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 | ₩9,195 | ₩8,995 | ₩9,142 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,035 | ₩9,248 | ₩8,941 | ₩9,142 | +1.18% | 115만 |
| 2026.10.07 | ₩9,275 | ₩9,289 | ₩8,861 | ₩8,995 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,222 | ₩9,556 | ₩9,182 | ₩9,462 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,021 | ₩9,142 | ₩8,861 | ₩9,128 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,101 | ₩9,128 | ₩8,968 | ₩9,048 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,928 | ₩9,048 | ₩8,821 | ₩8,954 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,021 | ₩9,061 | ₩8,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,914 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,021 | ₩9,115 | ₩8,954 | ₩9,021 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,061 | ₩9,075 | ₩8,821 | ₩8,981 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,128 | ₩9,222 | ₩9,048 | ₩9,101 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,035 | ₩9,142 | ₩8,941 | ₩9,128 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,436 | ₩9,436 | ₩9,061 | ₩9,088 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,436 | ₩9,542 | ₩9,289 | ₩9,516 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,355 | ₩9,449 | ₩9,235 | ₩9,395 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,315 | ₩9,436 | ₩9,208 | ₩9,342 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,609 | ₩9,623 | ₩9,302 | ₩9,422 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,462 | ₩9,796 | ₩9,422 | ₩9,489 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,502 | ₩9,516 | ₩9,222 | ₩9,436 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,596 | ₩9,716 | ₩9,262 | ₩9,476 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,877 | ₩10,144 | ₩9,796 | ₩10,090 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,823 | ₩9,917 | ₩9,689 | ₩9,716 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,211 | ₩10,264 | ₩9,796 | ₩9,863 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,117 | ₩10,411 | ₩10,010 | ₩10,291 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,184 | ₩10,358 | ₩10,157 | ₩10,197 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,211 | ₩10,318 | ₩10,064 | ₩10,224 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,358 | ₩10,371 | ₩10,064 | ₩10,131 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,224 | ₩10,384 | ₩10,157 | ₩10,331 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,331 | ₩10,425 | ₩10,197 | ₩10,304 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,585 | ₩10,759 | ₩10,371 | ₩10,384 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,558 | ₩10,638 | ₩10,371 | ₩10,558 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,505 | ₩10,719 | ₩10,451 | ₩10,612 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,478 | ₩10,558 | ₩10,344 | ₩10,491 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,558 | ₩10,558 | ₩10,197 | ₩10,425 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,451 | ₩10,612 | ₩10,371 | ₩10,558 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,411 | ₩10,505 | ₩10,131 | ₩10,358 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,505 | ₩10,692 | ₩10,398 | ₩10,572 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,772 | ₩10,852 | ₩10,344 | ₩10,531 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,160 | ₩11,200 | ₩10,812 | ₩10,879 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,572 | ₩11,213 | ₩10,371 | ₩11,160 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,371 | ₩10,478 | ₩10,037 | ₩10,451 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,384 | ₩10,598 | ₩10,344 | ₩10,398 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,678 | ₩10,759 | ₩10,304 | ₩10,318 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,627 | ₩11,667 | ₩10,518 | ₩10,678 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,841 | ₩11,921 | ₩11,454 | ₩11,601 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,173 | ₩11,774 | ₩11,106 | ₩11,667 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,175 | ₩12,483 | ₩11,761 | ₩11,841 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,068 | ₩12,256 | ₩11,855 | ₩12,189 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,748 | ₩11,921 | ₩11,440 | ₩11,908 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,360 | ₩11,574 | ₩11,106 | ₩11,561 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,066 | ₩11,307 | ₩10,906 | ₩11,267 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,093 | ₩11,213 | ₩10,505 | ₩10,879 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,440 | ₩11,667 | ₩11,160 | ₩11,226 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,293 | ₩11,574 | ₩11,186 | ₩11,387 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,307 | ₩11,440 | ₩11,173 | ₩11,253 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,267 | ₩11,507 | ₩11,186 | ₩11,240 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,520 | ₩11,601 | ₩11,320 | ₩11,414 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,387 | ₩11,681 | ₩11,387 | ₩11,520 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,561 | ₩11,601 | ₩11,307 | ₩11,333 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,601 | ₩11,988 | ₩11,387 | ₩11,520 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,440 | ₩11,667 | ₩11,360 | ₩11,627 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,601 | ₩11,828 | ₩11,280 | ₩11,520 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,601 | ₩11,694 | ₩11,480 | ₩11,574 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,667 | ₩11,841 | ₩11,427 | ₩11,574 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,908 | ₩11,908 | ₩11,587 | ₩11,667 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,494 | ₩11,975 | ₩11,454 | ₩11,935 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,507 | ₩11,654 | ₩11,440 | ₩11,520 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,895 | ₩11,961 | ₩11,467 | ₩11,761 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,855 | ₩12,082 | ₩11,761 | ₩12,028 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,948 | ₩12,109 | ₩11,748 | ₩11,814 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩12,002 | ₩12,336 | ₩11,881 | ₩11,895 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,881 | ₩12,122 | ₩11,627 | ₩12,055 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,975 | ₩12,028 | ₩11,694 | ₩11,774 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,627 | ₩12,095 | ₩11,601 | ₩11,788 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,881 | ₩11,961 | ₩11,667 | ₩11,748 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,935 | ₩12,175 | ₩11,694 | ₩11,721 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,494 | ₩12,055 | ₩11,414 | ₩11,841 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,590 | ₩12,590 | ₩11,828 | ₩11,895 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,750 | ₩13,245 | ₩12,242 | ₩12,590 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,494 | ₩12,924 | ₩11,454 | ₩12,015 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,708 | ₩12,122 | ₩11,414 | ₩11,467 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,387 | ₩12,109 | ₩11,267 | ₩11,708 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,946 | ₩11,240 | ₩10,892 | ₩11,133 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,652 | ₩11,013 | ₩10,465 | ₩10,946 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,812 | ₩10,839 | ₩10,545 | ₩10,585 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,785 | ₩11,093 | ₩10,638 | ₩10,852 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,732 | ₩10,892 | ₩10,465 | ₩10,652 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,079 | ₩11,093 | ₩10,692 | ₩10,705 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,892 | ₩11,213 | ₩10,772 | ₩11,079 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,866 | ₩11,160 | ₩10,692 | ₩10,745 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,772 | ₩11,093 | ₩10,772 | ₩10,932 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,852 | ₩10,959 | ₩10,612 | ₩10,692 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,267 | ₩11,387 | ₩10,812 | ₩10,919 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,480 | ₩11,641 | ₩11,360 | ₩11,534 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,774 | ₩11,774 | ₩11,454 | ₩11,601 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,921 | ₩12,028 | ₩11,641 | ₩11,721 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,587 | ₩11,841 | ₩11,507 | ₩11,828 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,427 | ₩11,654 | ₩11,186 | ₩11,520 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,333 | ₩11,667 | ₩11,213 | ₩11,561 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,028 | ₩12,135 | ₩11,280 | ₩11,307 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,534 | ₩12,389 | ₩11,507 | ₩12,109 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,293 | ₩11,547 | ₩10,959 | ₩11,240 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,226 | ₩11,547 | ₩10,932 | ₩11,520 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,667 | ₩11,721 | ₩10,879 | ₩11,106 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,627 | ₩11,788 | ₩11,400 | ₩11,667 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,309 | ₩12,469 | ₩11,520 | ₩11,627 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,924 | ₩12,924 | ₩12,068 | ₩12,202 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,875 | ₩14,875 | ₩12,429 | ₩12,603 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,383 | ₩15,664 | ₩15,343 | ₩15,517 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,848 | ₩15,343 | ₩14,795 | ₩15,116 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,728 | ₩14,955 | ₩14,661 | ₩14,701 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,848 | ₩14,928 | ₩14,501 | ₩14,755 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,487 | ₩14,875 | ₩14,367 | ₩14,795 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,795 | ₩14,848 | ₩14,193 | ₩14,300 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,701 | ₩14,862 | ₩14,447 | ₩14,822 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,102 | ₩15,329 | ₩14,741 | ₩14,768 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,701 | ₩15,223 | ₩14,634 | ₩15,075 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,568 | ₩14,888 | ₩14,367 | ₩14,715 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,980 | ₩14,554 | ₩13,980 | ₩14,447 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,354 | ₩14,514 | ₩13,672 | ₩13,859 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,033 | ₩14,287 | ₩13,939 | ₩13,980 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,247 | ₩14,421 | ₩14,046 | ₩14,140 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,193 | ₩14,300 | ₩13,739 | ₩13,966 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩14,006 | ₩14,554 | ₩14,006 | ₩14,193 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,249 | ₩15,410 | ₩15,062 | ₩15,089 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,822 | ₩15,370 | ₩14,768 | ₩15,249 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,701 | ₩15,062 | ₩14,701 | ₩14,848 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,327 | ₩14,862 | ₩14,260 | ₩14,781 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,447 | ₩14,581 | ₩14,180 | ₩14,327 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,739 | ₩13,966 | ₩13,699 | ₩13,806 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,819 | ₩13,953 | ₩13,632 | ₩13,926 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,392 | ₩13,913 | ₩13,164 | ₩13,632 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,766 | ₩13,779 | ₩13,458 | ₩13,659 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,325 | ₩13,592 | ₩13,124 | ₩13,458 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,365 | ₩13,392 | ₩13,044 | ₩13,111 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,191 | ₩13,338 | ₩13,044 | ₩13,191 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,485 | ₩13,645 | ₩13,178 | ₩13,285 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,846 | ₩13,939 | ₩13,351 | ₩13,552 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,392 | ₩14,046 | ₩13,325 | ₩13,592 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,057 | ₩13,579 | ₩12,710 | ₩13,525 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,084 | ₩13,178 | ₩12,496 | ₩12,643 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,044 | ₩13,245 | ₩12,897 | ₩13,004 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,498 | ₩13,712 | ₩13,218 | ₩13,245 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,792 | ₩13,886 | ₩13,498 | ₩13,619 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,686 | ₩13,859 | ₩13,525 | ₩13,712 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,739 | ₩13,980 | ₩13,218 | ₩13,432 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,073 | ₩14,220 | ₩13,539 | ₩13,686 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,461 | ₩14,554 | ₩14,167 | ₩14,407 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,862 | ₩14,995 | ₩14,394 | ₩14,528 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,528 | ₩15,517 | ₩13,833 | ₩14,862 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,260 | ₩14,447 | ₩13,873 | ₩14,180 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,167 | ₩14,407 | ₩14,086 | ₩14,340 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,899 | ₩14,447 | ₩13,645 | ₩14,327 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,378 | ₩13,686 | ₩12,817 | ₩13,659 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,752 | ₩13,846 | ₩13,164 | ₩13,712 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,980 | ₩14,421 | ₩13,405 | ₩13,939 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,303 | ₩15,998 | ₩13,659 | ₩13,939 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,624 | ₩21,624 | ₩21,076 | ₩21,544 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,531 | ₩21,598 | ₩21,116 | ₩21,477 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,557 | ₩21,745 | ₩20,996 | ₩21,464 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,424 | ₩21,785 | ₩21,237 | ₩21,704 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,063 | ₩21,544 | ₩21,036 | ₩21,451 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,223 | ₩21,384 | ₩20,929 | ₩21,050 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,796 | ₩21,517 | ₩20,635 | ₩21,237 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,622 | ₩21,130 | ₩20,609 | ₩20,849 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,889 | ₩21,237 | ₩20,462 | ₩20,542 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,996 | ₩21,250 | ₩20,462 | ₩20,635 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,050 | ₩21,156 | ₩20,742 | ₩20,836 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,729 | ₩21,250 | ₩20,435 | ₩21,130 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,234 | ₩20,822 | ₩20,234 | ₩20,675 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,927 | ₩20,421 | ₩19,873 | ₩20,194 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,047 | ₩20,141 | ₩19,767 | ₩20,020 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,020 | ₩20,314 | ₩19,432 | ₩19,793 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,326 | ₩20,074 | ₩19,058 | ₩19,980 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,513 | ₩19,686 | ₩19,205 | ₩19,499 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,620 | ₩19,914 | ₩19,419 | ₩19,753 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,446 | ₩19,994 | ₩19,031 | ₩19,579 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,232 | ₩19,473 | ₩19,152 | ₩19,352 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,112 | ₩19,352 | ₩19,072 | ₩19,152 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,486 | ₩19,539 | ₩19,085 | ₩19,112 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,392 | ₩19,673 | ₩19,366 | ₩19,553 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,898 | ₩19,352 | ₩18,764 | ₩19,272 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,831 | ₩18,951 | ₩18,577 | ₩18,684 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,085 | ₩19,205 | ₩18,938 | ₩19,112 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,165 | ₩19,379 | ₩19,005 | ₩19,112 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,178 | ₩19,205 | ₩18,764 | ₩19,005 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,138 | ₩19,245 | ₩18,925 | ₩19,219 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,925 | ₩19,339 | ₩18,844 | ₩19,085 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,366 | ₩19,446 | ₩18,871 | ₩18,925 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,711 | ₩19,339 | ₩18,684 | ₩19,299 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,205 | ₩19,299 | ₩18,764 | ₩18,791 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,058 | ₩19,352 | ₩18,938 | ₩19,272 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,417 | ₩19,486 | ₩18,417 | ₩19,152 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,176 | ₩18,337 | ₩17,962 | ₩18,337 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,056 | ₩18,163 | ₩17,789 | ₩18,029 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,403 | ₩18,417 | ₩18,002 | ₩18,016 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,524 | ₩18,631 | ₩18,377 | ₩18,443 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,457 | ₩18,550 | ₩18,310 | ₩18,550 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,457 | ₩18,590 | ₩18,377 | ₩18,497 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,644 | ₩18,684 | ₩18,283 | ₩18,457 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,911 | ₩19,031 | ₩18,657 | ₩18,684 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,285 | ₩19,326 | ₩18,751 | ₩18,804 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,031 | ₩19,446 | ₩19,031 | ₩19,285 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,232 | ₩19,539 | ₩18,858 | ₩18,884 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,406 | ₩19,713 | ₩19,272 | ₩19,299 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,432 | ₩19,499 | ₩19,219 | ₩19,406 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,553 | ₩19,660 | ₩19,138 | ₩19,339 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,272 | ₩19,673 | ₩19,138 | ₩19,513 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,978 | ₩19,459 | ₩18,831 | ₩19,259 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,366 | ₩19,446 | ₩18,991 | ₩19,018 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,726 | ₩19,927 | ₩19,312 | ₩19,379 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,593 | ₩19,793 | ₩19,513 | ₩19,673 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,873 | ₩20,047 | ₩19,606 | ₩19,620 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,459 | ₩19,954 | ₩19,459 | ₩19,914 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,392 | ₩19,579 | ₩19,205 | ₩19,285 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,965 | ₩19,473 | ₩18,965 | ₩19,326 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,272 | ₩19,379 | ₩19,098 | ₩19,312 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,045 | ₩19,285 | ₩18,844 | ₩19,219 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,724 | ₩19,152 | ₩18,684 | ₩19,045 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,296 | ₩18,711 | ₩18,163 | ₩18,550 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,775 | ₩18,443 | ₩17,748 | ₩18,230 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,072 | ₩19,192 | ₩17,735 | ₩17,748 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,352 | ₩19,526 | ₩18,363 | ₩18,711 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,205 | ₩19,379 | ₩18,804 | ₩19,285 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,392 | ₩19,740 | ₩19,272 | ₩19,379 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,165 | ₩19,459 | ₩19,112 | ₩19,446 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,844 | ₩19,579 | ₩18,818 | ₩19,419 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,791 | ₩19,299 | ₩18,671 | ₩19,058 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,965 | ₩19,098 | ₩18,564 | ₩18,778 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,112 | ₩19,660 | ₩18,778 | ₩18,791 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,366 | ₩19,366 | ₩18,002 | ₩18,684 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,515 | ₩21,009 | ₩19,178 | ₩19,366 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,105 | ₩23,201 | ₩22,052 | ₩23,068 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,399 | ₩22,480 | ₩21,838 | ₩21,932 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,867 | ₩22,867 | ₩22,466 | ₩22,466 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,854 | ₩22,987 | ₩22,627 | ₩22,867 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,854 | ₩23,028 | ₩22,653 | ₩22,894 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,134 | ₩23,428 | ₩22,707 | ₩22,947 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,428 | ₩23,576 | ₩23,041 | ₩23,255 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,257 | ₩24,484 | ₩23,348 | ₩23,509 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,990 | ₩24,471 | ₩23,776 | ₩24,204 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,121 | ₩23,910 | ₩23,081 | ₩23,883 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,867 | ₩23,068 | ₩22,600 | ₩23,014 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,627 | ₩23,014 | ₩22,199 | ₩22,934 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,600 | ₩22,840 | ₩22,413 | ₩22,760 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,226 | ₩22,560 | ₩22,092 | ₩22,399 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,985 | ₩22,493 | ₩21,865 | ₩22,413 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,330 | ₩21,892 | ₩21,076 | ₩21,838 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,515 | ₩21,183 | ₩20,515 | ₩21,036 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,756 | ₩20,822 | ₩20,368 | ₩20,796 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,475 | ₩20,622 | ₩20,288 | ₩20,408 | -0.33% | 36.4만 |
|---|