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 | ₩9,134 | ₩9,188 | ₩8,988 | ₩9,134 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,028 | ₩9,241 | ₩8,934 | ₩9,134 | +1.18% | 115만 |
| 2026.10.07 | ₩9,268 | ₩9,281 | ₩8,854 | ₩8,988 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,215 | ₩9,548 | ₩9,175 | ₩9,455 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,014 | ₩9,134 | ₩8,854 | ₩9,121 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,094 | ₩9,121 | ₩8,961 | ₩9,041 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,921 | ₩9,041 | ₩8,814 | ₩8,948 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,014 | ₩9,054 | ₩8,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,907 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,014 | ₩9,108 | ₩8,948 | ₩9,014 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,054 | ₩9,068 | ₩8,814 | ₩8,974 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,121 | ₩9,215 | ₩9,041 | ₩9,094 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,028 | ₩9,134 | ₩8,934 | ₩9,121 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,428 | ₩9,428 | ₩9,054 | ₩9,081 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,428 | ₩9,535 | ₩9,281 | ₩9,508 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,348 | ₩9,442 | ₩9,228 | ₩9,388 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,308 | ₩9,428 | ₩9,201 | ₩9,335 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,602 | ₩9,615 | ₩9,295 | ₩9,415 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,455 | ₩9,789 | ₩9,415 | ₩9,482 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,495 | ₩9,508 | ₩9,215 | ₩9,428 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,589 | ₩9,709 | ₩9,255 | ₩9,468 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,869 | ₩10,136 | ₩9,789 | ₩10,083 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,816 | ₩9,909 | ₩9,682 | ₩9,709 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,203 | ₩10,256 | ₩9,789 | ₩9,856 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,109 | ₩10,403 | ₩10,003 | ₩10,283 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,176 | ₩10,350 | ₩10,149 | ₩10,189 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,203 | ₩10,310 | ₩10,056 | ₩10,216 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,350 | ₩10,363 | ₩10,056 | ₩10,123 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,216 | ₩10,376 | ₩10,149 | ₩10,323 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,323 | ₩10,417 | ₩10,189 | ₩10,296 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,577 | ₩10,750 | ₩10,363 | ₩10,376 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,550 | ₩10,630 | ₩10,363 | ₩10,550 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,497 | ₩10,710 | ₩10,443 | ₩10,603 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,470 | ₩10,550 | ₩10,336 | ₩10,483 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,550 | ₩10,550 | ₩10,189 | ₩10,417 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,443 | ₩10,603 | ₩10,363 | ₩10,550 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,403 | ₩10,497 | ₩10,123 | ₩10,350 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,497 | ₩10,684 | ₩10,390 | ₩10,563 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,764 | ₩10,844 | ₩10,336 | ₩10,523 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,151 | ₩11,191 | ₩10,804 | ₩10,871 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,563 | ₩11,204 | ₩10,363 | ₩11,151 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,363 | ₩10,470 | ₩10,029 | ₩10,443 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,376 | ₩10,590 | ₩10,336 | ₩10,390 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,670 | ₩10,750 | ₩10,296 | ₩10,310 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,618 | ₩11,658 | ₩10,510 | ₩10,670 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,832 | ₩11,912 | ₩11,445 | ₩11,592 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,164 | ₩11,765 | ₩11,098 | ₩11,658 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,166 | ₩12,473 | ₩11,752 | ₩11,832 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,059 | ₩12,246 | ₩11,845 | ₩12,179 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,739 | ₩11,912 | ₩11,431 | ₩11,899 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,351 | ₩11,565 | ₩11,098 | ₩11,552 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,058 | ₩11,298 | ₩10,897 | ₩11,258 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,084 | ₩11,204 | ₩10,497 | ₩10,871 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,431 | ₩11,658 | ₩11,151 | ₩11,218 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,285 | ₩11,565 | ₩11,178 | ₩11,378 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,298 | ₩11,431 | ₩11,164 | ₩11,244 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,258 | ₩11,498 | ₩11,178 | ₩11,231 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,512 | ₩11,592 | ₩11,311 | ₩11,405 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,378 | ₩11,672 | ₩11,378 | ₩11,512 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,552 | ₩11,592 | ₩11,298 | ₩11,325 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,592 | ₩11,979 | ₩11,378 | ₩11,512 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,431 | ₩11,658 | ₩11,351 | ₩11,618 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,592 | ₩11,819 | ₩11,271 | ₩11,512 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,592 | ₩11,685 | ₩11,472 | ₩11,565 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,658 | ₩11,832 | ₩11,418 | ₩11,565 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,899 | ₩11,899 | ₩11,578 | ₩11,658 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,485 | ₩11,966 | ₩11,445 | ₩11,926 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,498 | ₩11,645 | ₩11,431 | ₩11,512 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,886 | ₩11,952 | ₩11,458 | ₩11,752 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,845 | ₩12,072 | ₩11,752 | ₩12,019 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,939 | ₩12,099 | ₩11,739 | ₩11,805 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,992 | ₩12,326 | ₩11,872 | ₩11,886 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,872 | ₩12,113 | ₩11,618 | ₩12,046 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,966 | ₩12,019 | ₩11,685 | ₩11,765 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,618 | ₩12,086 | ₩11,592 | ₩11,779 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,872 | ₩11,952 | ₩11,658 | ₩11,739 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,926 | ₩12,166 | ₩11,685 | ₩11,712 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,485 | ₩12,046 | ₩11,405 | ₩11,832 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,580 | ₩12,580 | ₩11,819 | ₩11,886 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,740 | ₩13,234 | ₩12,233 | ₩12,580 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,485 | ₩12,914 | ₩11,445 | ₩12,006 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,699 | ₩12,113 | ₩11,405 | ₩11,458 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,378 | ₩12,099 | ₩11,258 | ₩11,699 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,937 | ₩11,231 | ₩10,884 | ₩11,124 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,644 | ₩11,004 | ₩10,457 | ₩10,937 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,804 | ₩10,830 | ₩10,537 | ₩10,577 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,777 | ₩11,084 | ₩10,630 | ₩10,844 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,724 | ₩10,884 | ₩10,457 | ₩10,644 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,071 | ₩11,084 | ₩10,684 | ₩10,697 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,884 | ₩11,204 | ₩10,764 | ₩11,071 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,857 | ₩11,151 | ₩10,684 | ₩10,737 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,764 | ₩11,084 | ₩10,764 | ₩10,924 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,844 | ₩10,951 | ₩10,603 | ₩10,684 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,258 | ₩11,378 | ₩10,804 | ₩10,911 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,472 | ₩11,632 | ₩11,351 | ₩11,525 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,765 | ₩11,765 | ₩11,445 | ₩11,592 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,912 | ₩12,019 | ₩11,632 | ₩11,712 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,578 | ₩11,832 | ₩11,498 | ₩11,819 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,418 | ₩11,645 | ₩11,178 | ₩11,512 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,325 | ₩11,658 | ₩11,204 | ₩11,552 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,019 | ₩12,126 | ₩11,271 | ₩11,298 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,525 | ₩12,380 | ₩11,498 | ₩12,099 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,285 | ₩11,538 | ₩10,951 | ₩11,231 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,218 | ₩11,538 | ₩10,924 | ₩11,512 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,658 | ₩11,712 | ₩10,871 | ₩11,098 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,618 | ₩11,779 | ₩11,391 | ₩11,658 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,299 | ₩12,460 | ₩11,512 | ₩11,618 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,914 | ₩12,914 | ₩12,059 | ₩12,193 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,864 | ₩14,864 | ₩12,420 | ₩12,593 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,371 | ₩15,651 | ₩15,331 | ₩15,505 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,837 | ₩15,331 | ₩14,783 | ₩15,104 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,717 | ₩14,944 | ₩14,650 | ₩14,690 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,837 | ₩14,917 | ₩14,490 | ₩14,743 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,476 | ₩14,864 | ₩14,356 | ₩14,783 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,783 | ₩14,837 | ₩14,182 | ₩14,289 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,690 | ₩14,850 | ₩14,436 | ₩14,810 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,091 | ₩15,318 | ₩14,730 | ₩14,757 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,690 | ₩15,211 | ₩14,623 | ₩15,064 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,556 | ₩14,877 | ₩14,356 | ₩14,703 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,969 | ₩14,543 | ₩13,969 | ₩14,436 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,343 | ₩14,503 | ₩13,662 | ₩13,849 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,022 | ₩14,276 | ₩13,929 | ₩13,969 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,236 | ₩14,410 | ₩14,036 | ₩14,129 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,182 | ₩14,289 | ₩13,728 | ₩13,955 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩13,996 | ₩14,543 | ₩13,996 | ₩14,182 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,237 | ₩15,398 | ₩15,051 | ₩15,077 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,810 | ₩15,358 | ₩14,757 | ₩15,237 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,690 | ₩15,051 | ₩14,690 | ₩14,837 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,316 | ₩14,850 | ₩14,249 | ₩14,770 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,436 | ₩14,570 | ₩14,169 | ₩14,316 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,728 | ₩13,955 | ₩13,688 | ₩13,795 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,809 | ₩13,942 | ₩13,622 | ₩13,915 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,381 | ₩13,902 | ₩13,154 | ₩13,622 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,755 | ₩13,768 | ₩13,448 | ₩13,648 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,314 | ₩13,582 | ₩13,114 | ₩13,448 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,355 | ₩13,381 | ₩13,034 | ₩13,101 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,181 | ₩13,328 | ₩13,034 | ₩13,181 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,475 | ₩13,635 | ₩13,168 | ₩13,274 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,835 | ₩13,929 | ₩13,341 | ₩13,541 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,381 | ₩14,036 | ₩13,314 | ₩13,582 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,047 | ₩13,568 | ₩12,700 | ₩13,515 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,074 | ₩13,168 | ₩12,486 | ₩12,633 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,034 | ₩13,234 | ₩12,887 | ₩12,994 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,488 | ₩13,702 | ₩13,208 | ₩13,234 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,782 | ₩13,875 | ₩13,488 | ₩13,608 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,675 | ₩13,849 | ₩13,515 | ₩13,702 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,728 | ₩13,969 | ₩13,208 | ₩13,421 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,062 | ₩14,209 | ₩13,528 | ₩13,675 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,450 | ₩14,543 | ₩14,156 | ₩14,396 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,850 | ₩14,984 | ₩14,383 | ₩14,516 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,516 | ₩15,505 | ₩13,822 | ₩14,850 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,249 | ₩14,436 | ₩13,862 | ₩14,169 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,156 | ₩14,396 | ₩14,076 | ₩14,329 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,889 | ₩14,436 | ₩13,635 | ₩14,316 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,368 | ₩13,675 | ₩12,807 | ₩13,648 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,742 | ₩13,835 | ₩13,154 | ₩13,702 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,969 | ₩14,410 | ₩13,395 | ₩13,929 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,291 | ₩15,985 | ₩13,648 | ₩13,929 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,608 | ₩21,608 | ₩21,060 | ₩21,527 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,514 | ₩21,581 | ₩21,100 | ₩21,461 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,541 | ₩21,728 | ₩20,980 | ₩21,447 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,407 | ₩21,768 | ₩21,220 | ₩21,688 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,047 | ₩21,527 | ₩21,020 | ₩21,434 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,207 | ₩21,367 | ₩20,913 | ₩21,033 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,780 | ₩21,501 | ₩20,619 | ₩21,220 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,606 | ₩21,113 | ₩20,593 | ₩20,833 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,873 | ₩21,220 | ₩20,446 | ₩20,526 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,980 | ₩21,234 | ₩20,446 | ₩20,619 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,033 | ₩21,140 | ₩20,726 | ₩20,820 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,713 | ₩21,234 | ₩20,419 | ₩21,113 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,219 | ₩20,806 | ₩20,219 | ₩20,659 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,912 | ₩20,406 | ₩19,858 | ₩20,179 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,032 | ₩20,125 | ₩19,751 | ₩20,005 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,005 | ₩20,299 | ₩19,417 | ₩19,778 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,311 | ₩20,058 | ₩19,044 | ₩19,965 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,498 | ₩19,671 | ₩19,190 | ₩19,484 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,604 | ₩19,898 | ₩19,404 | ₩19,738 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,431 | ₩19,978 | ₩19,017 | ₩19,564 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,217 | ₩19,458 | ₩19,137 | ₩19,337 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,097 | ₩19,337 | ₩19,057 | ₩19,137 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,471 | ₩19,524 | ₩19,070 | ₩19,097 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,377 | ₩19,658 | ₩19,351 | ₩19,538 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,883 | ₩19,337 | ₩18,750 | ₩19,257 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,816 | ₩18,937 | ₩18,563 | ₩18,670 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,070 | ₩19,190 | ₩18,923 | ₩19,097 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,150 | ₩19,364 | ₩18,990 | ₩19,097 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,164 | ₩19,190 | ₩18,750 | ₩18,990 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,124 | ₩19,230 | ₩18,910 | ₩19,204 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,910 | ₩19,324 | ₩18,830 | ₩19,070 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,351 | ₩19,431 | ₩18,857 | ₩18,910 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,696 | ₩19,324 | ₩18,670 | ₩19,284 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,190 | ₩19,284 | ₩18,750 | ₩18,776 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,044 | ₩19,337 | ₩18,923 | ₩19,257 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,403 | ₩19,471 | ₩18,403 | ₩19,137 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,162 | ₩18,322 | ₩17,948 | ₩18,322 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,042 | ₩18,149 | ₩17,775 | ₩18,015 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,389 | ₩18,403 | ₩17,989 | ₩18,002 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,509 | ₩18,616 | ₩18,362 | ₩18,429 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,443 | ₩18,536 | ₩18,296 | ₩18,536 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,443 | ₩18,576 | ₩18,362 | ₩18,483 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,630 | ₩18,670 | ₩18,269 | ₩18,443 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,897 | ₩19,017 | ₩18,643 | ₩18,670 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,271 | ₩19,311 | ₩18,736 | ₩18,790 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,017 | ₩19,431 | ₩19,017 | ₩19,271 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,217 | ₩19,524 | ₩18,843 | ₩18,870 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,391 | ₩19,698 | ₩19,257 | ₩19,284 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,417 | ₩19,484 | ₩19,204 | ₩19,391 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,538 | ₩19,644 | ₩19,124 | ₩19,324 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,257 | ₩19,658 | ₩19,124 | ₩19,498 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,963 | ₩19,444 | ₩18,816 | ₩19,244 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,351 | ₩19,431 | ₩18,977 | ₩19,003 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,711 | ₩19,912 | ₩19,297 | ₩19,364 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,578 | ₩19,778 | ₩19,498 | ₩19,658 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,858 | ₩20,032 | ₩19,591 | ₩19,604 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,444 | ₩19,938 | ₩19,444 | ₩19,898 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,377 | ₩19,564 | ₩19,190 | ₩19,271 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,950 | ₩19,458 | ₩18,950 | ₩19,311 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,257 | ₩19,364 | ₩19,084 | ₩19,297 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,030 | ₩19,271 | ₩18,830 | ₩19,204 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,710 | ₩19,137 | ₩18,670 | ₩19,030 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,282 | ₩18,696 | ₩18,149 | ₩18,536 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,761 | ₩18,429 | ₩17,735 | ₩18,216 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,057 | ₩19,177 | ₩17,721 | ₩17,735 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,337 | ₩19,511 | ₩18,349 | ₩18,696 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,190 | ₩19,364 | ₩18,790 | ₩19,271 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,377 | ₩19,725 | ₩19,257 | ₩19,364 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,150 | ₩19,444 | ₩19,097 | ₩19,431 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,830 | ₩19,564 | ₩18,803 | ₩19,404 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,776 | ₩19,284 | ₩18,656 | ₩19,044 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,950 | ₩19,084 | ₩18,549 | ₩18,763 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,097 | ₩19,644 | ₩18,763 | ₩18,776 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,351 | ₩19,351 | ₩17,989 | ₩18,670 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,499 | ₩20,993 | ₩19,164 | ₩19,351 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,088 | ₩23,183 | ₩22,035 | ₩23,050 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,382 | ₩22,462 | ₩21,821 | ₩21,915 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,850 | ₩22,850 | ₩22,449 | ₩22,449 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,836 | ₩22,970 | ₩22,609 | ₩22,850 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,836 | ₩23,010 | ₩22,636 | ₩22,876 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,117 | ₩23,410 | ₩22,689 | ₩22,930 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,410 | ₩23,557 | ₩23,023 | ₩23,237 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,238 | ₩24,465 | ₩23,330 | ₩23,491 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,971 | ₩24,452 | ₩23,758 | ₩24,185 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,103 | ₩23,891 | ₩23,063 | ₩23,864 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,850 | ₩23,050 | ₩22,582 | ₩22,996 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,609 | ₩22,996 | ₩22,182 | ₩22,916 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,582 | ₩22,823 | ₩22,395 | ₩22,743 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,209 | ₩22,542 | ₩22,075 | ₩22,382 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,968 | ₩22,476 | ₩21,848 | ₩22,395 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,314 | ₩21,875 | ₩21,060 | ₩21,821 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,499 | ₩21,167 | ₩20,499 | ₩21,020 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,740 | ₩20,806 | ₩20,352 | ₩20,780 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,459 | ₩20,606 | ₩20,272 | ₩20,392 | -0.33% | 36.4만 |
|---|