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 | ₩4,662 | ₩4,662 | ₩4,475 | ₩4,488 | -3.72% | 2.6만 |
| 2026.10.08 | ₩4,528 | ₩4,728 | ₩4,421 | ₩4,541 | +0.29% | 4.7만 |
| 2026.10.07 | ₩4,421 | ₩4,581 | ₩4,421 | ₩4,528 | +2.42% | 7.3만 |
| 2026.10.06 | ₩4,314 | ₩4,448 | ₩3,833 | ₩4,421 | +2.48% | 24.3만 |
| 2026.10.05 | ₩4,461 | ₩4,488 | ₩4,074 | ₩4,261 | -4.49% | 26.7만 |
| 2026.10.02 | ₩4,929 | ₩5,156 | ₩4,448 | ₩4,448 | -9.76% | 17.3만 |
| 2026.10.01 | ₩5,142 | ₩5,156 | ₩4,902 | ₩4,902 | -4.68% | 5.8만 |
| 2026.09.30 | ₩4,995 | ₩5,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,089 |
| +1.87% |
| 5.3만 |
| 2026.09.29 | ₩5,129 | ₩5,276 | ₩4,982 | ₩4,995 | -2.60% | 7.8만 |
|---|
| 2026.09.28 | ₩5,503 | ₩5,596 | ₩5,169 | ₩5,169 | -6.07% | 26.3만 |
|---|
| 2026.09.25 | ₩5,102 | ₩5,850 | ₩5,102 | ₩5,530 | +8.38% | 37.2만 |
|---|
| 2026.09.24 | ₩5,169 | ₩5,410 | ₩5,009 | ₩5,116 | -1.03% | 38.3만 |
|---|
| 2026.09.23 | ₩4,822 | ₩5,276 | ₩4,808 | ₩5,182 | +7.48% | 24.7만 |
|---|
| 2026.09.22 | ₩5,049 | ₩5,062 | ₩4,621 | ₩4,875 | -3.44% | 26.1만 |
|---|
| 2026.09.21 | ₩5,610 | ₩5,610 | ₩4,742 | ₩5,009 | -10.71% | 162.8만 |
|---|
| 2026.09.18 | ₩5,343 | ₩5,343 | ₩5,102 | ₩5,249 | -1.75% | 6만 |
|---|
| 2026.09.17 | ₩5,356 | ₩5,410 | ₩5,196 | ₩5,343 | -0.25% | 28.5만 |
|---|
| 2026.09.16 | ₩5,717 | ₩5,757 | ₩4,942 | ₩5,049 | -11.68% | 34.6만 |
|---|
| 2026.09.15 | ₩5,209 | ₩5,343 | ₩4,902 | ₩5,009 | -3.85% | 8.4만 |
|---|
| 2026.09.14 | ₩4,889 | ₩5,770 | ₩4,541 | ₩5,129 | +4.92% | 8.2만 |
|---|
| 2026.09.11 | ₩5,329 | ₩5,369 | ₩4,675 | ₩4,889 | -8.27% | 9.6만 |
|---|
| 2026.09.10 | ₩5,677 | ₩5,810 | ₩5,209 | ₩5,343 | -5.88% | 17.6만 |
|---|
| 2026.09.09 | ₩5,770 | ₩6,157 | ₩5,623 | ₩5,677 | -1.62% | 6.6만 |
|---|
| 2026.09.08 | ₩5,824 | ₩5,917 | ₩5,677 | ₩5,730 | -1.61% | 4.3만 |
|---|
| 2026.09.04 | ₩5,810 | ₩5,944 | ₩5,690 | ₩5,877 | +1.15% | 3.4만 |
|---|
| 2026.09.03 | ₩5,984 | ₩6,011 | ₩5,690 | ₩5,824 | -2.68% | 4.9만 |
|---|
| 2026.09.02 | ₩6,451 | ₩6,451 | ₩5,810 | ₩5,957 | -7.66% | 13.3만 |
|---|
| 2026.09.01 | ₩6,692 | ₩6,692 | ₩6,291 | ₩6,425 | -3.99% | 5.3만 |
|---|
| 2026.08.31 | ₩7,052 | ₩7,052 | ₩6,478 | ₩6,692 | -5.11% | 11.3만 |
|---|
| 2026.08.28 | ₩7,079 | ₩7,173 | ₩6,879 | ₩7,066 | -0.19% | 3.5만 |
|---|
| 2026.08.27 | ₩7,012 | ₩7,213 | ₩6,879 | ₩7,119 | +1.52% | 5.3만 |
|---|
| 2026.08.26 | ₩7,199 | ₩7,266 | ₩6,852 | ₩6,946 | -3.53% | 6.9만 |
|---|
| 2026.08.25 | ₩7,667 | ₩7,667 | ₩6,852 | ₩7,066 | -7.84% | 18.4만 |
|---|
| 2026.08.24 | ₩7,974 | ₩8,027 | ₩7,413 | ₩7,533 | -5.53% | 10.6만 |
|---|
| 2026.08.21 | ₩8,054 | ₩8,161 | ₩7,547 | ₩8,001 | -0.66% | 10.1만 |
|---|
| 2026.08.20 | ₩8,014 | ₩8,949 | ₩7,907 | ₩8,054 | +0.50% | 44.9만 |
|---|
| 2026.08.19 | ₩7,747 | ₩8,535 | ₩7,466 | ₩8,068 | +4.14% | 33.1만 |
|---|
| 2026.08.18 | ₩10,311 | ₩10,311 | ₩7,480 | ₩7,653 | -25.78% | 472.7만 |
|---|
| 2026.08.17 | ₩8,241 | ₩8,949 | ₩7,881 | ₩8,228 | -0.16% | 3.6만 |
|---|
| 2026.08.14 | ₩8,682 | ₩8,949 | ₩7,360 | ₩8,148 | -6.15% | 4.7만 |
|---|
| 2026.08.13 | ₩7,974 | ₩9,029 | ₩7,974 | ₩8,602 | +7.87% | 6.4만 |
|---|
| 2026.08.12 | ₩7,613 | ₩8,094 | ₩7,333 | ₩7,974 | +4.74% | 6.1만 |
|---|
| 2026.08.11 | ₩7,106 | ₩7,827 | ₩7,079 | ₩7,520 | +5.83% | 4.5만 |
|---|
| 2026.08.10 | ₩7,199 | ₩7,199 | ₩6,865 | ₩6,932 | -3.71% | 6.2천 |
|---|
| 2026.08.07 | ₩7,279 | ₩7,346 | ₩7,066 | ₩7,146 | -1.83% | 5.5천 |
|---|
| 2026.08.06 | ₩7,146 | ₩7,186 | ₩6,865 | ₩6,999 | -2.06% | 1.3만 |
|---|
| 2026.08.05 | ₩7,213 | ₩7,239 | ₩6,879 | ₩6,946 | -3.70% | 7.8천 |
|---|
| 2026.08.04 | ₩7,346 | ₩7,346 | ₩6,772 | ₩6,946 | -5.45% | 3.1만 |
|---|
| 2026.08.03 | ₩7,106 | ₩7,186 | ₩6,732 | ₩6,825 | -3.95% | 3.8만 |
|---|
| 2026.07.31 | ₩6,919 | ₩7,346 | ₩6,425 | ₩7,346 | +6.18% | 8.2만 |
|---|
| 2026.07.30 | ₩6,478 | ₩6,678 | ₩6,344 | ₩6,545 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩6,572 | ₩6,638 | ₩6,451 | ₩6,491 | -1.22% | 2.3만 |
|---|
| 2026.07.28 | ₩6,865 | ₩6,946 | ₩6,558 | ₩6,665 | -2.92% | 2.2만 |
|---|
| 2026.07.27 | ₩6,879 | ₩7,012 | ₩6,732 | ₩6,852 | -0.39% | 8.6천 |
|---|
| 2026.07.24 | ₩6,892 | ₩7,012 | ₩6,692 | ₩6,879 | -0.19% | 2.4만 |
|---|
| 2026.07.23 | ₩6,959 | ₩7,106 | ₩6,558 | ₩6,852 | -1.54% | 3.9만 |
|---|
| 2026.07.22 | ₩6,278 | ₩7,346 | ₩6,224 | ₩7,293 | +16.17% | 14만 |
|---|
| 2026.07.21 | ₩6,638 | ₩6,705 | ₩6,184 | ₩6,184 | -6.84% | 6.7만 |
|---|
| 2026.07.20 | ₩6,879 | ₩6,892 | ₩6,518 | ₩6,518 | -5.24% | 1.1만 |
|---|
| 2026.07.17 | ₩6,531 | ₩6,839 | ₩6,238 | ₩6,678 | +2.25% | 3.2만 |
|---|
| 2026.07.16 | ₩7,106 | ₩7,106 | ₩6,224 | ₩6,612 | -6.95% | 6.9만 |
|---|
| 2026.07.15 | ₩8,121 | ₩8,121 | ₩7,079 | ₩7,159 | -11.84% | 10만 |
|---|
| 2026.07.14 | ₩8,201 | ₩8,255 | ₩7,226 | ₩8,228 | +0.33% | 6만 |
|---|
| 2026.07.13 | ₩9,350 | ₩9,350 | ₩8,014 | ₩8,348 | -10.71% | 10.7만 |
|---|
| 2026.07.10 | ₩9,296 | ₩9,296 | ₩8,682 | ₩8,949 | -3.74% | 5.2만 |
|---|
| 2026.07.09 | ₩10,726 | ₩10,726 | ₩8,815 | ₩9,310 | -13.20% | 10.5만 |
|---|
| 2026.07.08 | ₩11,100 | ₩11,100 | ₩10,766 | ₩10,886 | -1.93% | 1.6만 |
|---|
| 2026.07.07 | ₩11,126 | ₩11,153 | ₩10,792 | ₩10,979 | -1.32% | 2만 |
|---|
| 2026.07.06 | ₩11,527 | ₩11,701 | ₩10,766 | ₩11,473 | -0.46% | 2.3만 |
|---|
| 2026.07.02 | ₩10,672 | ₩14,011 | ₩10,672 | ₩11,273 | +5.63% | 9.3만 |
|---|
| 2026.07.01 | ₩10,846 | ₩10,846 | ₩9,550 | ₩10,325 | -4.80% | 2.6만 |
|---|
| 2026.06.30 | ₩9,350 | ₩11,554 | ₩9,016 | ₩11,554 | +23.57% | 6.5만 |
|---|
| 2026.06.29 | ₩10,953 | ₩11,220 | ₩9,189 | ₩9,203 | -15.98% | 2.4만 |
|---|
| 2026.06.26 | ₩8,682 | ₩10,685 | ₩8,682 | ₩10,191 | +17.38% | 4.7만 |
|---|
| 2026.06.25 | ₩9,216 | ₩9,710 | ₩8,041 | ₩8,682 | -5.80% | 4만 |
|---|
| 2026.06.24 | ₩10,258 | ₩10,792 | ₩8,789 | ₩9,296 | -9.37% | 15.6만 |
|---|
| 2026.06.23 | ₩9,684 | ₩9,710 | ₩8,188 | ₩8,188 | -15.45% | 8.1만 |
|---|
| 2026.06.22 | ₩11,353 | ₩12,061 | ₩9,497 | ₩9,497 | -16.35% | 4.8만 |
|---|
| 2026.06.18 | ₩12,475 | ₩12,475 | ₩10,685 | ₩11,246 | -9.85% | 14.8만 |
|---|
| 2026.06.17 | ₩13,624 | ₩13,624 | ₩12,622 | ₩12,622 | -7.35% | 4.6만 |
|---|
| 2026.06.16 | ₩14,025 | ₩14,626 | ₩13,584 | ₩13,584 | -3.14% | 3.8만 |
|---|
| 2026.06.15 | ₩12,729 | ₩14,546 | ₩12,729 | ₩13,517 | +6.19% | 7.6만 |
|---|
| 2026.06.12 | ₩14,425 | ₩16,001 | ₩10,685 | ₩12,542 | -13.06% | 22.6만 |
|---|
| 2026.06.11 | ₩20,035 | ₩20,035 | ₩13,424 | ₩14,065 | -29.80% | 20.3만 |
|---|
| 2026.06.10 | ₩21,611 | ₩45,413 | ₩19,367 | ₩20,022 | -7.35% | 32.5만 |
|---|