시장 데이터를 불러오는 중
전체 종목
아인라이드 ADR 과거 주가
Einride AB - American Depositary Shares · ENRD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Einride AB - American Depositary Shares · ENRD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,680 | ₩4,680 | ₩4,492 | ₩4,505 | -3.72% | 2.6만 |
| 2026.10.08 | ₩4,546 | ₩4,747 | ₩4,438 | ₩4,559 | +0.29% | 4.7만 |
| 2026.10.07 | ₩4,438 | ₩4,599 | ₩4,438 | ₩4,546 | +2.42% | 7.3만 |
| 2026.10.06 | ₩4,331 | ₩4,465 | ₩3,848 | ₩4,438 | +2.48% | 24.3만 |
| 2026.10.05 | ₩4,479 | ₩4,505 | ₩4,090 | ₩4,277 | -4.49% | 26.7만 |
| 2026.10.02 | ₩4,948 | ₩5,176 | ₩4,465 | ₩4,465 | -9.76% | 17.3만 |
| 2026.10.01 | ₩5,162 | ₩5,176 | ₩4,921 | ₩4,921 | -4.68% | 5.8만 |
| 2026.09.30 | ₩5,015 | ₩5,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,109 |
| +1.87% |
| 5.3만 |
| 2026.09.29 | ₩5,149 | ₩5,297 | ₩5,002 | ₩5,015 | -2.60% | 7.8만 |
|---|
| 2026.09.28 | ₩5,525 | ₩5,618 | ₩5,189 | ₩5,189 | -6.07% | 26.3만 |
|---|
| 2026.09.25 | ₩5,122 | ₩5,873 | ₩5,122 | ₩5,551 | +8.38% | 37.2만 |
|---|
| 2026.09.24 | ₩5,189 | ₩5,431 | ₩5,028 | ₩5,136 | -1.03% | 38.3만 |
|---|
| 2026.09.23 | ₩4,841 | ₩5,297 | ₩4,827 | ₩5,203 | +7.48% | 24.7만 |
|---|
| 2026.09.22 | ₩5,069 | ₩5,082 | ₩4,640 | ₩4,894 | -3.44% | 26.1만 |
|---|
| 2026.09.21 | ₩5,632 | ₩5,632 | ₩4,760 | ₩5,028 | -10.71% | 162.8만 |
|---|
| 2026.09.18 | ₩5,364 | ₩5,364 | ₩5,122 | ₩5,270 | -1.75% | 6만 |
|---|
| 2026.09.17 | ₩5,377 | ₩5,431 | ₩5,216 | ₩5,364 | -0.25% | 28.5만 |
|---|
| 2026.09.16 | ₩5,739 | ₩5,779 | ₩4,961 | ₩5,069 | -11.68% | 34.6만 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,364 | ₩4,921 | ₩5,028 | -3.85% | 8.4만 |
|---|
| 2026.09.14 | ₩4,908 | ₩5,793 | ₩4,559 | ₩5,149 | +4.92% | 8.2만 |
|---|
| 2026.09.11 | ₩5,350 | ₩5,390 | ₩4,693 | ₩4,908 | -8.27% | 9.6만 |
|---|
| 2026.09.10 | ₩5,699 | ₩5,833 | ₩5,230 | ₩5,364 | -5.88% | 17.6만 |
|---|
| 2026.09.09 | ₩5,793 | ₩6,182 | ₩5,645 | ₩5,699 | -1.62% | 6.6만 |
|---|
| 2026.09.08 | ₩5,846 | ₩5,940 | ₩5,699 | ₩5,752 | -1.61% | 4.3만 |
|---|
| 2026.09.04 | ₩5,833 | ₩5,967 | ₩5,712 | ₩5,900 | +1.15% | 3.4만 |
|---|
| 2026.09.03 | ₩6,007 | ₩6,034 | ₩5,712 | ₩5,846 | -2.68% | 4.9만 |
|---|
| 2026.09.02 | ₩6,477 | ₩6,477 | ₩5,833 | ₩5,980 | -7.66% | 13.3만 |
|---|
| 2026.09.01 | ₩6,718 | ₩6,718 | ₩6,316 | ₩6,450 | -3.99% | 5.3만 |
|---|
| 2026.08.31 | ₩7,080 | ₩7,080 | ₩6,503 | ₩6,718 | -5.11% | 11.3만 |
|---|
| 2026.08.28 | ₩7,107 | ₩7,201 | ₩6,906 | ₩7,093 | -0.19% | 3.5만 |
|---|
| 2026.08.27 | ₩7,040 | ₩7,241 | ₩6,906 | ₩7,147 | +1.52% | 5.3만 |
|---|
| 2026.08.26 | ₩7,227 | ₩7,294 | ₩6,879 | ₩6,973 | -3.53% | 6.9만 |
|---|
| 2026.08.25 | ₩7,697 | ₩7,697 | ₩6,879 | ₩7,093 | -7.84% | 18.4만 |
|---|
| 2026.08.24 | ₩8,005 | ₩8,059 | ₩7,442 | ₩7,563 | -5.53% | 10.6만 |
|---|
| 2026.08.21 | ₩8,086 | ₩8,193 | ₩7,576 | ₩8,032 | -0.66% | 10.1만 |
|---|
| 2026.08.20 | ₩8,045 | ₩8,984 | ₩7,938 | ₩8,086 | +0.50% | 44.9만 |
|---|
| 2026.08.19 | ₩7,777 | ₩8,568 | ₩7,496 | ₩8,099 | +4.14% | 33.1만 |
|---|
| 2026.08.18 | ₩10,352 | ₩10,352 | ₩7,509 | ₩7,683 | -25.78% | 472.7만 |
|---|
| 2026.08.17 | ₩8,273 | ₩8,984 | ₩7,911 | ₩8,260 | -0.16% | 3.6만 |
|---|
| 2026.08.14 | ₩8,716 | ₩8,984 | ₩7,388 | ₩8,179 | -6.15% | 4.7만 |
|---|
| 2026.08.13 | ₩8,005 | ₩9,064 | ₩8,005 | ₩8,635 | +7.87% | 6.4만 |
|---|
| 2026.08.12 | ₩7,643 | ₩8,126 | ₩7,362 | ₩8,005 | +4.74% | 6.1만 |
|---|
| 2026.08.11 | ₩7,134 | ₩7,858 | ₩7,107 | ₩7,549 | +5.83% | 4.5만 |
|---|
| 2026.08.10 | ₩7,227 | ₩7,227 | ₩6,892 | ₩6,959 | -3.71% | 6.2천 |
|---|
| 2026.08.07 | ₩7,308 | ₩7,375 | ₩7,093 | ₩7,174 | -1.83% | 5.5천 |
|---|
| 2026.08.06 | ₩7,174 | ₩7,214 | ₩6,892 | ₩7,026 | -2.06% | 1.3만 |
|---|
| 2026.08.05 | ₩7,241 | ₩7,268 | ₩6,906 | ₩6,973 | -3.70% | 7.8천 |
|---|
| 2026.08.04 | ₩7,375 | ₩7,375 | ₩6,798 | ₩6,973 | -5.45% | 3.1만 |
|---|
| 2026.08.03 | ₩7,134 | ₩7,214 | ₩6,758 | ₩6,852 | -3.95% | 3.8만 |
|---|
| 2026.07.31 | ₩6,946 | ₩7,375 | ₩6,450 | ₩7,375 | +6.18% | 8.2만 |
|---|
| 2026.07.30 | ₩6,503 | ₩6,705 | ₩6,369 | ₩6,570 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩6,597 | ₩6,664 | ₩6,477 | ₩6,517 | -1.22% | 2.3만 |
|---|
| 2026.07.28 | ₩6,892 | ₩6,973 | ₩6,584 | ₩6,691 | -2.92% | 2.2만 |
|---|
| 2026.07.27 | ₩6,906 | ₩7,040 | ₩6,758 | ₩6,879 | -0.39% | 8.6천 |
|---|
| 2026.07.24 | ₩6,919 | ₩7,040 | ₩6,718 | ₩6,906 | -0.19% | 2.4만 |
|---|
| 2026.07.23 | ₩6,986 | ₩7,134 | ₩6,584 | ₩6,879 | -1.54% | 3.9만 |
|---|
| 2026.07.22 | ₩6,302 | ₩7,375 | ₩6,249 | ₩7,321 | +16.17% | 14만 |
|---|
| 2026.07.21 | ₩6,664 | ₩6,731 | ₩6,208 | ₩6,208 | -6.84% | 6.7만 |
|---|
| 2026.07.20 | ₩6,906 | ₩6,919 | ₩6,544 | ₩6,544 | -5.24% | 1.1만 |
|---|
| 2026.07.17 | ₩6,557 | ₩6,865 | ₩6,262 | ₩6,705 | +2.25% | 3.2만 |
|---|
| 2026.07.16 | ₩7,134 | ₩7,134 | ₩6,249 | ₩6,637 | -6.95% | 6.9만 |
|---|
| 2026.07.15 | ₩8,153 | ₩8,153 | ₩7,107 | ₩7,187 | -11.84% | 10만 |
|---|
| 2026.07.14 | ₩8,233 | ₩8,287 | ₩7,254 | ₩8,260 | +0.33% | 6만 |
|---|
| 2026.07.13 | ₩9,386 | ₩9,386 | ₩8,045 | ₩8,381 | -10.71% | 10.7만 |
|---|
| 2026.07.10 | ₩9,333 | ₩9,333 | ₩8,716 | ₩8,984 | -3.74% | 5.2만 |
|---|
| 2026.07.09 | ₩10,767 | ₩10,767 | ₩8,850 | ₩9,346 | -13.20% | 10.5만 |
|---|
| 2026.07.08 | ₩11,143 | ₩11,143 | ₩10,808 | ₩10,928 | -1.93% | 1.6만 |
|---|
| 2026.07.07 | ₩11,170 | ₩11,197 | ₩10,834 | ₩11,022 | -1.32% | 2만 |
|---|
| 2026.07.06 | ₩11,572 | ₩11,746 | ₩10,808 | ₩11,518 | -0.46% | 2.3만 |
|---|
| 2026.07.02 | ₩10,714 | ₩14,066 | ₩10,714 | ₩11,317 | +5.63% | 9.3만 |
|---|
| 2026.07.01 | ₩10,888 | ₩10,888 | ₩9,587 | ₩10,365 | -4.80% | 2.6만 |
|---|
| 2026.06.30 | ₩9,386 | ₩11,599 | ₩9,051 | ₩11,599 | +23.57% | 6.5만 |
|---|
| 2026.06.29 | ₩10,995 | ₩11,264 | ₩9,225 | ₩9,239 | -15.98% | 2.4만 |
|---|
| 2026.06.26 | ₩8,716 | ₩10,727 | ₩8,716 | ₩10,231 | +17.38% | 4.7만 |
|---|
| 2026.06.25 | ₩9,252 | ₩9,748 | ₩8,072 | ₩8,716 | -5.80% | 4만 |
|---|
| 2026.06.24 | ₩10,298 | ₩10,834 | ₩8,823 | ₩9,333 | -9.37% | 15.6만 |
|---|
| 2026.06.23 | ₩9,722 | ₩9,748 | ₩8,220 | ₩8,220 | -15.45% | 8.1만 |
|---|
| 2026.06.22 | ₩11,398 | ₩12,108 | ₩9,534 | ₩9,534 | -16.35% | 4.8만 |
|---|
| 2026.06.18 | ₩12,524 | ₩12,524 | ₩10,727 | ₩11,290 | -9.85% | 14.8만 |
|---|
| 2026.06.17 | ₩13,677 | ₩13,677 | ₩12,672 | ₩12,672 | -7.35% | 4.6만 |
|---|
| 2026.06.16 | ₩14,079 | ₩14,683 | ₩13,637 | ₩13,637 | -3.14% | 3.8만 |
|---|
| 2026.06.15 | ₩12,779 | ₩14,602 | ₩12,779 | ₩13,570 | +6.19% | 7.6만 |
|---|
| 2026.06.12 | ₩14,482 | ₩16,064 | ₩10,727 | ₩12,591 | -13.06% | 22.6만 |
|---|
| 2026.06.11 | ₩20,114 | ₩20,114 | ₩13,476 | ₩14,120 | -29.80% | 20.3만 |
|---|
| 2026.06.10 | ₩21,696 | ₩45,591 | ₩19,443 | ₩20,100 | -7.35% | 32.5만 |
|---|