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 | ₩9,139 | ₩9,193 | ₩8,992 | ₩9,139 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,033 | ₩9,246 | ₩8,939 | ₩9,139 | +1.18% | 115만 |
| 2026.10.07 | ₩9,273 | ₩9,286 | ₩8,859 | ₩8,992 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,220 | ₩9,554 | ₩9,180 | ₩9,460 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,019 | ₩9,139 | ₩8,859 | ₩9,126 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,099 | ₩9,126 | ₩8,966 | ₩9,046 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,926 | ₩9,046 | ₩8,819 | ₩8,952 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,019 | ₩9,059 | ₩8,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,912 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,019 | ₩9,113 | ₩8,952 | ₩9,019 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,059 | ₩9,073 | ₩8,819 | ₩8,979 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,126 | ₩9,220 | ₩9,046 | ₩9,099 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,033 | ₩9,139 | ₩8,939 | ₩9,126 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,433 | ₩9,433 | ₩9,059 | ₩9,086 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,433 | ₩9,540 | ₩9,286 | ₩9,514 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,353 | ₩9,447 | ₩9,233 | ₩9,393 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,313 | ₩9,433 | ₩9,206 | ₩9,340 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,607 | ₩9,620 | ₩9,300 | ₩9,420 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,460 | ₩9,794 | ₩9,420 | ₩9,487 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,500 | ₩9,514 | ₩9,220 | ₩9,433 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,594 | ₩9,714 | ₩9,260 | ₩9,474 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,874 | ₩10,142 | ₩9,794 | ₩10,088 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,821 | ₩9,914 | ₩9,687 | ₩9,714 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,208 | ₩10,262 | ₩9,794 | ₩9,861 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,115 | ₩10,409 | ₩10,008 | ₩10,289 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,182 | ₩10,355 | ₩10,155 | ₩10,195 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,208 | ₩10,315 | ₩10,061 | ₩10,222 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,355 | ₩10,369 | ₩10,061 | ₩10,128 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,222 | ₩10,382 | ₩10,155 | ₩10,329 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,329 | ₩10,422 | ₩10,195 | ₩10,302 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,583 | ₩10,756 | ₩10,369 | ₩10,382 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,556 | ₩10,636 | ₩10,369 | ₩10,556 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,502 | ₩10,716 | ₩10,449 | ₩10,609 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,476 | ₩10,556 | ₩10,342 | ₩10,489 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,556 | ₩10,556 | ₩10,195 | ₩10,422 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,449 | ₩10,609 | ₩10,369 | ₩10,556 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,409 | ₩10,502 | ₩10,128 | ₩10,355 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,502 | ₩10,689 | ₩10,395 | ₩10,569 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,770 | ₩10,850 | ₩10,342 | ₩10,529 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,157 | ₩11,197 | ₩10,810 | ₩10,877 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,569 | ₩11,211 | ₩10,369 | ₩11,157 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,369 | ₩10,476 | ₩10,035 | ₩10,449 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,382 | ₩10,596 | ₩10,342 | ₩10,395 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,676 | ₩10,756 | ₩10,302 | ₩10,315 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,625 | ₩11,665 | ₩10,516 | ₩10,676 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,839 | ₩11,919 | ₩11,451 | ₩11,598 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,170 | ₩11,772 | ₩11,104 | ₩11,665 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,173 | ₩12,480 | ₩11,758 | ₩11,839 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,066 | ₩12,253 | ₩11,852 | ₩12,186 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,745 | ₩11,919 | ₩11,438 | ₩11,905 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,358 | ₩11,571 | ₩11,104 | ₩11,558 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,064 | ₩11,304 | ₩10,903 | ₩11,264 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,090 | ₩11,211 | ₩10,502 | ₩10,877 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,438 | ₩11,665 | ₩11,157 | ₩11,224 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,291 | ₩11,571 | ₩11,184 | ₩11,384 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,304 | ₩11,438 | ₩11,170 | ₩11,251 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,264 | ₩11,505 | ₩11,184 | ₩11,237 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,518 | ₩11,598 | ₩11,317 | ₩11,411 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,384 | ₩11,678 | ₩11,384 | ₩11,518 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,558 | ₩11,598 | ₩11,304 | ₩11,331 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,598 | ₩11,986 | ₩11,384 | ₩11,518 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,438 | ₩11,665 | ₩11,358 | ₩11,625 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,598 | ₩11,825 | ₩11,277 | ₩11,518 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,598 | ₩11,692 | ₩11,478 | ₩11,571 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,665 | ₩11,839 | ₩11,424 | ₩11,571 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,905 | ₩11,905 | ₩11,585 | ₩11,665 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,491 | ₩11,972 | ₩11,451 | ₩11,932 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,505 | ₩11,651 | ₩11,438 | ₩11,518 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,892 | ₩11,959 | ₩11,464 | ₩11,758 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,852 | ₩12,079 | ₩11,758 | ₩12,026 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,945 | ₩12,106 | ₩11,745 | ₩11,812 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,999 | ₩12,333 | ₩11,879 | ₩11,892 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,879 | ₩12,119 | ₩11,625 | ₩12,052 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,972 | ₩12,026 | ₩11,692 | ₩11,772 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,625 | ₩12,092 | ₩11,598 | ₩11,785 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,879 | ₩11,959 | ₩11,665 | ₩11,745 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,932 | ₩12,173 | ₩11,692 | ₩11,718 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,491 | ₩12,052 | ₩11,411 | ₩11,839 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,587 | ₩12,587 | ₩11,825 | ₩11,892 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,747 | ₩13,242 | ₩12,239 | ₩12,587 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,491 | ₩12,921 | ₩11,451 | ₩12,012 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,705 | ₩12,119 | ₩11,411 | ₩11,464 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,384 | ₩12,106 | ₩11,264 | ₩11,705 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,943 | ₩11,237 | ₩10,890 | ₩11,130 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,649 | ₩11,010 | ₩10,462 | ₩10,943 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,810 | ₩10,836 | ₩10,542 | ₩10,583 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,783 | ₩11,090 | ₩10,636 | ₩10,850 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,730 | ₩10,890 | ₩10,462 | ₩10,649 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,077 | ₩11,090 | ₩10,689 | ₩10,703 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,890 | ₩11,211 | ₩10,770 | ₩11,077 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,863 | ₩11,157 | ₩10,689 | ₩10,743 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,770 | ₩11,090 | ₩10,770 | ₩10,930 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,850 | ₩10,957 | ₩10,609 | ₩10,689 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,264 | ₩11,384 | ₩10,810 | ₩10,917 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,478 | ₩11,638 | ₩11,358 | ₩11,531 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,772 | ₩11,772 | ₩11,451 | ₩11,598 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,919 | ₩12,026 | ₩11,638 | ₩11,718 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,585 | ₩11,839 | ₩11,505 | ₩11,825 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,424 | ₩11,651 | ₩11,184 | ₩11,518 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,331 | ₩11,665 | ₩11,211 | ₩11,558 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,026 | ₩12,133 | ₩11,277 | ₩11,304 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,531 | ₩12,386 | ₩11,505 | ₩12,106 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,291 | ₩11,545 | ₩10,957 | ₩11,237 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,224 | ₩11,545 | ₩10,930 | ₩11,518 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,665 | ₩11,718 | ₩10,877 | ₩11,104 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,625 | ₩11,785 | ₩11,398 | ₩11,665 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,306 | ₩12,467 | ₩11,518 | ₩11,625 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,921 | ₩12,921 | ₩12,066 | ₩12,199 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,872 | ₩14,872 | ₩12,426 | ₩12,600 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,379 | ₩15,660 | ₩15,339 | ₩15,513 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,845 | ₩15,339 | ₩14,792 | ₩15,112 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,725 | ₩14,952 | ₩14,658 | ₩14,698 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,845 | ₩14,925 | ₩14,498 | ₩14,751 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,484 | ₩14,872 | ₩14,364 | ₩14,792 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,792 | ₩14,845 | ₩14,190 | ₩14,297 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,698 | ₩14,858 | ₩14,444 | ₩14,818 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,099 | ₩15,326 | ₩14,738 | ₩14,765 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,698 | ₩15,219 | ₩14,631 | ₩15,072 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,564 | ₩14,885 | ₩14,364 | ₩14,711 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,976 | ₩14,551 | ₩13,976 | ₩14,444 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,351 | ₩14,511 | ₩13,669 | ₩13,856 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,030 | ₩14,284 | ₩13,936 | ₩13,976 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,244 | ₩14,417 | ₩14,043 | ₩14,137 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,190 | ₩14,297 | ₩13,736 | ₩13,963 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩14,003 | ₩14,551 | ₩14,003 | ₩14,190 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,246 | ₩15,406 | ₩15,059 | ₩15,085 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,818 | ₩15,366 | ₩14,765 | ₩15,246 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,698 | ₩15,059 | ₩14,698 | ₩14,845 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,324 | ₩14,858 | ₩14,257 | ₩14,778 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,444 | ₩14,578 | ₩14,177 | ₩14,324 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,736 | ₩13,963 | ₩13,696 | ₩13,803 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,816 | ₩13,950 | ₩13,629 | ₩13,923 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,389 | ₩13,910 | ₩13,161 | ₩13,629 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,763 | ₩13,776 | ₩13,455 | ₩13,656 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,322 | ₩13,589 | ₩13,121 | ₩13,455 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,362 | ₩13,389 | ₩13,041 | ₩13,108 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,188 | ₩13,335 | ₩13,041 | ₩13,188 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,482 | ₩13,642 | ₩13,175 | ₩13,282 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,843 | ₩13,936 | ₩13,348 | ₩13,549 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,389 | ₩14,043 | ₩13,322 | ₩13,589 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,054 | ₩13,576 | ₩12,707 | ₩13,522 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,081 | ₩13,175 | ₩12,493 | ₩12,640 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,041 | ₩13,242 | ₩12,894 | ₩13,001 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,495 | ₩13,709 | ₩13,215 | ₩13,242 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,789 | ₩13,883 | ₩13,495 | ₩13,616 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,682 | ₩13,856 | ₩13,522 | ₩13,709 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,736 | ₩13,976 | ₩13,215 | ₩13,429 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,070 | ₩14,217 | ₩13,536 | ₩13,682 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,457 | ₩14,551 | ₩14,164 | ₩14,404 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,858 | ₩14,992 | ₩14,391 | ₩14,524 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,524 | ₩15,513 | ₩13,829 | ₩14,858 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,257 | ₩14,444 | ₩13,870 | ₩14,177 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,164 | ₩14,404 | ₩14,083 | ₩14,337 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,896 | ₩14,444 | ₩13,642 | ₩14,324 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,375 | ₩13,682 | ₩12,814 | ₩13,656 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,749 | ₩13,843 | ₩13,161 | ₩13,709 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,976 | ₩14,417 | ₩13,402 | ₩13,936 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,299 | ₩15,994 | ₩13,656 | ₩13,936 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,619 | ₩21,619 | ₩21,072 | ₩21,539 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,526 | ₩21,593 | ₩21,112 | ₩21,472 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,553 | ₩21,740 | ₩20,991 | ₩21,459 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,419 | ₩21,780 | ₩21,232 | ₩21,700 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,058 | ₩21,539 | ₩21,031 | ₩21,446 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,219 | ₩21,379 | ₩20,925 | ₩21,045 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,791 | ₩21,512 | ₩20,631 | ₩21,232 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,617 | ₩21,125 | ₩20,604 | ₩20,844 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,884 | ₩21,232 | ₩20,457 | ₩20,537 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,991 | ₩21,245 | ₩20,457 | ₩20,631 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,045 | ₩21,152 | ₩20,738 | ₩20,831 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,724 | ₩21,245 | ₩20,430 | ₩21,125 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,230 | ₩20,818 | ₩20,230 | ₩20,671 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,922 | ₩20,417 | ₩19,869 | ₩20,190 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,043 | ₩20,136 | ₩19,762 | ₩20,016 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,016 | ₩20,310 | ₩19,428 | ₩19,789 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,321 | ₩20,069 | ₩19,054 | ₩19,976 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,508 | ₩19,682 | ₩19,201 | ₩19,495 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,615 | ₩19,909 | ₩19,415 | ₩19,749 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,441 | ₩19,989 | ₩19,027 | ₩19,575 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,228 | ₩19,468 | ₩19,147 | ₩19,348 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,107 | ₩19,348 | ₩19,067 | ₩19,147 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,482 | ₩19,535 | ₩19,081 | ₩19,107 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,388 | ₩19,669 | ₩19,361 | ₩19,548 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,894 | ₩19,348 | ₩18,760 | ₩19,268 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,827 | ₩18,947 | ₩18,573 | ₩18,680 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,081 | ₩19,201 | ₩18,934 | ₩19,107 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,161 | ₩19,375 | ₩19,000 | ₩19,107 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,174 | ₩19,201 | ₩18,760 | ₩19,000 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,134 | ₩19,241 | ₩18,920 | ₩19,214 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,920 | ₩19,335 | ₩18,840 | ₩19,081 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,361 | ₩19,441 | ₩18,867 | ₩18,920 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,707 | ₩19,335 | ₩18,680 | ₩19,294 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,201 | ₩19,294 | ₩18,760 | ₩18,787 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,054 | ₩19,348 | ₩18,934 | ₩19,268 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,413 | ₩19,482 | ₩18,413 | ₩19,147 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,172 | ₩18,332 | ₩17,958 | ₩18,332 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,052 | ₩18,159 | ₩17,785 | ₩18,025 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,399 | ₩18,413 | ₩17,998 | ₩18,012 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,519 | ₩18,626 | ₩18,372 | ₩18,439 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,453 | ₩18,546 | ₩18,306 | ₩18,546 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,453 | ₩18,586 | ₩18,372 | ₩18,493 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,640 | ₩18,680 | ₩18,279 | ₩18,453 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,907 | ₩19,027 | ₩18,653 | ₩18,680 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,281 | ₩19,321 | ₩18,747 | ₩18,800 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,027 | ₩19,441 | ₩19,027 | ₩19,281 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,228 | ₩19,535 | ₩18,853 | ₩18,880 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,401 | ₩19,709 | ₩19,268 | ₩19,294 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,428 | ₩19,495 | ₩19,214 | ₩19,401 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,548 | ₩19,655 | ₩19,134 | ₩19,335 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,268 | ₩19,669 | ₩19,134 | ₩19,508 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,974 | ₩19,455 | ₩18,827 | ₩19,254 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,361 | ₩19,441 | ₩18,987 | ₩19,014 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,722 | ₩19,922 | ₩19,308 | ₩19,375 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,588 | ₩19,789 | ₩19,508 | ₩19,669 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,869 | ₩20,043 | ₩19,602 | ₩19,615 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,455 | ₩19,949 | ₩19,455 | ₩19,909 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,388 | ₩19,575 | ₩19,201 | ₩19,281 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,960 | ₩19,468 | ₩18,960 | ₩19,321 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,268 | ₩19,375 | ₩19,094 | ₩19,308 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,041 | ₩19,281 | ₩18,840 | ₩19,214 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,720 | ₩19,147 | ₩18,680 | ₩19,041 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,292 | ₩18,707 | ₩18,159 | ₩18,546 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,771 | ₩18,439 | ₩17,744 | ₩18,225 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,067 | ₩19,188 | ₩17,731 | ₩17,744 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,348 | ₩19,522 | ₩18,359 | ₩18,707 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,201 | ₩19,375 | ₩18,800 | ₩19,281 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,388 | ₩19,735 | ₩19,268 | ₩19,375 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,161 | ₩19,455 | ₩19,107 | ₩19,441 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,840 | ₩19,575 | ₩18,813 | ₩19,415 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,787 | ₩19,294 | ₩18,666 | ₩19,054 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,960 | ₩19,094 | ₩18,560 | ₩18,773 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,107 | ₩19,655 | ₩18,773 | ₩18,787 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,361 | ₩19,361 | ₩17,998 | ₩18,680 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,510 | ₩21,005 | ₩19,174 | ₩19,361 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,100 | ₩23,196 | ₩22,047 | ₩23,062 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,394 | ₩22,475 | ₩21,833 | ₩21,927 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,862 | ₩22,862 | ₩22,461 | ₩22,461 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,849 | ₩22,982 | ₩22,622 | ₩22,862 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,849 | ₩23,022 | ₩22,648 | ₩22,889 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,129 | ₩23,423 | ₩22,702 | ₩22,942 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,423 | ₩23,570 | ₩23,036 | ₩23,250 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,252 | ₩24,479 | ₩23,343 | ₩23,503 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,984 | ₩24,465 | ₩23,771 | ₩24,198 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,116 | ₩23,904 | ₩23,076 | ₩23,878 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,862 | ₩23,062 | ₩22,595 | ₩23,009 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,622 | ₩23,009 | ₩22,194 | ₩22,929 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,595 | ₩22,835 | ₩22,408 | ₩22,755 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,221 | ₩22,555 | ₩22,087 | ₩22,394 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,980 | ₩22,488 | ₩21,860 | ₩22,408 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,325 | ₩21,887 | ₩21,072 | ₩21,833 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,510 | ₩21,178 | ₩20,510 | ₩21,031 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,751 | ₩20,818 | ₩20,363 | ₩20,791 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,470 | ₩20,617 | ₩20,283 | ₩20,403 | -0.33% | 36.4만 |
|---|