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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,051 | ₩9,587 | ₩8,890 | ₩9,172 | +1.33% | 456.2만 |
| 2026.09.28–2026.10.02 | ₩9,091 | ₩9,158 | ₩8,850 | ₩9,078 | -0.15% | 378.9만 |
| 2026.09.21–2026.09.25 | ₩9,386 | ₩9,574 | ₩8,971 | ₩9,132 | -2.71% | 399.2만 |
| 2026.09.14–2026.09.18 | ₩9,628 | ₩9,829 | ₩9,239 | ₩9,373 | -2.65% | 682.5만 |
| 2026.09.08–2026.09.11 | ₩10,151 | ₩10,446 | ₩9,722 | ₩10,124 | -0.26% | 380.3만 |
| 2026.08.31–2026.09.04 | ₩10,365 | ₩10,459 | ₩10,097 | ₩10,231 | -1.29% | 692.9만 |
| 2026.08.24–2026.08.28 | ₩10,593 | ₩10,794 | ₩10,231 | ₩10,419 | -1.65% | 332.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,197 |
| ₩11,237 |
| ₩10,164 |
| ₩10,593 |
| -5.39% |
| 459.6만 |
| 2026.08.10–2026.08.14 | ₩11,666 | ₩11,706 | ₩10,070 | ₩11,197 | -4.02% | 542.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,787 | ₩12,524 | ₩11,143 | ₩11,639 | -1.25% | 545.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,331 | ₩11,706 | ₩10,539 | ₩11,599 | +2.37% | 526.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,599 | ₩11,719 | ₩11,210 | ₩11,290 | -2.66% | 282.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,706 | ₩12,028 | ₩11,317 | ₩11,559 | -1.26% | 350.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,894 | ₩12,122 | ₩11,478 | ₩11,706 | -1.58% | 333.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,014 | ₩12,377 | ₩11,666 | ₩11,854 | -1.34% | 311.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,631 | ₩12,631 | ₩11,451 | ₩11,827 | -6.37% | 522.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,424 | ₩13,288 | ₩11,304 | ₩12,631 | +10.56% | 964.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,767 | ₩11,277 | ₩10,499 | ₩11,170 | +3.74% | 344.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,888 | ₩11,250 | ₩10,647 | ₩10,741 | -1.35% | 414.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,961 | ₩12,068 | ₩10,848 | ₩10,955 | -8.41% | 275만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,572 | ₩12,430 | ₩11,223 | ₩11,867 | +2.55% | 466만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,350 | ₩12,511 | ₩10,915 | ₩11,277 | -8.69% | 1248.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,777 | ₩15,715 | ₩12,108 | ₩12,242 | -17.15% | 708만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,152 | ₩15,380 | ₩14,240 | ₩14,804 | -2.30% | 426.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,079 | ₩15,273 | ₩13,717 | ₩15,125 | +7.43% | 527.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,871 | ₩15,461 | ₩13,784 | ₩14,187 | -4.60% | 483.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,865 | ₩15,112 | ₩13,677 | ₩14,897 | +7.45% | 295.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,409 | ₩13,959 | ₩13,087 | ₩13,677 | +2.00% | 332만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,101 | ₩14,093 | ₩12,752 | ₩13,235 | +1.02% | 459.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,731 | ₩13,932 | ₩12,537 | ₩12,685 | -7.62% | 459.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,576 | ₩15,568 | ₩13,262 | ₩13,476 | -7.54% | 507.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,798 | ₩14,495 | ₩12,859 | ₩14,227 | +3.11% | 533.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,629 | ₩21,816 | ₩13,449 | ₩13,986 | -35.34% | 684.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,864 | ₩21,857 | ₩20,703 | ₩21,776 | +4.37% | 117.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,797 | ₩21,320 | ₩20,502 | ₩20,918 | +0.58% | 135.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,389 | ₩20,891 | ₩19,121 | ₩20,744 | +6.98% | 147.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,175 | ₩20,060 | ₩19,094 | ₩19,564 | +2.03% | 166.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,893 | ₩19,738 | ₩18,639 | ₩19,175 | +1.49% | 120만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,987 | ₩19,443 | ₩18,826 | ₩19,175 | +0.99% | 162.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,478 | ₩19,550 | ₩18,478 | ₩18,987 | +2.76% | 147만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,585 | ₩18,692 | ₩17,847 | ₩18,397 | -1.01% | 176.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,974 | ₩19,094 | ₩18,344 | ₩18,612 | -1.91% | 124.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,497 | ₩19,778 | ₩18,813 | ₩18,866 | -3.23% | 319.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,792 | ₩19,993 | ₩18,893 | ₩19,403 | -1.96% | 211.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,027 | ₩20,114 | ₩19,027 | ₩19,738 | +3.74% | 192.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,357 | ₩19,443 | ₩18,223 | ₩19,376 | +5.55% | 184.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,456 | ₩19,805 | ₩17,794 | ₩18,290 | -6.00% | 301.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,175 | ₩19,725 | ₩18,625 | ₩19,510 | +1.75% | 378만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,943 | ₩23,278 | ₩18,062 | ₩18,746 | -18.29% | 494.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,337 | ₩24,565 | ₩22,701 | ₩22,943 | -5.73% | 144.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,675 | ₩24,552 | ₩22,272 | ₩24,284 | +7.10% | 213.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,824 | ₩22,634 | ₩20,435 | ₩22,473 | +7.92% | 202.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,543 | ₩20,690 | ₩20,355 | ₩20,476 | -0.33% | 36.4만 |
|---|