ₩29,510 | +2.60% | 74.3만 |
|---|
| 2026.08.26 | ₩29,483 | ₩29,883 | ₩29,196 | ₩29,323 | -0.54% | 66.4만 |
|---|
| 2026.08.25 | ₩28,749 | ₩29,323 | ₩27,962 | ₩29,283 | +1.86% | 121.9만 |
|---|
| 2026.08.24 | ₩28,896 | ₩29,496 | ₩28,462 | ₩28,669 | -0.79% | 104.3만 |
|---|
| 2026.08.21 | ₩28,135 | ₩28,776 | ₩28,082 | ₩28,656 | +1.85% | 96.1만 |
|---|
| 2026.08.20 | ₩28,616 | ₩28,669 | ₩27,081 | ₩28,015 | -2.10% | 111만 |
|---|
| 2026.08.19 | ₩29,630 | ₩30,377 | ₩28,909 | ₩28,989 | -2.16% | 101.2만 |
|---|
| 2026.08.18 | ₩30,190 | ₩30,351 | ₩29,710 | ₩29,803 | -1.28% | 110.7만 |
|---|
| 2026.08.17 | ₩29,990 | ₩30,397 | ₩29,750 | ₩29,843 | -0.49% | 111.1만 |
|---|
| 2026.08.14 | ₩30,164 | ₩30,738 | ₩29,984 | ₩30,377 | +0.71% | 69.4만 |
|---|
| 2026.08.13 | ₩30,391 | ₩30,631 | ₩29,777 | ₩30,257 | -0.44% | 90.8만 |
|---|
| 2026.08.12 | ₩29,723 | ₩30,591 | ₩29,367 | ₩30,391 | +2.25% | 101.9만 |
|---|
| 2026.08.11 | ₩29,056 | ₩29,964 | ₩28,882 | ₩29,870 | +2.80% | 64.5만 |
|---|
| 2026.08.10 | ₩29,670 | ₩30,084 | ₩28,896 | ₩29,256 | -1.39% | 93.1만 |
|---|
| 2026.08.07 | ₩29,256 | ₩30,551 | ₩29,029 | ₩30,124 | +2.97% | 127.6만 |
|---|
| 2026.08.06 | ₩29,763 | ₩30,017 | ₩28,549 | ₩28,749 | -3.41% | 128.6만 |
|---|
| 2026.08.05 | ₩28,015 | ₩30,824 | ₩27,828 | ₩30,070 | +7.34% | 192.5만 |
|---|
| 2026.08.04 | ₩26,694 | ₩29,056 | ₩25,399 | ₩28,802 | +7.90% | 220.5만 |
|---|
| 2026.08.03 | ₩28,389 | ₩29,243 | ₩28,108 | ₩28,188 | -0.71% | 124.7만 |
|---|
| 2026.07.31 | ₩28,015 | ₩28,369 | ₩27,668 | ₩27,988 | -0.10% | 146.4만 |
|---|
| 2026.07.30 | ₩28,575 | ₩28,923 | ₩27,908 | ₩28,068 | -1.77% | 66.6만 |
|---|
| 2026.07.29 | ₩28,869 | ₩29,109 | ₩28,255 | ₩28,575 | -1.02% | 69.2만 |
|---|
| 2026.07.28 | ₩28,562 | ₩29,496 | ₩28,562 | ₩29,163 | +2.10% | 82.9만 |
|---|
| 2026.07.27 | ₩28,295 | ₩28,696 | ₩28,028 | ₩28,082 | -0.75% | 98.1만 |
|---|
| 2026.07.24 | ₩27,855 | ₩28,349 | ₩27,655 | ₩27,975 | +0.43% | 107.9만 |
|---|
| 2026.07.23 | ₩26,947 | ₩27,601 | ₩26,547 | ₩27,561 | +2.28% | 130.8만 |
|---|
| 2026.07.22 | ₩27,067 | ₩28,082 | ₩27,067 | ₩27,361 | +1.08% | 99.1만 |
|---|
| 2026.07.21 | ₩26,974 | ₩27,269 | ₩26,093 | ₩26,800 | -0.64% | 97.4만 |
|---|
| 2026.07.20 | ₩27,281 | ₩27,574 | ₩26,440 | ₩27,161 | -0.44% | 112.6만 |
|---|
| 2026.07.17 | ₩27,374 | ₩27,895 | ₩26,920 | ₩27,001 | -1.37% | 109.8만 |
|---|
| 2026.07.16 | ₩27,334 | ₩28,062 | ₩27,334 | ₩27,548 | +0.78% | 139.6만 |
|---|
| 2026.07.15 | ₩27,041 | ₩27,935 | ₩27,041 | ₩27,615 | +2.12% | 85.6만 |
|---|
| 2026.07.14 | ₩27,441 | ₩27,521 | ₩26,640 | ₩27,241 | -0.73% | 73.9만 |
|---|
| 2026.07.13 | ₩27,361 | ₩27,534 | ₩26,680 | ₩27,321 | -0.15% | 109.8만 |
|---|
| 2026.07.10 | ₩27,361 | ₩28,095 | ₩27,187 | ₩27,321 | -0.15% | 99.9만 |
|---|
| 2026.07.09 | ₩26,694 | ₩27,334 | ₩26,493 | ₩26,974 | +1.05% | 59.7만 |
|---|
| 2026.07.08 | ₩27,227 | ₩27,308 | ₩26,680 | ₩26,800 | -1.57% | 81.7만 |
|---|
| 2026.07.07 | ₩28,923 | ₩29,363 | ₩27,187 | ₩27,615 | -4.52% | 83.8만 |
|---|
| 2026.07.06 | ₩29,029 | ₩29,163 | ₩28,028 | ₩28,482 | -1.89% | 66.8만 |
|---|
| 2026.07.02 | ₩29,483 | ₩29,890 | ₩28,669 | ₩29,029 | -1.54% | 74.3만 |
|---|
| 2026.07.01 | ₩28,656 | ₩29,536 | ₩28,642 | ₩29,283 | +2.19% | 80.5만 |
|---|
| 2026.06.30 | ₩28,575 | ₩28,709 | ₩27,881 | ₩28,616 | +0.14% | 142.3만 |
|---|
| 2026.06.29 | ₩30,057 | ₩30,057 | ₩28,909 | ₩28,923 | -3.77% | 79.6만 |
|---|
| 2026.06.26 | ₩29,790 | ₩30,324 | ₩29,697 | ₩30,217 | +1.43% | 139.6만 |
|---|
| 2026.06.25 | ₩29,883 | ₩31,031 | ₩29,510 | ₩29,830 | -0.18% | 78.5만 |
|---|
| 2026.06.24 | ₩29,563 | ₩30,756 | ₩29,363 | ₩30,057 | +1.67% | 138만 |
|---|
| 2026.06.23 | ₩28,455 | ₩29,563 | ₩28,162 | ₩28,816 | +1.27% | 111.8만 |
|---|
| 2026.06.22 | ₩28,575 | ₩28,575 | ₩27,668 | ₩28,148 | -1.49% | 103만 |
|---|
| 2026.06.18 | ₩27,134 | ₩29,096 | ₩27,067 | ₩28,722 | +5.85% | 219.3만 |
|---|
| 2026.06.17 | ₩27,161 | ₩27,681 | ₩26,480 | ₩26,654 | -1.87% | 103.2만 |
|---|
| 2026.06.16 | ₩27,094 | ₩27,615 | ₩27,014 | ₩27,201 | +0.39% | 104.5만 |
|---|
| 2026.06.15 | ₩27,334 | ₩27,695 | ₩26,767 | ₩26,867 | -1.71% | 102.7만 |
|---|
| 2026.06.12 | ₩26,720 | ₩27,508 | ₩26,720 | ₩27,027 | +1.15% | 87.3만 |
|---|
| 2026.06.11 | ₩25,813 | ₩26,533 | ₩25,643 | ₩26,533 | +2.79% | 69.5만 |
|---|
| 2026.06.10 | ₩26,240 | ₩26,774 | ₩25,853 | ₩25,893 | -1.32% | 87.5만 |
|---|
| 2026.06.09 | ₩26,453 | ₩26,840 | ₩25,946 | ₩26,267 | -0.71% | 70.3만 |
|---|
| 2026.06.08 | ₩25,759 | ₩26,894 | ₩25,746 | ₩26,267 | +1.97% | 111.5만 |
|---|
| 2026.06.05 | ₩25,332 | ₩26,226 | ₩25,332 | ₩25,946 | +2.42% | 99.9만 |
|---|
| 2026.06.04 | ₩25,372 | ₩25,693 | ₩24,832 | ₩25,199 | -0.68% | 75.1만 |
|---|
| 2026.06.03 | ₩24,451 | ₩24,852 | ₩24,078 | ₩24,825 | +1.53% | 86.8만 |
|---|
| 2026.06.02 | ₩24,345 | ₩24,585 | ₩23,864 | ₩24,438 | +0.38% | 158.2만 |
|---|
| 2026.06.01 | ₩23,984 | ₩24,865 | ₩23,757 | ₩24,558 | +2.39% | 161.7만 |
|---|
| 2026.05.29 | ₩24,625 | ₩24,898 | ₩24,264 | ₩24,318 | -1.25% | 102.8만 |
|---|
| 2026.05.28 | ₩24,852 | ₩25,105 | ₩24,465 | ₩24,758 | -0.38% | 65.1만 |
|---|
| 2026.05.27 | ₩24,745 | ₩25,666 | ₩24,685 | ₩24,865 | +0.49% | 105.9만 |
|---|
| 2026.05.26 | ₩24,745 | ₩24,921 | ₩24,024 | ₩24,318 | -1.73% | 142.7만 |
|---|
| 2026.05.22 | ₩23,344 | ₩24,305 | ₩23,263 | ₩24,264 | +3.95% | 108.3만 |
|---|
| 2026.05.21 | ₩21,902 | ₩23,370 | ₩21,555 | ₩23,090 | +5.42% | 130.5만 |
|---|
| 2026.05.20 | ₩21,355 | ₩22,249 | ₩21,021 | ₩22,142 | +3.69% | 171.8만 |
|---|
| 2026.05.19 | ₩22,049 | ₩22,356 | ₩21,382 | ₩21,662 | -1.76% | 167.3만 |
|---|
| 2026.05.18 | ₩22,463 | ₩22,997 | ₩22,022 | ₩22,076 | -1.72% | 107.1만 |
|---|
| 2026.05.15 | ₩22,516 | ₩22,863 | ₩22,082 | ₩22,436 | -0.36% | 108.2만 |
|---|
| 2026.05.14 | ₩23,077 | ₩23,290 | ₩22,142 | ₩22,289 | -3.41% | 118.4만 |
|---|
| 2026.05.13 | ₩23,384 | ₩23,637 | ₩22,703 | ₩22,716 | -2.85% | 121.1만 |
|---|
| 2026.05.12 | ₩23,704 | ₩24,118 | ₩22,956 | ₩23,610 | -0.39% | 95.9만 |
|---|
| 2026.05.11 | ₩25,185 | ₩25,185 | ₩23,424 | ₩23,464 | -6.84% | 109.1만 |
|---|
| 2026.05.08 | ₩24,812 | ₩25,559 | ₩24,558 | ₩25,172 | +1.45% | 108.9만 |
|---|
| 2026.05.07 | ₩25,319 | ₩25,653 | ₩24,411 | ₩24,772 | -2.16% | 116.7만 |
|---|
| 2026.05.06 | ₩23,811 | ₩25,626 | ₩23,811 | ₩25,319 | +6.33% | 203.6만 |
|---|
| 2026.05.05 | ₩28,042 | ₩28,342 | ₩23,344 | ₩23,824 | -15.04% | 201.8만 |
|---|
| 2026.05.04 | ₩25,893 | ₩26,780 | ₩25,693 | ₩25,813 | -0.31% | 176.8만 |
|---|
| 2026.05.01 | ₩26,240 | ₩26,533 | ₩25,572 | ₩26,267 | +0.10% | 94.2만 |
|---|
| 2026.04.30 | ₩25,039 | ₩26,200 | ₩25,039 | ₩26,133 | +4.37% | 103만 |
|---|
| 2026.04.29 | ₩26,066 | ₩26,373 | ₩24,358 | ₩24,718 | -5.17% | 108만 |
|---|
| 2026.04.28 | ₩26,200 | ₩26,654 | ₩25,733 | ₩26,280 | +0.31% | 79.1만 |
|---|
| 2026.04.27 | ₩26,627 | ₩27,121 | ₩25,919 | ₩26,000 | -2.36% | 125만 |
|---|
| 2026.04.24 | ₩26,707 | ₩26,987 | ₩26,307 | ₩26,680 | -0.10% | 79.1만 |
|---|
| 2026.04.23 | ₩26,800 | ₩27,254 | ₩26,313 | ₩26,640 | -0.60% | 74만 |
|---|
| 2026.04.22 | ₩26,360 | ₩26,734 | ₩26,133 | ₩26,720 | +1.37% | 70.8만 |
|---|
| 2026.04.21 | ₩27,361 | ₩27,588 | ₩26,120 | ₩26,360 | -3.66% | 76만 |
|---|
| 2026.04.20 | ₩27,241 | ₩27,621 | ₩26,827 | ₩27,321 | +0.29% | 96.4만 |
|---|
| 2026.04.17 | ₩26,253 | ₩27,534 | ₩26,160 | ₩27,334 | +4.12% | 108.1만 |
|---|
| 2026.04.16 | ₩25,960 | ₩26,240 | ₩25,626 | ₩26,146 | +0.72% | 97만 |
|---|
| 2026.04.15 | ₩25,292 | ₩25,746 | ₩25,052 | ₩25,719 | +1.69% | 62.6만 |
|---|
| 2026.04.14 | ₩25,359 | ₩25,653 | ₩25,025 | ₩25,346 | -0.05% | 62.8만 |
|---|
| 2026.04.13 | ₩24,865 | ₩25,272 | ₩24,158 | ₩25,199 | +1.34% | 111만 |
|---|
| 2026.04.10 | ₩24,772 | ₩25,359 | ₩24,445 | ₩25,039 | +1.08% | 124.3만 |
|---|
| 2026.04.09 | ₩23,410 | ₩24,824 | ₩23,410 | ₩24,665 | +5.36% | 99.6만 |
|---|
| 2026.04.08 | ₩22,796 | ₩23,704 | ₩22,796 | ₩23,677 | +3.86% | 124.9만 |
|---|
| 2026.04.07 | ₩22,022 | ₩22,396 | ₩21,982 | ₩22,289 | +1.21% | 144.2만 |
|---|
| 2026.04.06 | ₩21,902 | ₩22,583 | ₩21,582 | ₩22,503 | +2.74% | 123.3만 |
|---|
| 2026.04.02 | ₩21,715 | ₩22,049 | ₩21,368 | ₩21,915 | +0.92% | 111.2만 |
|---|
| 2026.04.01 | ₩21,528 | ₩22,236 | ₩21,382 | ₩21,996 | +2.17% | 148만 |
|---|
| 2026.03.31 | ₩22,716 | ₩22,783 | ₩21,355 | ₩21,915 | -3.53% | 167.2만 |
|---|
| 2026.03.30 | ₩22,903 | ₩22,903 | ₩22,249 | ₩22,529 | -1.63% | 96.2만 |
|---|
| 2026.03.27 | ₩22,863 | ₩23,037 | ₩22,529 | ₩22,703 | -0.70% | 94.1만 |
|---|
| 2026.03.26 | ₩22,182 | ₩23,130 | ₩22,182 | ₩23,010 | +3.73% | 105.9만 |
|---|
| 2026.03.25 | ₩22,489 | ₩22,489 | ₩22,009 | ₩22,343 | -0.65% | 96만 |
|---|
| 2026.03.24 | ₩22,516 | ₩22,856 | ₩22,156 | ₩22,209 | -1.36% | 112.1만 |
|---|
| 2026.03.23 | ₩22,783 | ₩23,444 | ₩22,569 | ₩22,796 | +0.06% | 132.1만 |
|---|
| 2026.03.20 | ₩22,543 | ₩22,930 | ₩22,196 | ₩22,303 | -1.07% | 158.3만 |
|---|
| 2026.03.19 | ₩22,423 | ₩22,650 | ₩22,193 | ₩22,503 | +0.36% | 99.3만 |
|---|
| 2026.03.18 | ₩23,117 | ₩23,210 | ₩22,503 | ₩22,529 | -2.54% | 100.6만 |
|---|
| 2026.03.17 | ₩22,943 | ₩23,624 | ₩22,943 | ₩23,397 | +1.98% | 133.9만 |
|---|
| 2026.03.16 | ₩23,157 | ₩23,157 | ₩22,436 | ₩22,636 | -2.25% | 170.9만 |
|---|
| 2026.03.13 | ₩22,356 | ₩22,830 | ₩22,282 | ₩22,703 | +1.55% | 114.3만 |
|---|
| 2026.03.12 | ₩23,250 | ₩23,324 | ₩21,855 | ₩21,982 | -5.45% | 193.3만 |
|---|
| 2026.03.11 | ₩23,731 | ₩23,757 | ₩22,836 | ₩23,290 | -1.86% | 162.3만 |
|---|
| 2026.03.10 | ₩24,091 | ₩24,478 | ₩23,704 | ₩23,811 | -1.16% | 163.2만 |
|---|
| 2026.03.09 | ₩25,346 | ₩25,386 | ₩23,864 | ₩24,385 | -3.79% | 167.1만 |
|---|
| 2026.03.06 | ₩25,265 | ₩25,893 | ₩24,705 | ₩25,773 | +2.01% | 117만 |
|---|
| 2026.03.05 | ₩25,052 | ₩25,719 | ₩24,705 | ₩25,626 | +2.29% | 165.9만 |
|---|
| 2026.03.04 | ₩26,894 | ₩27,761 | ₩25,279 | ₩25,399 | -5.56% | 128.7만 |
|---|
| 2026.03.03 | ₩26,680 | ₩27,147 | ₩25,572 | ₩26,587 | -0.35% | 147.3만 |
|---|
| 2026.03.02 | ₩28,322 | ₩28,442 | ₩27,167 | ₩27,361 | -3.39% | 127.9만 |
|---|
| 2026.02.27 | ₩28,976 | ₩29,403 | ₩28,709 | ₩28,816 | -0.55% | 104.3만 |
|---|
| 2026.02.26 | ₩29,109 | ₩29,483 | ₩28,522 | ₩29,296 | +0.64% | 137.1만 |
|---|
| 2026.02.25 | ₩30,070 | ₩30,197 | ₩28,495 | ₩29,163 | -3.02% | 152만 |
|---|
| 2026.02.24 | ₩30,364 | ₩31,312 | ₩30,044 | ₩30,257 | -0.35% | 121.8만 |
|---|
| 2026.02.23 | ₩29,550 | ₩30,778 | ₩29,069 | ₩30,284 | +2.48% | 122.3만 |
|---|
| 2026.02.20 | ₩29,803 | ₩30,190 | ₩29,310 | ₩29,937 | +0.45% | 68만 |
|---|
| 2026.02.19 | ₩30,337 | ₩30,471 | ₩29,737 | ₩29,843 | -1.63% | 68.8만 |
|---|
| 2026.02.18 | ₩30,137 | ₩30,938 | ₩30,070 | ₩30,471 | +1.11% | 132.4만 |
|---|
| 2026.02.17 | ₩30,137 | ₩30,871 | ₩29,657 | ₩30,684 | +1.82% | 120.8만 |
|---|
| 2026.02.13 | ₩30,404 | ₩30,591 | ₩29,490 | ₩30,391 | -0.04% | 87.6만 |
|---|
| 2026.02.12 | ₩30,925 | ₩31,392 | ₩30,231 | ₩30,284 | -2.07% | 117만 |
|---|
| 2026.02.11 | ₩30,030 | ₩30,925 | ₩30,030 | ₩30,871 | +2.80% | 113.1만 |
|---|
| 2026.02.10 | ₩29,937 | ₩30,898 | ₩29,723 | ₩29,924 | -0.04% | 119.2만 |
|---|
| 2026.02.09 | ₩30,578 | ₩31,138 | ₩29,203 | ₩30,110 | -1.53% | 171.8만 |
|---|
| 2026.02.06 | ₩31,058 | ₩31,832 | ₩30,618 | ₩31,232 | +0.56% | 157.4만 |
|---|
| 2026.02.05 | ₩30,698 | ₩32,753 | ₩29,763 | ₩31,178 | +1.57% | 303만 |
|---|
| 2026.02.04 | ₩31,272 | ₩32,433 | ₩30,698 | ₩31,205 | -0.21% | 223.2만 |
|---|
| 2026.02.03 | ₩30,044 | ₩31,078 | ₩29,924 | ₩30,644 | +2.00% | 181.6만 |
|---|
| 2026.02.02 | ₩29,003 | ₩30,124 | ₩28,776 | ₩30,044 | +3.59% | 150만 |
|---|
| 2026.01.30 | ₩29,363 | ₩29,723 | ₩28,696 | ₩29,136 | -0.77% | 359.7만 |
|---|
| 2026.01.29 | ₩28,322 | ₩28,869 | ₩28,215 | ₩28,696 | +1.32% | 141만 |
|---|
| 2026.01.28 | ₩28,936 | ₩29,510 | ₩28,002 | ₩28,095 | -2.91% | 120.7만 |
|---|
| 2026.01.27 | ₩27,748 | ₩29,016 | ₩27,721 | ₩29,003 | +4.52% | 143.7만 |
|---|
| 2026.01.26 | ₩26,440 | ₩28,015 | ₩26,440 | ₩27,908 | +5.55% | 169.7만 |
|---|
| 2026.01.23 | ₩26,880 | ₩27,174 | ₩26,253 | ₩26,373 | -1.89% | 95.4만 |
|---|
| 2026.01.22 | ₩26,947 | ₩27,348 | ₩26,573 | ₩26,974 | +0.10% | 144.6만 |
|---|
| 2026.01.21 | ₩26,507 | ₩26,927 | ₩26,200 | ₩26,814 | +1.16% | 111.9만 |
|---|
| 2026.01.20 | ₩26,974 | ₩27,153 | ₩26,320 | ₩26,493 | -1.78% | 132.4만 |
|---|
| 2026.01.16 | ₩28,108 | ₩28,206 | ₩27,321 | ₩27,601 | -1.80% | 102.6만 |
|---|
| 2026.01.15 | ₩28,669 | ₩28,989 | ₩28,095 | ₩28,349 | -1.12% | 96.8만 |
|---|
| 2026.01.14 | ₩28,215 | ₩29,229 | ₩28,115 | ₩28,736 | +1.84% | 63.7만 |
|---|
| 2026.01.13 | ₩27,868 | ₩28,696 | ₩27,868 | ₩28,242 | +1.34% | 82.4만 |
|---|
| 2026.01.12 | ₩28,656 | ₩29,029 | ₩27,828 | ₩27,855 | -2.79% | 127.4만 |
|---|
| 2026.01.09 | ₩28,362 | ₩28,889 | ₩27,895 | ₩28,869 | +1.79% | 92.3만 |
|---|
| 2026.01.08 | ₩26,707 | ₩28,415 | ₩26,707 | ₩28,188 | +5.55% | 103.2만 |
|---|
| 2026.01.07 | ₩27,361 | ₩27,735 | ₩26,307 | ₩26,947 | -1.51% | 101.7만 |
|---|
| 2026.01.06 | ₩25,613 | ₩27,081 | ₩25,252 | ₩26,947 | +5.21% | 99.1만 |
|---|
| 2026.01.05 | ₩26,600 | ₩26,800 | ₩25,546 | ₩25,586 | -3.81% | 118.6만 |
|---|
| 2026.01.02 | ₩26,694 | ₩26,947 | ₩26,307 | ₩26,600 | -0.35% | 95.2만 |
|---|
| 2025.12.31 | ₩26,680 | ₩26,700 | ₩26,427 | ₩26,547 | -0.50% | 80.4만 |
|---|
| 2025.12.30 | ₩26,961 | ₩27,094 | ₩26,680 | ₩26,720 | -0.89% | 64.3만 |
|---|
| 2025.12.29 | ₩27,161 | ₩27,361 | ₩26,800 | ₩26,974 | -0.69% | 95.8만 |
|---|
| 2025.12.26 | ₩26,961 | ₩27,241 | ₩26,720 | ₩27,107 | +0.54% | 85.3만 |
|---|
| 2025.12.24 | ₩26,600 | ₩27,234 | ₩26,360 | ₩27,134 | +2.01% | 40.4만 |
|---|
| 2025.12.23 | ₩26,453 | ₩26,674 | ₩26,307 | ₩26,600 | +0.55% | 85.1만 |
|---|
| 2025.12.22 | ₩26,387 | ₩27,121 | ₩26,293 | ₩26,400 | +0.05% | 83.8만 |
|---|
| 2025.12.19 | ₩26,760 | ₩27,281 | ₩26,093 | ₩26,440 | -1.20% | 224.6만 |
|---|
| 2025.12.18 | ₩27,548 | ₩27,988 | ₩26,840 | ₩27,001 | -1.99% | 94.3만 |
|---|
| 2025.12.17 | ₩27,748 | ₩28,482 | ₩27,174 | ₩27,334 | -1.49% | 86.6만 |
|---|
| 2025.12.16 | ₩27,201 | ₩28,002 | ₩27,134 | ₩27,668 | +1.72% | 103.9만 |
|---|
| 2025.12.15 | ₩27,187 | ₩27,948 | ₩26,900 | ₩27,227 | +0.15% | 111만 |
|---|
| 2025.12.12 | ₩27,962 | ₩28,162 | ₩26,640 | ₩27,081 | -3.15% | 151.7만 |
|---|
| 2025.12.11 | ₩26,026 | ₩28,309 | ₩25,946 | ₩27,855 | +7.03% | 243.9만 |
|---|
| 2025.12.10 | ₩24,905 | ₩26,026 | ₩24,758 | ₩25,933 | +4.13% | 228.7만 |
|---|
| 2025.12.09 | ₩23,864 | ₩25,092 | ₩23,864 | ₩24,785 | +3.86% | 139.6만 |
|---|
| 2025.12.08 | ₩24,158 | ₩24,345 | ₩23,784 | ₩23,971 | -0.77% | 136.2만 |
|---|
| 2025.12.05 | ₩23,984 | ₩24,591 | ₩23,837 | ₩24,305 | +1.34% | 154.5만 |
|---|
| 2025.12.04 | ₩24,972 | ₩25,279 | ₩23,998 | ₩24,171 | -3.21% | 130.9만 |
|---|
| 2025.12.03 | ₩23,704 | ₩25,092 | ₩23,530 | ₩24,785 | +4.56% | 211.3만 |
|---|
| 2025.12.02 | ₩23,223 | ₩23,437 | ₩22,383 | ₩22,716 | -2.18% | 180만 |
|---|
| 2025.12.01 | ₩24,211 | ₩24,318 | ₩23,103 | ₩23,170 | -4.30% | 169.3만 |
|---|
| 2025.11.28 | ₩24,291 | ₩24,611 | ₩24,158 | ₩24,331 | +0.16% | 73.2만 |
|---|
| 2025.11.26 | ₩23,357 | ₩24,611 | ₩23,357 | ₩24,158 | +3.43% | 173.7만 |
|---|
| 2025.11.25 | ₩23,530 | ₩24,305 | ₩23,263 | ₩23,370 | -0.68% | 178.5만 |
|---|
| 2025.11.24 | ₩24,264 | ₩24,425 | ₩23,651 | ₩23,998 | -1.10% | 222만 |
|---|
| 2025.11.21 | ₩23,864 | ₩24,772 | ₩23,637 | ₩24,385 | +2.18% | 147.9만 |
|---|
| 2025.11.20 | ₩24,331 | ₩24,418 | ₩22,863 | ₩23,597 | -3.02% | 289.8만 |
|---|
| 2025.11.19 | ₩25,973 | ₩26,100 | ₩23,757 | ₩24,238 | -6.68% | 397.7만 |
|---|
| 2025.11.18 | ₩25,973 | ₩26,907 | ₩23,557 | ₩25,946 | -0.10% | 601.4만 |
|---|
| 2025.11.17 | ₩31,979 | ₩32,192 | ₩31,619 | ₩31,832 | -0.46% | 87.8만 |
|---|
| 2025.11.14 | ₩32,219 | ₩32,486 | ₩31,692 | ₩31,872 | -1.08% | 70.5만 |
|---|
| 2025.11.13 | ₩32,526 | ₩33,234 | ₩32,299 | ₩32,366 | -0.49% | 76.9만 |
|---|
| 2025.11.12 | ₩32,526 | ₩33,647 | ₩32,353 | ₩32,539 | +0.04% | 99.1만 |
|---|
| 2025.11.11 | ₩31,926 | ₩32,883 | ₩31,338 | ₩32,526 | +1.88% | 135.5만 |
|---|
| 2025.11.10 | ₩31,979 | ₩32,086 | ₩31,680 | ₩31,792 | -0.58% | 70.7만 |
|---|
| 2025.11.07 | ₩31,685 | ₩32,086 | ₩31,378 | ₩31,819 | +0.42% | 79.7만 |
|---|
| 2025.11.06 | ₩31,939 | ₩33,020 | ₩31,432 | ₩31,512 | -1.34% | 66.6만 |
|---|
| 2025.11.05 | ₩31,392 | ₩32,406 | ₩31,392 | ₩32,139 | +2.38% | 84.1만 |
|---|
| 2025.11.04 | ₩31,058 | ₩31,725 | ₩30,711 | ₩31,392 | +1.07% | 99.4만 |
|---|
| 2025.11.03 | ₩31,031 | ₩31,338 | ₩30,431 | ₩31,031 | 0.00% | 92.8만 |
|---|
| 2025.10.31 | ₩30,844 | ₩31,352 | ₩30,524 | ₩31,005 | +0.52% | 73만 |
|---|
| 2025.10.30 | ₩31,298 | ₩31,799 | ₩30,858 | ₩30,965 | -1.07% | 82.3만 |
|---|
| 2025.10.29 | ₩32,179 | ₩32,446 | ₩31,158 | ₩31,405 | -2.41% | 78.3만 |
|---|
| 2025.10.28 | ₩32,032 | ₩32,446 | ₩31,752 | ₩32,192 | +0.50% | 60.8만 |
|---|
| 2025.10.27 | ₩32,566 | ₩32,566 | ₩31,805 | ₩32,152 | -1.27% | 58.4만 |
|---|
| 2025.10.24 | ₩33,193 | ₩33,193 | ₩32,419 | ₩32,526 | -2.01% | 56.8만 |
|---|
| 2025.10.23 | ₩33,033 | ₩33,214 | ₩32,286 | ₩32,740 | -0.89% | 59.8만 |
|---|
| 2025.10.22 | ₩33,367 | ₩33,834 | ₩33,073 | ₩33,260 | -0.32% | 60.5만 |
|---|
| 2025.10.21 | ₩32,539 | ₩33,667 | ₩32,273 | ₩33,594 | +3.24% | 86.8만 |
|---|
| 2025.10.20 | ₩33,327 | ₩33,327 | ₩32,379 | ₩32,406 | -2.76% | 53.1만 |
|---|
| 2025.10.17 | ₩32,339 | ₩33,294 | ₩32,339 | ₩33,220 | +2.72% | 79.8만 |
|---|
| 2025.10.16 | ₩31,966 | ₩33,060 | ₩31,939 | ₩32,406 | +1.38% | 87만 |
|---|
| 2025.10.15 | ₩32,032 | ₩32,553 | ₩31,565 | ₩32,059 | +0.08% | 71.7만 |
|---|
| 2025.10.14 | ₩31,418 | ₩31,962 | ₩31,065 | ₩31,859 | +1.40% | 76.6만 |
|---|
| 2025.10.13 | ₩31,605 | ₩32,059 | ₩31,472 | ₩31,672 | +0.21% | 98만 |
|---|
| 2025.10.10 | ₩32,873 | ₩33,140 | ₩31,218 | ₩31,445 | -4.34% | 100만 |
|---|