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 | ₩9,142 | ₩9,196 | ₩8,995 | ₩9,142 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,035 | ₩9,249 | ₩8,942 | ₩9,142 | +1.18% | 115만 |
| 2026.10.07 | ₩9,276 | ₩9,289 | ₩8,862 | ₩8,995 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,222 | ₩9,557 | ₩9,182 | ₩9,463 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,022 | ₩9,142 | ₩8,862 | ₩9,129 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,102 | ₩9,129 | ₩8,968 | ₩9,049 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,928 | ₩9,049 | ₩8,821 | ₩8,955 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,022 | ₩9,062 | ₩8,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,915 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,022 | ₩9,115 | ₩8,955 | ₩9,022 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,062 | ₩9,075 | ₩8,821 | ₩8,982 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,129 | ₩9,222 | ₩9,049 | ₩9,102 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,035 | ₩9,142 | ₩8,942 | ₩9,129 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,436 | ₩9,436 | ₩9,062 | ₩9,089 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,436 | ₩9,543 | ₩9,289 | ₩9,516 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,356 | ₩9,450 | ₩9,236 | ₩9,396 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,316 | ₩9,436 | ₩9,209 | ₩9,343 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,610 | ₩9,623 | ₩9,303 | ₩9,423 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,463 | ₩9,797 | ₩9,423 | ₩9,490 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,503 | ₩9,516 | ₩9,222 | ₩9,436 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,597 | ₩9,717 | ₩9,262 | ₩9,476 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,877 | ₩10,145 | ₩9,797 | ₩10,091 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,824 | ₩9,917 | ₩9,690 | ₩9,717 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,211 | ₩10,265 | ₩9,797 | ₩9,864 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,118 | ₩10,412 | ₩10,011 | ₩10,292 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,185 | ₩10,358 | ₩10,158 | ₩10,198 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,211 | ₩10,318 | ₩10,064 | ₩10,225 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,358 | ₩10,372 | ₩10,064 | ₩10,131 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,225 | ₩10,385 | ₩10,158 | ₩10,332 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,332 | ₩10,425 | ₩10,198 | ₩10,305 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,586 | ₩10,759 | ₩10,372 | ₩10,385 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,559 | ₩10,639 | ₩10,372 | ₩10,559 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,506 | ₩10,719 | ₩10,452 | ₩10,612 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,479 | ₩10,559 | ₩10,345 | ₩10,492 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,559 | ₩10,559 | ₩10,198 | ₩10,425 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,452 | ₩10,612 | ₩10,372 | ₩10,559 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,412 | ₩10,506 | ₩10,131 | ₩10,358 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,506 | ₩10,693 | ₩10,399 | ₩10,572 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,773 | ₩10,853 | ₩10,345 | ₩10,532 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,160 | ₩11,201 | ₩10,813 | ₩10,880 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,572 | ₩11,214 | ₩10,372 | ₩11,160 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,372 | ₩10,479 | ₩10,038 | ₩10,452 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,385 | ₩10,599 | ₩10,345 | ₩10,399 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,679 | ₩10,759 | ₩10,305 | ₩10,318 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,628 | ₩11,668 | ₩10,519 | ₩10,679 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,842 | ₩11,922 | ₩11,454 | ₩11,602 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,174 | ₩11,775 | ₩11,107 | ₩11,668 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,176 | ₩12,484 | ₩11,762 | ₩11,842 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,069 | ₩12,256 | ₩11,855 | ₩12,190 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,749 | ₩11,922 | ₩11,441 | ₩11,909 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,361 | ₩11,575 | ₩11,107 | ₩11,561 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,067 | ₩11,307 | ₩10,906 | ₩11,267 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,094 | ₩11,214 | ₩10,506 | ₩10,880 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,441 | ₩11,668 | ₩11,160 | ₩11,227 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,294 | ₩11,575 | ₩11,187 | ₩11,388 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,307 | ₩11,441 | ₩11,174 | ₩11,254 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,267 | ₩11,508 | ₩11,187 | ₩11,241 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,521 | ₩11,602 | ₩11,321 | ₩11,414 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,388 | ₩11,682 | ₩11,388 | ₩11,521 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,561 | ₩11,602 | ₩11,307 | ₩11,334 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,602 | ₩11,989 | ₩11,388 | ₩11,521 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,441 | ₩11,668 | ₩11,361 | ₩11,628 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,602 | ₩11,829 | ₩11,281 | ₩11,521 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,602 | ₩11,695 | ₩11,481 | ₩11,575 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,668 | ₩11,842 | ₩11,428 | ₩11,575 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,909 | ₩11,909 | ₩11,588 | ₩11,668 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,495 | ₩11,976 | ₩11,454 | ₩11,936 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,508 | ₩11,655 | ₩11,441 | ₩11,521 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,896 | ₩11,962 | ₩11,468 | ₩11,762 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,855 | ₩12,083 | ₩11,762 | ₩12,029 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,949 | ₩12,109 | ₩11,749 | ₩11,815 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩12,002 | ₩12,337 | ₩11,882 | ₩11,896 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,882 | ₩12,123 | ₩11,628 | ₩12,056 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,976 | ₩12,029 | ₩11,695 | ₩11,775 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,628 | ₩12,096 | ₩11,602 | ₩11,789 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,882 | ₩11,962 | ₩11,668 | ₩11,749 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,936 | ₩12,176 | ₩11,695 | ₩11,722 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,495 | ₩12,056 | ₩11,414 | ₩11,842 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,591 | ₩12,591 | ₩11,829 | ₩11,896 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,751 | ₩13,246 | ₩12,243 | ₩12,591 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,495 | ₩12,925 | ₩11,454 | ₩12,016 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,708 | ₩12,123 | ₩11,414 | ₩11,468 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,388 | ₩12,109 | ₩11,267 | ₩11,708 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,947 | ₩11,241 | ₩10,893 | ₩11,134 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,653 | ₩11,013 | ₩10,465 | ₩10,947 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,813 | ₩10,840 | ₩10,546 | ₩10,586 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,786 | ₩11,094 | ₩10,639 | ₩10,853 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,733 | ₩10,893 | ₩10,465 | ₩10,653 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,080 | ₩11,094 | ₩10,693 | ₩10,706 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,893 | ₩11,214 | ₩10,773 | ₩11,080 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,866 | ₩11,160 | ₩10,693 | ₩10,746 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,773 | ₩11,094 | ₩10,773 | ₩10,933 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,853 | ₩10,960 | ₩10,612 | ₩10,693 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,267 | ₩11,388 | ₩10,813 | ₩10,920 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,481 | ₩11,642 | ₩11,361 | ₩11,535 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,775 | ₩11,775 | ₩11,454 | ₩11,602 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,922 | ₩12,029 | ₩11,642 | ₩11,722 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,588 | ₩11,842 | ₩11,508 | ₩11,829 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,428 | ₩11,655 | ₩11,187 | ₩11,521 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,334 | ₩11,668 | ₩11,214 | ₩11,561 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,029 | ₩12,136 | ₩11,281 | ₩11,307 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,535 | ₩12,390 | ₩11,508 | ₩12,109 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,294 | ₩11,548 | ₩10,960 | ₩11,241 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,227 | ₩11,548 | ₩10,933 | ₩11,521 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,668 | ₩11,722 | ₩10,880 | ₩11,107 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,628 | ₩11,789 | ₩11,401 | ₩11,668 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,310 | ₩12,470 | ₩11,521 | ₩11,628 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,925 | ₩12,925 | ₩12,069 | ₩12,203 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,876 | ₩14,876 | ₩12,430 | ₩12,604 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,384 | ₩15,665 | ₩15,344 | ₩15,518 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,849 | ₩15,344 | ₩14,796 | ₩15,117 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,729 | ₩14,956 | ₩14,662 | ₩14,702 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,849 | ₩14,930 | ₩14,502 | ₩14,756 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,489 | ₩14,876 | ₩14,368 | ₩14,796 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,796 | ₩14,849 | ₩14,194 | ₩14,301 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,702 | ₩14,863 | ₩14,448 | ₩14,823 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,103 | ₩15,331 | ₩14,742 | ₩14,769 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,702 | ₩15,224 | ₩14,636 | ₩15,077 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,569 | ₩14,890 | ₩14,368 | ₩14,716 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,981 | ₩14,555 | ₩13,981 | ₩14,448 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,355 | ₩14,515 | ₩13,673 | ₩13,860 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,034 | ₩14,288 | ₩13,941 | ₩13,981 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,248 | ₩14,422 | ₩14,047 | ₩14,141 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,194 | ₩14,301 | ₩13,740 | ₩13,967 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩14,007 | ₩14,555 | ₩14,007 | ₩14,194 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,250 | ₩15,411 | ₩15,063 | ₩15,090 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,823 | ₩15,371 | ₩14,769 | ₩15,250 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,702 | ₩15,063 | ₩14,702 | ₩14,849 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,328 | ₩14,863 | ₩14,261 | ₩14,783 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,448 | ₩14,582 | ₩14,181 | ₩14,328 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,740 | ₩13,967 | ₩13,700 | ₩13,807 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,820 | ₩13,954 | ₩13,633 | ₩13,927 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,393 | ₩13,914 | ₩13,165 | ₩13,633 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,767 | ₩13,780 | ₩13,459 | ₩13,660 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,326 | ₩13,593 | ₩13,125 | ₩13,459 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,366 | ₩13,393 | ₩13,045 | ₩13,112 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,192 | ₩13,339 | ₩13,045 | ₩13,192 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,486 | ₩13,646 | ₩13,179 | ₩13,286 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,847 | ₩13,941 | ₩13,352 | ₩13,553 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,393 | ₩14,047 | ₩13,326 | ₩13,593 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,058 | ₩13,580 | ₩12,711 | ₩13,526 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,085 | ₩13,179 | ₩12,497 | ₩12,644 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,045 | ₩13,246 | ₩12,898 | ₩13,005 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,499 | ₩13,713 | ₩13,219 | ₩13,246 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,794 | ₩13,887 | ₩13,499 | ₩13,620 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,687 | ₩13,860 | ₩13,526 | ₩13,713 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,740 | ₩13,981 | ₩13,219 | ₩13,433 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,074 | ₩14,221 | ₩13,540 | ₩13,687 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,462 | ₩14,555 | ₩14,168 | ₩14,408 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,863 | ₩14,996 | ₩14,395 | ₩14,529 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,529 | ₩15,518 | ₩13,834 | ₩14,863 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,261 | ₩14,448 | ₩13,874 | ₩14,181 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,168 | ₩14,408 | ₩14,088 | ₩14,342 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,900 | ₩14,448 | ₩13,646 | ₩14,328 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,379 | ₩13,687 | ₩12,818 | ₩13,660 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,753 | ₩13,847 | ₩13,165 | ₩13,713 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,981 | ₩14,422 | ₩13,406 | ₩13,941 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,304 | ₩15,999 | ₩13,660 | ₩13,941 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,626 | ₩21,626 | ₩21,078 | ₩21,546 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,532 | ₩21,599 | ₩21,118 | ₩21,479 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,559 | ₩21,746 | ₩20,998 | ₩21,465 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,425 | ₩21,786 | ₩21,238 | ₩21,706 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,065 | ₩21,546 | ₩21,038 | ₩21,452 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,225 | ₩21,385 | ₩20,931 | ₩21,051 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,797 | ₩21,519 | ₩20,637 | ₩21,238 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,623 | ₩21,131 | ₩20,610 | ₩20,851 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,891 | ₩21,238 | ₩20,463 | ₩20,543 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,998 | ₩21,252 | ₩20,463 | ₩20,637 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,051 | ₩21,158 | ₩20,744 | ₩20,837 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,730 | ₩21,252 | ₩20,436 | ₩21,131 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,236 | ₩20,824 | ₩20,236 | ₩20,677 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,928 | ₩20,423 | ₩19,875 | ₩20,196 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,049 | ₩20,142 | ₩19,768 | ₩20,022 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,022 | ₩20,316 | ₩19,434 | ₩19,795 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,327 | ₩20,075 | ₩19,060 | ₩19,982 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,514 | ₩19,688 | ₩19,207 | ₩19,501 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,621 | ₩19,915 | ₩19,421 | ₩19,755 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,447 | ₩19,995 | ₩19,033 | ₩19,581 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,233 | ₩19,474 | ₩19,153 | ₩19,354 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,113 | ₩19,354 | ₩19,073 | ₩19,153 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,487 | ₩19,541 | ₩19,086 | ₩19,113 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,394 | ₩19,674 | ₩19,367 | ₩19,554 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,899 | ₩19,354 | ₩18,766 | ₩19,273 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,832 | ₩18,953 | ₩18,578 | ₩18,685 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,086 | ₩19,207 | ₩18,939 | ₩19,113 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,167 | ₩19,380 | ₩19,006 | ₩19,113 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,180 | ₩19,207 | ₩18,766 | ₩19,006 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,140 | ₩19,247 | ₩18,926 | ₩19,220 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,926 | ₩19,340 | ₩18,846 | ₩19,086 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,367 | ₩19,447 | ₩18,873 | ₩18,926 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,712 | ₩19,340 | ₩18,685 | ₩19,300 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,207 | ₩19,300 | ₩18,766 | ₩18,792 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,060 | ₩19,354 | ₩18,939 | ₩19,273 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,418 | ₩19,487 | ₩18,418 | ₩19,153 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,177 | ₩18,338 | ₩17,964 | ₩18,338 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,057 | ₩18,164 | ₩17,790 | ₩18,030 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,405 | ₩18,418 | ₩18,004 | ₩18,017 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,525 | ₩18,632 | ₩18,378 | ₩18,445 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,458 | ₩18,552 | ₩18,311 | ₩18,552 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,458 | ₩18,592 | ₩18,378 | ₩18,498 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,645 | ₩18,685 | ₩18,284 | ₩18,458 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,913 | ₩19,033 | ₩18,659 | ₩18,685 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,287 | ₩19,327 | ₩18,752 | ₩18,806 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,033 | ₩19,447 | ₩19,033 | ₩19,287 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,233 | ₩19,541 | ₩18,859 | ₩18,886 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,407 | ₩19,715 | ₩19,273 | ₩19,300 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,434 | ₩19,501 | ₩19,220 | ₩19,407 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,554 | ₩19,661 | ₩19,140 | ₩19,340 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,273 | ₩19,674 | ₩19,140 | ₩19,514 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,979 | ₩19,461 | ₩18,832 | ₩19,260 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,367 | ₩19,447 | ₩18,993 | ₩19,020 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,728 | ₩19,928 | ₩19,314 | ₩19,380 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,594 | ₩19,795 | ₩19,514 | ₩19,674 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,875 | ₩20,049 | ₩19,608 | ₩19,621 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,461 | ₩19,955 | ₩19,461 | ₩19,915 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,394 | ₩19,581 | ₩19,207 | ₩19,287 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,966 | ₩19,474 | ₩18,966 | ₩19,327 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,273 | ₩19,380 | ₩19,100 | ₩19,314 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,046 | ₩19,287 | ₩18,846 | ₩19,220 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,725 | ₩19,153 | ₩18,685 | ₩19,046 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,298 | ₩18,712 | ₩18,164 | ₩18,552 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,777 | ₩18,445 | ₩17,750 | ₩18,231 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,073 | ₩19,193 | ₩17,736 | ₩17,750 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,354 | ₩19,527 | ₩18,365 | ₩18,712 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,207 | ₩19,380 | ₩18,806 | ₩19,287 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,394 | ₩19,741 | ₩19,273 | ₩19,380 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,167 | ₩19,461 | ₩19,113 | ₩19,447 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,846 | ₩19,581 | ₩18,819 | ₩19,421 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,792 | ₩19,300 | ₩18,672 | ₩19,060 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,966 | ₩19,100 | ₩18,565 | ₩18,779 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,113 | ₩19,661 | ₩18,779 | ₩18,792 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,367 | ₩19,367 | ₩18,004 | ₩18,685 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,517 | ₩21,011 | ₩19,180 | ₩19,367 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,107 | ₩23,203 | ₩22,054 | ₩23,069 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,401 | ₩22,481 | ₩21,840 | ₩21,933 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,869 | ₩22,869 | ₩22,468 | ₩22,468 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,856 | ₩22,989 | ₩22,628 | ₩22,869 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,856 | ₩23,029 | ₩22,655 | ₩22,896 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,136 | ₩23,430 | ₩22,708 | ₩22,949 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,430 | ₩23,577 | ₩23,043 | ₩23,256 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,259 | ₩24,486 | ₩23,350 | ₩23,510 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,992 | ₩24,473 | ₩23,778 | ₩24,205 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,123 | ₩23,911 | ₩23,083 | ₩23,885 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,869 | ₩23,069 | ₩22,602 | ₩23,016 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,628 | ₩23,016 | ₩22,201 | ₩22,936 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,602 | ₩22,842 | ₩22,414 | ₩22,762 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,227 | ₩22,561 | ₩22,094 | ₩22,401 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,987 | ₩22,495 | ₩21,866 | ₩22,414 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,332 | ₩21,893 | ₩21,078 | ₩21,840 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,517 | ₩21,185 | ₩20,517 | ₩21,038 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,757 | ₩20,824 | ₩20,369 | ₩20,797 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,476 | ₩20,623 | ₩20,289 | ₩20,410 | -0.33% | 36.4만 |
|---|