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 | ₩9,137 | ₩9,191 | ₩8,990 | ₩9,137 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,031 | ₩9,244 | ₩8,937 | ₩9,137 | +1.18% | 115만 |
| 2026.10.07 | ₩9,271 | ₩9,284 | ₩8,857 | ₩8,990 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,218 | ₩9,552 | ₩9,177 | ₩9,458 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,017 | ₩9,137 | ₩8,857 | ₩9,124 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,097 | ₩9,124 | ₩8,964 | ₩9,044 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,924 | ₩9,044 | ₩8,817 | ₩8,950 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,017 | ₩9,057 | ₩8,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,910 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,017 | ₩9,111 | ₩8,950 | ₩9,017 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,057 | ₩9,071 | ₩8,817 | ₩8,977 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,124 | ₩9,218 | ₩9,044 | ₩9,097 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,031 | ₩9,137 | ₩8,937 | ₩9,124 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,431 | ₩9,431 | ₩9,057 | ₩9,084 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,431 | ₩9,538 | ₩9,284 | ₩9,511 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,351 | ₩9,445 | ₩9,231 | ₩9,391 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,311 | ₩9,431 | ₩9,204 | ₩9,338 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,605 | ₩9,618 | ₩9,298 | ₩9,418 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,458 | ₩9,792 | ₩9,418 | ₩9,485 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,498 | ₩9,511 | ₩9,218 | ₩9,431 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,592 | ₩9,712 | ₩9,258 | ₩9,471 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,872 | ₩10,139 | ₩9,792 | ₩10,086 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,819 | ₩9,912 | ₩9,685 | ₩9,712 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,206 | ₩10,260 | ₩9,792 | ₩9,859 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,113 | ₩10,407 | ₩10,006 | ₩10,286 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,179 | ₩10,353 | ₩10,153 | ₩10,193 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,206 | ₩10,313 | ₩10,059 | ₩10,219 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,353 | ₩10,366 | ₩10,059 | ₩10,126 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,219 | ₩10,380 | ₩10,153 | ₩10,326 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,326 | ₩10,420 | ₩10,193 | ₩10,300 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,580 | ₩10,754 | ₩10,366 | ₩10,380 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,553 | ₩10,634 | ₩10,366 | ₩10,553 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,500 | ₩10,714 | ₩10,447 | ₩10,607 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,473 | ₩10,553 | ₩10,340 | ₩10,487 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,553 | ₩10,553 | ₩10,193 | ₩10,420 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,447 | ₩10,607 | ₩10,366 | ₩10,553 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,407 | ₩10,500 | ₩10,126 | ₩10,353 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,500 | ₩10,687 | ₩10,393 | ₩10,567 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,767 | ₩10,847 | ₩10,340 | ₩10,527 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,155 | ₩11,195 | ₩10,807 | ₩10,874 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,567 | ₩11,208 | ₩10,366 | ₩11,155 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,366 | ₩10,473 | ₩10,032 | ₩10,447 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,380 | ₩10,594 | ₩10,340 | ₩10,393 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,674 | ₩10,754 | ₩10,300 | ₩10,313 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,622 | ₩11,662 | ₩10,513 | ₩10,674 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,836 | ₩11,916 | ₩11,448 | ₩11,595 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,168 | ₩11,769 | ₩11,101 | ₩11,662 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,170 | ₩12,477 | ₩11,756 | ₩11,836 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,063 | ₩12,250 | ₩11,849 | ₩12,183 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,742 | ₩11,916 | ₩11,435 | ₩11,903 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,355 | ₩11,569 | ₩11,101 | ₩11,555 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,061 | ₩11,302 | ₩10,901 | ₩11,261 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,088 | ₩11,208 | ₩10,500 | ₩10,874 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,435 | ₩11,662 | ₩11,155 | ₩11,221 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,288 | ₩11,569 | ₩11,181 | ₩11,382 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,302 | ₩11,435 | ₩11,168 | ₩11,248 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,261 | ₩11,502 | ₩11,181 | ₩11,235 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,515 | ₩11,595 | ₩11,315 | ₩11,408 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,382 | ₩11,676 | ₩11,382 | ₩11,515 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,555 | ₩11,595 | ₩11,302 | ₩11,328 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,595 | ₩11,983 | ₩11,382 | ₩11,515 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,435 | ₩11,662 | ₩11,355 | ₩11,622 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,595 | ₩11,823 | ₩11,275 | ₩11,515 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,595 | ₩11,689 | ₩11,475 | ₩11,569 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,662 | ₩11,836 | ₩11,422 | ₩11,569 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,903 | ₩11,903 | ₩11,582 | ₩11,662 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,489 | ₩11,969 | ₩11,448 | ₩11,929 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,502 | ₩11,649 | ₩11,435 | ₩11,515 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,889 | ₩11,956 | ₩11,462 | ₩11,756 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,849 | ₩12,076 | ₩11,756 | ₩12,023 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,943 | ₩12,103 | ₩11,742 | ₩11,809 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,996 | ₩12,330 | ₩11,876 | ₩11,889 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,876 | ₩12,116 | ₩11,622 | ₩12,050 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,969 | ₩12,023 | ₩11,689 | ₩11,769 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,622 | ₩12,090 | ₩11,595 | ₩11,782 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,876 | ₩11,956 | ₩11,662 | ₩11,742 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,929 | ₩12,170 | ₩11,689 | ₩11,716 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,489 | ₩12,050 | ₩11,408 | ₩11,836 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,584 | ₩12,584 | ₩11,823 | ₩11,889 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,744 | ₩13,239 | ₩12,237 | ₩12,584 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,489 | ₩12,918 | ₩11,448 | ₩12,010 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,702 | ₩12,116 | ₩11,408 | ₩11,462 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,382 | ₩12,103 | ₩11,261 | ₩11,702 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,941 | ₩11,235 | ₩10,887 | ₩11,128 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,647 | ₩11,008 | ₩10,460 | ₩10,941 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,807 | ₩10,834 | ₩10,540 | ₩10,580 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,781 | ₩11,088 | ₩10,634 | ₩10,847 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,727 | ₩10,887 | ₩10,460 | ₩10,647 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,074 | ₩11,088 | ₩10,687 | ₩10,700 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,887 | ₩11,208 | ₩10,767 | ₩11,074 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,861 | ₩11,155 | ₩10,687 | ₩10,740 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,767 | ₩11,088 | ₩10,767 | ₩10,927 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,847 | ₩10,954 | ₩10,607 | ₩10,687 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,261 | ₩11,382 | ₩10,807 | ₩10,914 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,475 | ₩11,636 | ₩11,355 | ₩11,529 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,769 | ₩11,769 | ₩11,448 | ₩11,595 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,916 | ₩12,023 | ₩11,636 | ₩11,716 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,582 | ₩11,836 | ₩11,502 | ₩11,823 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,422 | ₩11,649 | ₩11,181 | ₩11,515 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,328 | ₩11,662 | ₩11,208 | ₩11,555 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,023 | ₩12,130 | ₩11,275 | ₩11,302 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,529 | ₩12,384 | ₩11,502 | ₩12,103 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,288 | ₩11,542 | ₩10,954 | ₩11,235 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,221 | ₩11,542 | ₩10,927 | ₩11,515 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,662 | ₩11,716 | ₩10,874 | ₩11,101 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,622 | ₩11,782 | ₩11,395 | ₩11,662 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,303 | ₩12,464 | ₩11,515 | ₩11,622 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,918 | ₩12,918 | ₩12,063 | ₩12,197 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,868 | ₩14,868 | ₩12,424 | ₩12,597 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,376 | ₩15,657 | ₩15,336 | ₩15,510 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,842 | ₩15,336 | ₩14,788 | ₩15,109 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,721 | ₩14,948 | ₩14,655 | ₩14,695 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,842 | ₩14,922 | ₩14,494 | ₩14,748 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,481 | ₩14,868 | ₩14,361 | ₩14,788 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,788 | ₩14,842 | ₩14,187 | ₩14,294 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,695 | ₩14,855 | ₩14,441 | ₩14,815 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,095 | ₩15,323 | ₩14,735 | ₩14,761 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,695 | ₩15,216 | ₩14,628 | ₩15,069 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,561 | ₩14,882 | ₩14,361 | ₩14,708 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,973 | ₩14,548 | ₩13,973 | ₩14,441 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,347 | ₩14,508 | ₩13,666 | ₩13,853 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,027 | ₩14,281 | ₩13,933 | ₩13,973 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,240 | ₩14,414 | ₩14,040 | ₩14,134 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,187 | ₩14,294 | ₩13,733 | ₩13,960 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩14,000 | ₩14,548 | ₩14,000 | ₩14,187 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,242 | ₩15,403 | ₩15,055 | ₩15,082 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,815 | ₩15,363 | ₩14,761 | ₩15,242 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,695 | ₩15,055 | ₩14,695 | ₩14,842 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,321 | ₩14,855 | ₩14,254 | ₩14,775 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,441 | ₩14,574 | ₩14,174 | ₩14,321 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,733 | ₩13,960 | ₩13,693 | ₩13,800 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,813 | ₩13,947 | ₩13,626 | ₩13,920 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,386 | ₩13,907 | ₩13,158 | ₩13,626 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,760 | ₩13,773 | ₩13,452 | ₩13,653 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,319 | ₩13,586 | ₩13,118 | ₩13,452 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,359 | ₩13,386 | ₩13,038 | ₩13,105 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,185 | ₩13,332 | ₩13,038 | ₩13,185 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,479 | ₩13,639 | ₩13,172 | ₩13,279 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,840 | ₩13,933 | ₩13,345 | ₩13,546 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,386 | ₩14,040 | ₩13,319 | ₩13,586 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,052 | ₩13,573 | ₩12,704 | ₩13,519 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,078 | ₩13,172 | ₩12,490 | ₩12,637 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,038 | ₩13,239 | ₩12,891 | ₩12,998 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,492 | ₩13,706 | ₩13,212 | ₩13,239 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,786 | ₩13,880 | ₩13,492 | ₩13,613 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,679 | ₩13,853 | ₩13,519 | ₩13,706 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,733 | ₩13,973 | ₩13,212 | ₩13,426 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,067 | ₩14,214 | ₩13,532 | ₩13,679 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,454 | ₩14,548 | ₩14,160 | ₩14,401 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,855 | ₩14,989 | ₩14,387 | ₩14,521 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,521 | ₩15,510 | ₩13,826 | ₩14,855 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,254 | ₩14,441 | ₩13,866 | ₩14,174 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,160 | ₩14,401 | ₩14,080 | ₩14,334 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,893 | ₩14,441 | ₩13,639 | ₩14,321 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,372 | ₩13,679 | ₩12,811 | ₩13,653 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,746 | ₩13,840 | ₩13,158 | ₩13,706 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,973 | ₩14,414 | ₩13,399 | ₩13,933 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,296 | ₩15,990 | ₩13,653 | ₩13,933 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,615 | ₩21,615 | ₩21,067 | ₩21,534 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,521 | ₩21,588 | ₩21,107 | ₩21,468 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,548 | ₩21,735 | ₩20,987 | ₩21,454 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,414 | ₩21,775 | ₩21,227 | ₩21,695 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,053 | ₩21,534 | ₩21,027 | ₩21,441 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,214 | ₩21,374 | ₩20,920 | ₩21,040 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,786 | ₩21,508 | ₩20,626 | ₩21,227 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,613 | ₩21,120 | ₩20,599 | ₩20,840 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,880 | ₩21,227 | ₩20,452 | ₩20,532 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,987 | ₩21,240 | ₩20,452 | ₩20,626 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,040 | ₩21,147 | ₩20,733 | ₩20,826 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,719 | ₩21,240 | ₩20,426 | ₩21,120 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,225 | ₩20,813 | ₩20,225 | ₩20,666 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,918 | ₩20,412 | ₩19,865 | ₩20,185 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,038 | ₩20,132 | ₩19,758 | ₩20,011 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,011 | ₩20,305 | ₩19,424 | ₩19,784 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,317 | ₩20,065 | ₩19,050 | ₩19,971 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,504 | ₩19,678 | ₩19,197 | ₩19,490 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,611 | ₩19,905 | ₩19,410 | ₩19,744 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,437 | ₩19,985 | ₩19,023 | ₩19,571 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,223 | ₩19,464 | ₩19,143 | ₩19,344 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,103 | ₩19,344 | ₩19,063 | ₩19,143 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,477 | ₩19,531 | ₩19,076 | ₩19,103 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,384 | ₩19,664 | ₩19,357 | ₩19,544 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,889 | ₩19,344 | ₩18,756 | ₩19,263 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,823 | ₩18,943 | ₩18,569 | ₩18,676 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,076 | ₩19,197 | ₩18,929 | ₩19,103 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,157 | ₩19,370 | ₩18,996 | ₩19,103 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,170 | ₩19,197 | ₩18,756 | ₩18,996 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,130 | ₩19,237 | ₩18,916 | ₩19,210 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,916 | ₩19,330 | ₩18,836 | ₩19,076 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,357 | ₩19,437 | ₩18,863 | ₩18,916 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,702 | ₩19,330 | ₩18,676 | ₩19,290 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,197 | ₩19,290 | ₩18,756 | ₩18,782 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,050 | ₩19,344 | ₩18,929 | ₩19,263 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,408 | ₩19,477 | ₩18,408 | ₩19,143 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,168 | ₩18,328 | ₩17,954 | ₩18,328 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,048 | ₩18,155 | ₩17,781 | ₩18,021 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,395 | ₩18,408 | ₩17,994 | ₩18,008 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,515 | ₩18,622 | ₩18,368 | ₩18,435 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,449 | ₩18,542 | ₩18,302 | ₩18,542 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,449 | ₩18,582 | ₩18,368 | ₩18,489 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,636 | ₩18,676 | ₩18,275 | ₩18,449 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,903 | ₩19,023 | ₩18,649 | ₩18,676 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,277 | ₩19,317 | ₩18,742 | ₩18,796 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,023 | ₩19,437 | ₩19,023 | ₩19,277 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,223 | ₩19,531 | ₩18,849 | ₩18,876 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,397 | ₩19,704 | ₩19,263 | ₩19,290 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,424 | ₩19,490 | ₩19,210 | ₩19,397 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,544 | ₩19,651 | ₩19,130 | ₩19,330 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,263 | ₩19,664 | ₩19,130 | ₩19,504 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,969 | ₩19,450 | ₩18,823 | ₩19,250 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,357 | ₩19,437 | ₩18,983 | ₩19,010 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,718 | ₩19,918 | ₩19,303 | ₩19,370 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,584 | ₩19,784 | ₩19,504 | ₩19,664 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,865 | ₩20,038 | ₩19,597 | ₩19,611 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,450 | ₩19,945 | ₩19,450 | ₩19,905 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,384 | ₩19,571 | ₩19,197 | ₩19,277 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,956 | ₩19,464 | ₩18,956 | ₩19,317 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,263 | ₩19,370 | ₩19,090 | ₩19,303 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,036 | ₩19,277 | ₩18,836 | ₩19,210 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,716 | ₩19,143 | ₩18,676 | ₩19,036 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,288 | ₩18,702 | ₩18,155 | ₩18,542 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,767 | ₩18,435 | ₩17,740 | ₩18,221 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,063 | ₩19,183 | ₩17,727 | ₩17,740 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,344 | ₩19,517 | ₩18,355 | ₩18,702 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,197 | ₩19,370 | ₩18,796 | ₩19,277 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,384 | ₩19,731 | ₩19,263 | ₩19,370 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,157 | ₩19,450 | ₩19,103 | ₩19,437 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,836 | ₩19,571 | ₩18,809 | ₩19,410 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,782 | ₩19,290 | ₩18,662 | ₩19,050 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,956 | ₩19,090 | ₩18,555 | ₩18,769 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,103 | ₩19,651 | ₩18,769 | ₩18,782 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,357 | ₩19,357 | ₩17,994 | ₩18,676 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,506 | ₩21,000 | ₩19,170 | ₩19,357 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,095 | ₩23,191 | ₩22,042 | ₩23,057 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,389 | ₩22,470 | ₩21,828 | ₩21,922 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,857 | ₩22,857 | ₩22,456 | ₩22,456 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,844 | ₩22,977 | ₩22,616 | ₩22,857 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,844 | ₩23,017 | ₩22,643 | ₩22,884 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,124 | ₩23,418 | ₩22,697 | ₩22,937 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,418 | ₩23,565 | ₩23,031 | ₩23,244 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,246 | ₩24,473 | ₩23,338 | ₩23,498 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,979 | ₩24,460 | ₩23,765 | ₩24,193 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,111 | ₩23,899 | ₩23,071 | ₩23,872 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,857 | ₩23,057 | ₩22,590 | ₩23,004 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,616 | ₩23,004 | ₩22,189 | ₩22,924 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,590 | ₩22,830 | ₩22,403 | ₩22,750 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,216 | ₩22,550 | ₩22,082 | ₩22,389 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,975 | ₩22,483 | ₩21,855 | ₩22,403 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,321 | ₩21,882 | ₩21,067 | ₩21,828 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,506 | ₩21,174 | ₩20,506 | ₩21,027 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,746 | ₩20,813 | ₩20,359 | ₩20,786 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,466 | ₩20,613 | ₩20,279 | ₩20,399 | -0.33% | 36.4만 |
|---|