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 | ₩9,131 | ₩9,184 | ₩8,984 | ₩9,131 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,024 | ₩9,237 | ₩8,930 | ₩9,131 | +1.18% | 115만 |
| 2026.10.07 | ₩9,264 | ₩9,277 | ₩8,850 | ₩8,984 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,211 | ₩9,544 | ₩9,171 | ₩9,451 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,010 | ₩9,131 | ₩8,850 | ₩9,117 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,091 | ₩9,117 | ₩8,957 | ₩9,037 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,917 | ₩9,037 | ₩8,810 | ₩8,944 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,010 | ₩9,050 | ₩8,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,904 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,010 | ₩9,104 | ₩8,944 | ₩9,010 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,050 | ₩9,064 | ₩8,810 | ₩8,970 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,117 | ₩9,211 | ₩9,037 | ₩9,091 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,024 | ₩9,131 | ₩8,930 | ₩9,117 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,424 | ₩9,424 | ₩9,050 | ₩9,077 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,424 | ₩9,531 | ₩9,277 | ₩9,504 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,344 | ₩9,438 | ₩9,224 | ₩9,384 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,304 | ₩9,424 | ₩9,197 | ₩9,331 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,598 | ₩9,611 | ₩9,291 | ₩9,411 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,451 | ₩9,785 | ₩9,411 | ₩9,478 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,491 | ₩9,504 | ₩9,211 | ₩9,424 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,584 | ₩9,705 | ₩9,251 | ₩9,464 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,865 | ₩10,132 | ₩9,785 | ₩10,078 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,811 | ₩9,905 | ₩9,678 | ₩9,705 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,198 | ₩10,252 | ₩9,785 | ₩9,851 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,105 | ₩10,399 | ₩9,998 | ₩10,279 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,172 | ₩10,345 | ₩10,145 | ₩10,185 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,198 | ₩10,305 | ₩10,052 | ₩10,212 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,345 | ₩10,359 | ₩10,052 | ₩10,118 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,212 | ₩10,372 | ₩10,145 | ₩10,319 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,319 | ₩10,412 | ₩10,185 | ₩10,292 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,572 | ₩10,746 | ₩10,359 | ₩10,372 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,546 | ₩10,626 | ₩10,359 | ₩10,546 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,492 | ₩10,706 | ₩10,439 | ₩10,599 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,465 | ₩10,546 | ₩10,332 | ₩10,479 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,546 | ₩10,546 | ₩10,185 | ₩10,412 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,439 | ₩10,599 | ₩10,359 | ₩10,546 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,399 | ₩10,492 | ₩10,118 | ₩10,345 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,492 | ₩10,679 | ₩10,385 | ₩10,559 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,759 | ₩10,839 | ₩10,332 | ₩10,519 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,146 | ₩11,186 | ₩10,799 | ₩10,866 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,559 | ₩11,200 | ₩10,359 | ₩11,146 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,359 | ₩10,465 | ₩10,025 | ₩10,439 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,372 | ₩10,586 | ₩10,332 | ₩10,385 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,666 | ₩10,746 | ₩10,292 | ₩10,305 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,613 | ₩11,654 | ₩10,506 | ₩10,666 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,827 | ₩11,907 | ₩11,440 | ₩11,587 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,160 | ₩11,760 | ₩11,093 | ₩11,654 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,161 | ₩12,468 | ₩11,747 | ₩11,827 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,054 | ₩12,241 | ₩11,840 | ₩12,174 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,734 | ₩11,907 | ₩11,427 | ₩11,894 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,346 | ₩11,560 | ₩11,093 | ₩11,547 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,053 | ₩11,293 | ₩10,893 | ₩11,253 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,080 | ₩11,200 | ₩10,492 | ₩10,866 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,427 | ₩11,654 | ₩11,146 | ₩11,213 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,280 | ₩11,560 | ₩11,173 | ₩11,373 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,293 | ₩11,427 | ₩11,160 | ₩11,240 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,253 | ₩11,493 | ₩11,173 | ₩11,226 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,507 | ₩11,587 | ₩11,306 | ₩11,400 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,373 | ₩11,667 | ₩11,373 | ₩11,507 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,547 | ₩11,587 | ₩11,293 | ₩11,320 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,587 | ₩11,974 | ₩11,373 | ₩11,507 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,427 | ₩11,654 | ₩11,346 | ₩11,613 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,587 | ₩11,814 | ₩11,266 | ₩11,507 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,587 | ₩11,680 | ₩11,467 | ₩11,560 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,654 | ₩11,827 | ₩11,413 | ₩11,560 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,894 | ₩11,894 | ₩11,573 | ₩11,654 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,480 | ₩11,961 | ₩11,440 | ₩11,920 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,493 | ₩11,640 | ₩11,427 | ₩11,507 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,880 | ₩11,947 | ₩11,453 | ₩11,747 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,840 | ₩12,067 | ₩11,747 | ₩12,014 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,934 | ₩12,094 | ₩11,734 | ₩11,800 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,987 | ₩12,321 | ₩11,867 | ₩11,880 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,867 | ₩12,107 | ₩11,613 | ₩12,041 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,961 | ₩12,014 | ₩11,680 | ₩11,760 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,613 | ₩12,081 | ₩11,587 | ₩11,774 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,867 | ₩11,947 | ₩11,654 | ₩11,734 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,920 | ₩12,161 | ₩11,680 | ₩11,707 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,480 | ₩12,041 | ₩11,400 | ₩11,827 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,575 | ₩12,575 | ₩11,814 | ₩11,880 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,735 | ₩13,229 | ₩12,228 | ₩12,575 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,480 | ₩12,908 | ₩11,440 | ₩12,001 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,694 | ₩12,107 | ₩11,400 | ₩11,453 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,373 | ₩12,094 | ₩11,253 | ₩11,694 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,933 | ₩11,226 | ₩10,879 | ₩11,120 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,639 | ₩10,999 | ₩10,452 | ₩10,933 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,799 | ₩10,826 | ₩10,532 | ₩10,572 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,772 | ₩11,080 | ₩10,626 | ₩10,839 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,719 | ₩10,879 | ₩10,452 | ₩10,639 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,066 | ₩11,080 | ₩10,679 | ₩10,692 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,879 | ₩11,200 | ₩10,759 | ₩11,066 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,853 | ₩11,146 | ₩10,679 | ₩10,732 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,759 | ₩11,080 | ₩10,759 | ₩10,919 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,839 | ₩10,946 | ₩10,599 | ₩10,679 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,253 | ₩11,373 | ₩10,799 | ₩10,906 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,467 | ₩11,627 | ₩11,346 | ₩11,520 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,760 | ₩11,760 | ₩11,440 | ₩11,587 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,907 | ₩12,014 | ₩11,627 | ₩11,707 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,573 | ₩11,827 | ₩11,493 | ₩11,814 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,413 | ₩11,640 | ₩11,173 | ₩11,507 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,320 | ₩11,654 | ₩11,200 | ₩11,547 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,014 | ₩12,121 | ₩11,266 | ₩11,293 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,520 | ₩12,374 | ₩11,493 | ₩12,094 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,280 | ₩11,533 | ₩10,946 | ₩11,226 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,213 | ₩11,533 | ₩10,919 | ₩11,507 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,654 | ₩11,707 | ₩10,866 | ₩11,093 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,613 | ₩11,774 | ₩11,387 | ₩11,654 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,294 | ₩12,454 | ₩11,507 | ₩11,613 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,908 | ₩12,908 | ₩12,054 | ₩12,187 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,857 | ₩14,857 | ₩12,414 | ₩12,588 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,364 | ₩15,645 | ₩15,324 | ₩15,498 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,831 | ₩15,324 | ₩14,777 | ₩15,097 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,710 | ₩14,937 | ₩14,644 | ₩14,684 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,831 | ₩14,911 | ₩14,483 | ₩14,737 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,470 | ₩14,857 | ₩14,350 | ₩14,777 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,777 | ₩14,831 | ₩14,176 | ₩14,283 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,684 | ₩14,844 | ₩14,430 | ₩14,804 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,084 | ₩15,311 | ₩14,724 | ₩14,750 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,684 | ₩15,204 | ₩14,617 | ₩15,057 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,550 | ₩14,871 | ₩14,350 | ₩14,697 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,963 | ₩14,537 | ₩13,963 | ₩14,430 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,337 | ₩14,497 | ₩13,656 | ₩13,843 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,016 | ₩14,270 | ₩13,923 | ₩13,963 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,230 | ₩14,403 | ₩14,030 | ₩14,123 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,176 | ₩14,283 | ₩13,723 | ₩13,949 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩13,990 | ₩14,537 | ₩13,990 | ₩14,176 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,231 | ₩15,391 | ₩15,044 | ₩15,071 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,804 | ₩15,351 | ₩14,750 | ₩15,231 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,684 | ₩15,044 | ₩14,684 | ₩14,831 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,310 | ₩14,844 | ₩14,243 | ₩14,764 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,430 | ₩14,564 | ₩14,163 | ₩14,310 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,723 | ₩13,949 | ₩13,683 | ₩13,789 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,803 | ₩13,936 | ₩13,616 | ₩13,909 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,375 | ₩13,896 | ₩13,149 | ₩13,616 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,749 | ₩13,763 | ₩13,442 | ₩13,642 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,309 | ₩13,576 | ₩13,109 | ₩13,442 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,349 | ₩13,375 | ₩13,028 | ₩13,095 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,175 | ₩13,322 | ₩13,028 | ₩13,175 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,469 | ₩13,629 | ₩13,162 | ₩13,269 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,829 | ₩13,923 | ₩13,335 | ₩13,536 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,375 | ₩14,030 | ₩13,309 | ₩13,576 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,042 | ₩13,562 | ₩12,695 | ₩13,509 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,068 | ₩13,162 | ₩12,481 | ₩12,628 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,028 | ₩13,229 | ₩12,882 | ₩12,988 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,482 | ₩13,696 | ₩13,202 | ₩13,229 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,776 | ₩13,869 | ₩13,482 | ₩13,602 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,669 | ₩13,843 | ₩13,509 | ₩13,696 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,723 | ₩13,963 | ₩13,202 | ₩13,416 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,056 | ₩14,203 | ₩13,522 | ₩13,669 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,443 | ₩14,537 | ₩14,150 | ₩14,390 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,844 | ₩14,977 | ₩14,377 | ₩14,510 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,510 | ₩15,498 | ₩13,816 | ₩14,844 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,243 | ₩14,430 | ₩13,856 | ₩14,163 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,150 | ₩14,390 | ₩14,070 | ₩14,323 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,883 | ₩14,430 | ₩13,629 | ₩14,310 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,362 | ₩13,669 | ₩12,801 | ₩13,642 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,736 | ₩13,829 | ₩13,149 | ₩13,696 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,963 | ₩14,403 | ₩13,389 | ₩13,923 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,284 | ₩15,979 | ₩13,642 | ₩13,923 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,598 | ₩21,598 | ₩21,051 | ₩21,518 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,505 | ₩21,572 | ₩21,091 | ₩21,452 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,532 | ₩21,718 | ₩20,971 | ₩21,438 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,398 | ₩21,759 | ₩21,211 | ₩21,678 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,038 | ₩21,518 | ₩21,011 | ₩21,425 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,198 | ₩21,358 | ₩20,904 | ₩21,024 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,771 | ₩21,492 | ₩20,611 | ₩21,211 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,597 | ₩21,104 | ₩20,584 | ₩20,824 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,864 | ₩21,211 | ₩20,437 | ₩20,517 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,971 | ₩21,225 | ₩20,437 | ₩20,611 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,024 | ₩21,131 | ₩20,717 | ₩20,811 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,704 | ₩21,225 | ₩20,410 | ₩21,104 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,210 | ₩20,797 | ₩20,210 | ₩20,651 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,903 | ₩20,397 | ₩19,850 | ₩20,170 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,023 | ₩20,117 | ₩19,743 | ₩19,997 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩19,997 | ₩20,290 | ₩19,409 | ₩19,770 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,302 | ₩20,050 | ₩19,035 | ₩19,956 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,489 | ₩19,663 | ₩19,182 | ₩19,476 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,596 | ₩19,890 | ₩19,396 | ₩19,730 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,423 | ₩19,970 | ₩19,009 | ₩19,556 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,209 | ₩19,449 | ₩19,129 | ₩19,329 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,089 | ₩19,329 | ₩19,049 | ₩19,129 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,463 | ₩19,516 | ₩19,062 | ₩19,089 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,369 | ₩19,649 | ₩19,342 | ₩19,529 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,875 | ₩19,329 | ₩18,742 | ₩19,249 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,808 | ₩18,929 | ₩18,555 | ₩18,662 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,062 | ₩19,182 | ₩18,915 | ₩19,089 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,142 | ₩19,356 | ₩18,982 | ₩19,089 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,156 | ₩19,182 | ₩18,742 | ₩18,982 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,115 | ₩19,222 | ₩18,902 | ₩19,196 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,902 | ₩19,316 | ₩18,822 | ₩19,062 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,342 | ₩19,423 | ₩18,849 | ₩18,902 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,688 | ₩19,316 | ₩18,662 | ₩19,276 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,182 | ₩19,276 | ₩18,742 | ₩18,768 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,035 | ₩19,329 | ₩18,915 | ₩19,249 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,395 | ₩19,463 | ₩18,395 | ₩19,129 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,154 | ₩18,315 | ₩17,941 | ₩18,315 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,034 | ₩18,141 | ₩17,767 | ₩18,008 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,381 | ₩18,395 | ₩17,981 | ₩17,994 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,501 | ₩18,608 | ₩18,355 | ₩18,421 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,435 | ₩18,528 | ₩18,288 | ₩18,528 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,435 | ₩18,568 | ₩18,355 | ₩18,475 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,622 | ₩18,662 | ₩18,261 | ₩18,435 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,889 | ₩19,009 | ₩18,635 | ₩18,662 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,262 | ₩19,302 | ₩18,728 | ₩18,782 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,009 | ₩19,423 | ₩19,009 | ₩19,262 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,209 | ₩19,516 | ₩18,835 | ₩18,862 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,382 | ₩19,689 | ₩19,249 | ₩19,276 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,409 | ₩19,476 | ₩19,196 | ₩19,382 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,529 | ₩19,636 | ₩19,115 | ₩19,316 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,249 | ₩19,649 | ₩19,115 | ₩19,489 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,955 | ₩19,436 | ₩18,808 | ₩19,236 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,342 | ₩19,423 | ₩18,969 | ₩18,995 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,703 | ₩19,903 | ₩19,289 | ₩19,356 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,569 | ₩19,770 | ₩19,489 | ₩19,649 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,850 | ₩20,023 | ₩19,583 | ₩19,596 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,436 | ₩19,930 | ₩19,436 | ₩19,890 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,369 | ₩19,556 | ₩19,182 | ₩19,262 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,942 | ₩19,449 | ₩18,942 | ₩19,302 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,249 | ₩19,356 | ₩19,075 | ₩19,289 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,022 | ₩19,262 | ₩18,822 | ₩19,196 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,702 | ₩19,129 | ₩18,662 | ₩19,022 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,275 | ₩18,688 | ₩18,141 | ₩18,528 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,754 | ₩18,421 | ₩17,727 | ₩18,208 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,049 | ₩19,169 | ₩17,714 | ₩17,727 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,329 | ₩19,503 | ₩18,341 | ₩18,688 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,182 | ₩19,356 | ₩18,782 | ₩19,262 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,369 | ₩19,716 | ₩19,249 | ₩19,356 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,142 | ₩19,436 | ₩19,089 | ₩19,423 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,822 | ₩19,556 | ₩18,795 | ₩19,396 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,768 | ₩19,276 | ₩18,648 | ₩19,035 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,942 | ₩19,075 | ₩18,541 | ₩18,755 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,089 | ₩19,636 | ₩18,755 | ₩18,768 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,342 | ₩19,342 | ₩17,981 | ₩18,662 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,490 | ₩20,984 | ₩19,156 | ₩19,342 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,079 | ₩23,174 | ₩22,026 | ₩23,040 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,373 | ₩22,453 | ₩21,812 | ₩21,905 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,840 | ₩22,840 | ₩22,439 | ₩22,439 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,826 | ₩22,960 | ₩22,600 | ₩22,840 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,826 | ₩23,000 | ₩22,626 | ₩22,866 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,107 | ₩23,400 | ₩22,680 | ₩22,920 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,400 | ₩23,547 | ₩23,013 | ₩23,227 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,228 | ₩24,455 | ₩23,320 | ₩23,481 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,961 | ₩24,442 | ₩23,748 | ₩24,175 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,093 | ₩23,881 | ₩23,053 | ₩23,854 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,840 | ₩23,040 | ₩22,573 | ₩22,987 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,600 | ₩22,987 | ₩22,172 | ₩22,907 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,573 | ₩22,813 | ₩22,386 | ₩22,733 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,199 | ₩22,533 | ₩22,066 | ₩22,373 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,959 | ₩22,466 | ₩21,839 | ₩22,386 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,305 | ₩21,865 | ₩21,051 | ₩21,812 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,490 | ₩21,158 | ₩20,490 | ₩21,011 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,731 | ₩20,797 | ₩20,344 | ₩20,771 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,450 | ₩20,597 | ₩20,263 | ₩20,384 | -0.33% | 36.4만 |
|---|