시장 데이터를 불러오는 중
전체 종목
에너지 리커버리 과거 주가
Energy Recovery, Inc. - Common Stock · ERII · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Recovery, Inc. - Common Stock · ERII · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,172 | ₩9,225 | ₩9,024 | ₩9,172 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,064 | ₩9,279 | ₩8,971 | ₩9,172 | +1.18% | 115만 |
| 2026.10.07 | ₩9,306 | ₩9,319 | ₩8,890 | ₩9,024 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,252 | ₩9,587 | ₩9,212 | ₩9,494 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,051 | ₩9,172 | ₩8,890 | ₩9,158 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,132 | ₩9,158 | ₩8,997 | ₩9,078 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,957 | ₩9,078 | ₩8,850 | ₩8,984 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,051 | ₩9,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,944 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,051 | ₩9,145 | ₩8,984 | ₩9,051 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,091 | ₩9,105 | ₩8,850 | ₩9,011 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,158 | ₩9,252 | ₩9,078 | ₩9,132 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,064 | ₩9,172 | ₩8,971 | ₩9,158 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,467 | ₩9,467 | ₩9,091 | ₩9,118 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,467 | ₩9,574 | ₩9,319 | ₩9,547 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,386 | ₩9,480 | ₩9,266 | ₩9,427 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,346 | ₩9,467 | ₩9,239 | ₩9,373 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,641 | ₩9,654 | ₩9,333 | ₩9,453 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,494 | ₩9,829 | ₩9,453 | ₩9,520 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,534 | ₩9,547 | ₩9,252 | ₩9,467 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,628 | ₩9,748 | ₩9,292 | ₩9,507 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,909 | ₩10,177 | ₩9,829 | ₩10,124 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,856 | ₩9,949 | ₩9,722 | ₩9,748 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,244 | ₩10,298 | ₩9,829 | ₩9,896 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,151 | ₩10,446 | ₩10,043 | ₩10,325 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,218 | ₩10,392 | ₩10,191 | ₩10,231 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,244 | ₩10,352 | ₩10,097 | ₩10,258 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,392 | ₩10,405 | ₩10,097 | ₩10,164 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,258 | ₩10,419 | ₩10,191 | ₩10,365 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,365 | ₩10,459 | ₩10,231 | ₩10,338 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,620 | ₩10,794 | ₩10,405 | ₩10,419 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,593 | ₩10,674 | ₩10,405 | ₩10,593 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,539 | ₩10,754 | ₩10,486 | ₩10,647 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,513 | ₩10,593 | ₩10,379 | ₩10,526 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,593 | ₩10,593 | ₩10,231 | ₩10,459 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,486 | ₩10,647 | ₩10,405 | ₩10,593 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,446 | ₩10,539 | ₩10,164 | ₩10,392 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,539 | ₩10,727 | ₩10,432 | ₩10,607 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,808 | ₩10,888 | ₩10,379 | ₩10,566 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,197 | ₩11,237 | ₩10,848 | ₩10,915 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,607 | ₩11,250 | ₩10,405 | ₩11,197 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,405 | ₩10,513 | ₩10,070 | ₩10,486 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,419 | ₩10,633 | ₩10,379 | ₩10,432 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,714 | ₩10,794 | ₩10,338 | ₩10,352 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,666 | ₩11,706 | ₩10,553 | ₩10,714 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,880 | ₩11,961 | ₩11,492 | ₩11,639 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,210 | ₩11,813 | ₩11,143 | ₩11,706 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,216 | ₩12,524 | ₩11,800 | ₩11,880 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,108 | ₩12,296 | ₩11,894 | ₩12,229 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,787 | ₩11,961 | ₩11,478 | ₩11,947 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,398 | ₩11,612 | ₩11,143 | ₩11,599 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,103 | ₩11,344 | ₩10,942 | ₩11,304 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,129 | ₩11,250 | ₩10,539 | ₩10,915 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,478 | ₩11,706 | ₩11,197 | ₩11,264 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,331 | ₩11,612 | ₩11,223 | ₩11,424 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,344 | ₩11,478 | ₩11,210 | ₩11,290 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,304 | ₩11,545 | ₩11,223 | ₩11,277 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,559 | ₩11,639 | ₩11,357 | ₩11,451 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,424 | ₩11,719 | ₩11,424 | ₩11,559 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,599 | ₩11,639 | ₩11,344 | ₩11,371 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,639 | ₩12,028 | ₩11,424 | ₩11,559 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,478 | ₩11,706 | ₩11,398 | ₩11,666 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,639 | ₩11,867 | ₩11,317 | ₩11,559 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,639 | ₩11,733 | ₩11,518 | ₩11,612 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,706 | ₩11,880 | ₩11,465 | ₩11,612 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,947 | ₩11,947 | ₩11,626 | ₩11,706 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,532 | ₩12,014 | ₩11,492 | ₩11,974 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,545 | ₩11,693 | ₩11,478 | ₩11,559 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,934 | ₩12,001 | ₩11,505 | ₩11,800 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,894 | ₩12,122 | ₩11,800 | ₩12,068 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,988 | ₩12,149 | ₩11,787 | ₩11,854 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩12,041 | ₩12,377 | ₩11,921 | ₩11,934 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,921 | ₩12,162 | ₩11,666 | ₩12,095 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩12,014 | ₩12,068 | ₩11,733 | ₩11,813 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,666 | ₩12,135 | ₩11,639 | ₩11,827 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,921 | ₩12,001 | ₩11,706 | ₩11,787 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,974 | ₩12,216 | ₩11,733 | ₩11,760 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,532 | ₩12,095 | ₩11,451 | ₩11,880 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,631 | ₩12,631 | ₩11,867 | ₩11,934 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,792 | ₩13,288 | ₩12,283 | ₩12,631 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,532 | ₩12,967 | ₩11,492 | ₩12,055 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,746 | ₩12,162 | ₩11,451 | ₩11,505 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,424 | ₩12,149 | ₩11,304 | ₩11,746 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,982 | ₩11,277 | ₩10,928 | ₩11,170 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,687 | ₩11,049 | ₩10,499 | ₩10,982 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,848 | ₩10,875 | ₩10,580 | ₩10,620 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,821 | ₩11,129 | ₩10,674 | ₩10,888 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,767 | ₩10,928 | ₩10,499 | ₩10,687 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,116 | ₩11,129 | ₩10,727 | ₩10,741 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,928 | ₩11,250 | ₩10,808 | ₩11,116 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,902 | ₩11,197 | ₩10,727 | ₩10,781 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,808 | ₩11,129 | ₩10,808 | ₩10,969 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,888 | ₩10,995 | ₩10,647 | ₩10,727 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,304 | ₩11,424 | ₩10,848 | ₩10,955 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,518 | ₩11,679 | ₩11,398 | ₩11,572 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,813 | ₩11,813 | ₩11,492 | ₩11,639 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,961 | ₩12,068 | ₩11,679 | ₩11,760 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,626 | ₩11,880 | ₩11,545 | ₩11,867 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,465 | ₩11,693 | ₩11,223 | ₩11,559 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,371 | ₩11,706 | ₩11,250 | ₩11,599 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,068 | ₩12,175 | ₩11,317 | ₩11,344 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,572 | ₩12,430 | ₩11,545 | ₩12,149 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,331 | ₩11,585 | ₩10,995 | ₩11,277 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,264 | ₩11,585 | ₩10,969 | ₩11,559 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,706 | ₩11,760 | ₩10,915 | ₩11,143 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,666 | ₩11,827 | ₩11,438 | ₩11,706 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,350 | ₩12,511 | ₩11,559 | ₩11,666 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,967 | ₩12,967 | ₩12,108 | ₩12,242 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,924 | ₩14,924 | ₩12,470 | ₩12,645 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,434 | ₩15,715 | ₩15,394 | ₩15,568 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,897 | ₩15,394 | ₩14,844 | ₩15,166 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,777 | ₩15,005 | ₩14,710 | ₩14,750 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,897 | ₩14,978 | ₩14,549 | ₩14,804 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,535 | ₩14,924 | ₩14,415 | ₩14,844 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,844 | ₩14,897 | ₩14,240 | ₩14,348 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,750 | ₩14,911 | ₩14,495 | ₩14,871 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,152 | ₩15,380 | ₩14,790 | ₩14,817 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,750 | ₩15,273 | ₩14,683 | ₩15,125 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,616 | ₩14,938 | ₩14,415 | ₩14,763 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩14,026 | ₩14,602 | ₩14,026 | ₩14,495 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,401 | ₩14,562 | ₩13,717 | ₩13,905 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,079 | ₩14,334 | ₩13,986 | ₩14,026 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,294 | ₩14,468 | ₩14,093 | ₩14,187 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,240 | ₩14,348 | ₩13,784 | ₩14,012 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩14,053 | ₩14,602 | ₩14,053 | ₩14,240 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,300 | ₩15,461 | ₩15,112 | ₩15,139 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,871 | ₩15,420 | ₩14,817 | ₩15,300 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,750 | ₩15,112 | ₩14,750 | ₩14,897 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,374 | ₩14,911 | ₩14,307 | ₩14,830 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,495 | ₩14,629 | ₩14,227 | ₩14,374 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,784 | ₩14,012 | ₩13,744 | ₩13,851 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,865 | ₩13,999 | ₩13,677 | ₩13,972 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,436 | ₩13,959 | ₩13,208 | ₩13,677 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,811 | ₩13,825 | ₩13,503 | ₩13,704 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,369 | ₩13,637 | ₩13,168 | ₩13,503 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,409 | ₩13,436 | ₩13,087 | ₩13,154 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,235 | ₩13,382 | ₩13,087 | ₩13,235 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,530 | ₩13,691 | ₩13,221 | ₩13,329 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,892 | ₩13,986 | ₩13,396 | ₩13,597 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,436 | ₩14,093 | ₩13,369 | ₩13,637 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,101 | ₩13,624 | ₩12,752 | ₩13,570 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,127 | ₩13,221 | ₩12,537 | ₩12,685 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,087 | ₩13,288 | ₩12,940 | ₩13,047 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,543 | ₩13,758 | ₩13,262 | ₩13,288 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,838 | ₩13,932 | ₩13,543 | ₩13,664 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,731 | ₩13,905 | ₩13,570 | ₩13,758 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,784 | ₩14,026 | ₩13,262 | ₩13,476 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,120 | ₩14,267 | ₩13,583 | ₩13,731 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,509 | ₩14,602 | ₩14,214 | ₩14,455 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,911 | ₩15,045 | ₩14,441 | ₩14,576 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,576 | ₩15,568 | ₩13,878 | ₩14,911 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,307 | ₩14,495 | ₩13,919 | ₩14,227 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,214 | ₩14,455 | ₩14,133 | ₩14,388 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,945 | ₩14,495 | ₩13,691 | ₩14,374 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,422 | ₩13,731 | ₩12,859 | ₩13,704 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,798 | ₩13,892 | ₩13,208 | ₩13,758 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩14,026 | ₩14,468 | ₩13,449 | ₩13,986 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,353 | ₩16,051 | ₩13,704 | ₩13,986 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,696 | ₩21,696 | ₩21,146 | ₩21,615 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,602 | ₩21,669 | ₩21,186 | ₩21,548 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,629 | ₩21,816 | ₩21,066 | ₩21,535 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,495 | ₩21,857 | ₩21,307 | ₩21,776 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,133 | ₩21,615 | ₩21,106 | ₩21,521 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,293 | ₩21,454 | ₩20,998 | ₩21,119 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,864 | ₩21,588 | ₩20,703 | ₩21,307 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,690 | ₩21,200 | ₩20,677 | ₩20,918 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,958 | ₩21,307 | ₩20,529 | ₩20,610 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩21,066 | ₩21,320 | ₩20,529 | ₩20,703 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,119 | ₩21,226 | ₩20,811 | ₩20,905 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,797 | ₩21,320 | ₩20,502 | ₩21,200 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,301 | ₩20,891 | ₩20,301 | ₩20,744 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,993 | ₩20,489 | ₩19,939 | ₩20,261 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,114 | ₩20,207 | ₩19,832 | ₩20,087 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,087 | ₩20,382 | ₩19,497 | ₩19,859 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,389 | ₩20,140 | ₩19,121 | ₩20,046 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,577 | ₩19,751 | ₩19,269 | ₩19,564 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,684 | ₩19,979 | ₩19,483 | ₩19,819 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,510 | ₩20,060 | ₩19,094 | ₩19,644 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,296 | ₩19,537 | ₩19,215 | ₩19,416 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,175 | ₩19,416 | ₩19,135 | ₩19,215 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,550 | ₩19,604 | ₩19,148 | ₩19,175 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,456 | ₩19,738 | ₩19,430 | ₩19,617 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,960 | ₩19,416 | ₩18,826 | ₩19,336 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,893 | ₩19,014 | ₩18,639 | ₩18,746 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,148 | ₩19,269 | ₩19,001 | ₩19,175 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,229 | ₩19,443 | ₩19,068 | ₩19,175 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,242 | ₩19,269 | ₩18,826 | ₩19,068 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,202 | ₩19,309 | ₩18,987 | ₩19,282 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,987 | ₩19,403 | ₩18,907 | ₩19,148 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,430 | ₩19,510 | ₩18,934 | ₩18,987 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,773 | ₩19,403 | ₩18,746 | ₩19,363 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,269 | ₩19,363 | ₩18,826 | ₩18,853 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,121 | ₩19,416 | ₩19,001 | ₩19,336 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,478 | ₩19,550 | ₩18,478 | ₩19,215 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,236 | ₩18,397 | ₩18,022 | ₩18,397 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,116 | ₩18,223 | ₩17,847 | ₩18,089 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,464 | ₩18,478 | ₩18,062 | ₩18,075 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,585 | ₩18,692 | ₩18,437 | ₩18,504 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,518 | ₩18,612 | ₩18,370 | ₩18,612 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,518 | ₩18,652 | ₩18,437 | ₩18,558 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,706 | ₩18,746 | ₩18,344 | ₩18,518 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,974 | ₩19,094 | ₩18,719 | ₩18,746 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,349 | ₩19,389 | ₩18,813 | ₩18,866 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,094 | ₩19,510 | ₩19,094 | ₩19,349 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,296 | ₩19,604 | ₩18,920 | ₩18,947 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,470 | ₩19,778 | ₩19,336 | ₩19,363 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,497 | ₩19,564 | ₩19,282 | ₩19,470 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,617 | ₩19,725 | ₩19,202 | ₩19,403 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,336 | ₩19,738 | ₩19,202 | ₩19,577 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩19,041 | ₩19,524 | ₩18,893 | ₩19,322 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,430 | ₩19,510 | ₩19,054 | ₩19,081 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,792 | ₩19,993 | ₩19,376 | ₩19,443 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,658 | ₩19,859 | ₩19,577 | ₩19,738 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,939 | ₩20,114 | ₩19,671 | ₩19,684 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,524 | ₩20,020 | ₩19,524 | ₩19,979 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,456 | ₩19,644 | ₩19,269 | ₩19,349 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩19,027 | ₩19,537 | ₩19,027 | ₩19,389 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,336 | ₩19,443 | ₩19,161 | ₩19,376 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,108 | ₩19,349 | ₩18,907 | ₩19,282 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,786 | ₩19,215 | ₩18,746 | ₩19,108 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,357 | ₩18,773 | ₩18,223 | ₩18,612 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,834 | ₩18,504 | ₩17,807 | ₩18,290 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,135 | ₩19,255 | ₩17,794 | ₩17,807 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,416 | ₩19,591 | ₩18,424 | ₩18,773 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,269 | ₩19,443 | ₩18,866 | ₩19,349 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,456 | ₩19,805 | ₩19,336 | ₩19,443 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,229 | ₩19,524 | ₩19,175 | ₩19,510 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,907 | ₩19,644 | ₩18,880 | ₩19,483 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,853 | ₩19,363 | ₩18,732 | ₩19,121 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩19,027 | ₩19,161 | ₩18,625 | ₩18,840 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,175 | ₩19,725 | ₩18,840 | ₩18,853 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,430 | ₩19,430 | ₩18,062 | ₩18,746 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,583 | ₩21,079 | ₩19,242 | ₩19,430 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,178 | ₩23,278 | ₩22,125 | ₩23,144 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,473 | ₩22,554 | ₩21,910 | ₩22,004 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,943 | ₩22,943 | ₩22,541 | ₩22,541 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,929 | ₩23,063 | ₩22,701 | ₩22,943 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,929 | ₩23,104 | ₩22,728 | ₩22,970 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,211 | ₩23,506 | ₩22,782 | ₩23,023 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,506 | ₩23,653 | ₩23,117 | ₩23,332 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,337 | ₩24,565 | ₩23,426 | ₩23,586 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩24,069 | ₩24,552 | ₩23,855 | ₩24,284 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,198 | ₩23,989 | ₩23,157 | ₩23,962 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,943 | ₩23,144 | ₩22,675 | ₩23,090 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,701 | ₩23,090 | ₩22,272 | ₩23,010 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,675 | ₩22,916 | ₩22,487 | ₩22,836 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,299 | ₩22,634 | ₩22,165 | ₩22,473 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩22,058 | ₩22,567 | ₩21,937 | ₩22,487 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,401 | ₩21,964 | ₩21,146 | ₩21,910 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,583 | ₩21,253 | ₩20,583 | ₩21,106 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,824 | ₩20,891 | ₩20,435 | ₩20,864 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,543 | ₩20,690 | ₩20,355 | ₩20,476 | -0.33% | 36.4만 |
|---|