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 | ₩9,131 | ₩9,185 | ₩8,984 | ₩9,131 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,024 | ₩9,238 | ₩8,931 | ₩9,131 | +1.18% | 115만 |
| 2026.10.07 | ₩9,265 | ₩9,278 | ₩8,851 | ₩8,984 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,211 | ₩9,545 | ₩9,171 | ₩9,452 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,011 | ₩9,131 | ₩8,851 | ₩9,118 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,091 | ₩9,118 | ₩8,958 | ₩9,038 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,918 | ₩9,038 | ₩8,811 | ₩8,944 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,011 | ₩9,051 | ₩8,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,904 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,011 | ₩9,105 | ₩8,944 | ₩9,011 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,051 | ₩9,065 | ₩8,811 | ₩8,971 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,118 | ₩9,211 | ₩9,038 | ₩9,091 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,024 | ₩9,131 | ₩8,931 | ₩9,118 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,425 | ₩9,425 | ₩9,051 | ₩9,078 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,425 | ₩9,532 | ₩9,278 | ₩9,505 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,345 | ₩9,438 | ₩9,225 | ₩9,385 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,305 | ₩9,425 | ₩9,198 | ₩9,332 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,599 | ₩9,612 | ₩9,291 | ₩9,412 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,452 | ₩9,785 | ₩9,412 | ₩9,478 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,492 | ₩9,505 | ₩9,211 | ₩9,425 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,585 | ₩9,705 | ₩9,251 | ₩9,465 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,866 | ₩10,132 | ₩9,785 | ₩10,079 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,812 | ₩9,906 | ₩9,679 | ₩9,705 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,199 | ₩10,253 | ₩9,785 | ₩9,852 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,106 | ₩10,399 | ₩9,999 | ₩10,279 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,173 | ₩10,346 | ₩10,146 | ₩10,186 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,199 | ₩10,306 | ₩10,052 | ₩10,213 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,346 | ₩10,359 | ₩10,052 | ₩10,119 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,213 | ₩10,373 | ₩10,146 | ₩10,319 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,319 | ₩10,413 | ₩10,186 | ₩10,293 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,573 | ₩10,747 | ₩10,359 | ₩10,373 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,546 | ₩10,626 | ₩10,359 | ₩10,546 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,493 | ₩10,707 | ₩10,440 | ₩10,600 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,466 | ₩10,546 | ₩10,333 | ₩10,480 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,546 | ₩10,546 | ₩10,186 | ₩10,413 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,440 | ₩10,600 | ₩10,359 | ₩10,546 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,399 | ₩10,493 | ₩10,119 | ₩10,346 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,493 | ₩10,680 | ₩10,386 | ₩10,560 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,760 | ₩10,840 | ₩10,333 | ₩10,520 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,147 | ₩11,187 | ₩10,800 | ₩10,867 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,560 | ₩11,200 | ₩10,359 | ₩11,147 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,359 | ₩10,466 | ₩10,026 | ₩10,440 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,373 | ₩10,586 | ₩10,333 | ₩10,386 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,666 | ₩10,747 | ₩10,293 | ₩10,306 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,614 | ₩11,654 | ₩10,506 | ₩10,666 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,828 | ₩11,908 | ₩11,441 | ₩11,588 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,160 | ₩11,761 | ₩11,094 | ₩11,654 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,162 | ₩12,469 | ₩11,748 | ₩11,828 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,055 | ₩12,242 | ₩11,841 | ₩12,175 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,734 | ₩11,908 | ₩11,427 | ₩11,895 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,347 | ₩11,561 | ₩11,094 | ₩11,548 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,054 | ₩11,294 | ₩10,893 | ₩11,254 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,080 | ₩11,200 | ₩10,493 | ₩10,867 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,427 | ₩11,654 | ₩11,147 | ₩11,214 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,281 | ₩11,561 | ₩11,174 | ₩11,374 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,294 | ₩11,427 | ₩11,160 | ₩11,241 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,254 | ₩11,494 | ₩11,174 | ₩11,227 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,508 | ₩11,588 | ₩11,307 | ₩11,401 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,374 | ₩11,668 | ₩11,374 | ₩11,508 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,548 | ₩11,588 | ₩11,294 | ₩11,321 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,588 | ₩11,975 | ₩11,374 | ₩11,508 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,427 | ₩11,654 | ₩11,347 | ₩11,614 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,588 | ₩11,815 | ₩11,267 | ₩11,508 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,588 | ₩11,681 | ₩11,467 | ₩11,561 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,654 | ₩11,828 | ₩11,414 | ₩11,561 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,895 | ₩11,895 | ₩11,574 | ₩11,654 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,481 | ₩11,961 | ₩11,441 | ₩11,921 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,494 | ₩11,641 | ₩11,427 | ₩11,508 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,881 | ₩11,948 | ₩11,454 | ₩11,748 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,841 | ₩12,068 | ₩11,748 | ₩12,015 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,935 | ₩12,095 | ₩11,734 | ₩11,801 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,988 | ₩12,322 | ₩11,868 | ₩11,881 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,868 | ₩12,108 | ₩11,614 | ₩12,042 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,961 | ₩12,015 | ₩11,681 | ₩11,761 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,614 | ₩12,082 | ₩11,588 | ₩11,775 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,868 | ₩11,948 | ₩11,654 | ₩11,734 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,921 | ₩12,162 | ₩11,681 | ₩11,708 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,481 | ₩12,042 | ₩11,401 | ₩11,828 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,576 | ₩12,576 | ₩11,815 | ₩11,881 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,736 | ₩13,230 | ₩12,228 | ₩12,576 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,481 | ₩12,909 | ₩11,441 | ₩12,001 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,694 | ₩12,108 | ₩11,401 | ₩11,454 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,374 | ₩12,095 | ₩11,254 | ₩11,694 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,933 | ₩11,227 | ₩10,880 | ₩11,120 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,640 | ₩11,000 | ₩10,453 | ₩10,933 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,800 | ₩10,827 | ₩10,533 | ₩10,573 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,773 | ₩11,080 | ₩10,626 | ₩10,840 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,720 | ₩10,880 | ₩10,453 | ₩10,640 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,067 | ₩11,080 | ₩10,680 | ₩10,693 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,880 | ₩11,200 | ₩10,760 | ₩11,067 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,853 | ₩11,147 | ₩10,680 | ₩10,733 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,760 | ₩11,080 | ₩10,760 | ₩10,920 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,840 | ₩10,947 | ₩10,600 | ₩10,680 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,254 | ₩11,374 | ₩10,800 | ₩10,907 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,467 | ₩11,628 | ₩11,347 | ₩11,521 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,761 | ₩11,761 | ₩11,441 | ₩11,588 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,908 | ₩12,015 | ₩11,628 | ₩11,708 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,574 | ₩11,828 | ₩11,494 | ₩11,815 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,414 | ₩11,641 | ₩11,174 | ₩11,508 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,321 | ₩11,654 | ₩11,200 | ₩11,548 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,015 | ₩12,122 | ₩11,267 | ₩11,294 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,521 | ₩12,375 | ₩11,494 | ₩12,095 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,281 | ₩11,534 | ₩10,947 | ₩11,227 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,214 | ₩11,534 | ₩10,920 | ₩11,508 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,654 | ₩11,708 | ₩10,867 | ₩11,094 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,614 | ₩11,775 | ₩11,387 | ₩11,654 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,295 | ₩12,455 | ₩11,508 | ₩11,614 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,909 | ₩12,909 | ₩12,055 | ₩12,188 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,858 | ₩14,858 | ₩12,415 | ₩12,589 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,366 | ₩15,646 | ₩15,326 | ₩15,499 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,832 | ₩15,326 | ₩14,778 | ₩15,099 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,711 | ₩14,938 | ₩14,645 | ₩14,685 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,832 | ₩14,912 | ₩14,485 | ₩14,738 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,471 | ₩14,858 | ₩14,351 | ₩14,778 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,778 | ₩14,832 | ₩14,177 | ₩14,284 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,685 | ₩14,845 | ₩14,431 | ₩14,805 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,085 | ₩15,312 | ₩14,725 | ₩14,752 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,685 | ₩15,205 | ₩14,618 | ₩15,059 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,551 | ₩14,872 | ₩14,351 | ₩14,698 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,964 | ₩14,538 | ₩13,964 | ₩14,431 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,338 | ₩14,498 | ₩13,657 | ₩13,844 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,017 | ₩14,271 | ₩13,924 | ₩13,964 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,231 | ₩14,404 | ₩14,031 | ₩14,124 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,177 | ₩14,284 | ₩13,724 | ₩13,951 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩13,991 | ₩14,538 | ₩13,991 | ₩14,177 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,232 | ₩15,392 | ₩15,045 | ₩15,072 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,805 | ₩15,352 | ₩14,752 | ₩15,232 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,685 | ₩15,045 | ₩14,685 | ₩14,832 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,311 | ₩14,845 | ₩14,244 | ₩14,765 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,431 | ₩14,565 | ₩14,164 | ₩14,311 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,724 | ₩13,951 | ₩13,684 | ₩13,790 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,804 | ₩13,937 | ₩13,617 | ₩13,910 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,377 | ₩13,897 | ₩13,150 | ₩13,617 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,750 | ₩13,764 | ₩13,443 | ₩13,643 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,310 | ₩13,577 | ₩13,110 | ₩13,443 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,350 | ₩13,377 | ₩13,029 | ₩13,096 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,176 | ₩13,323 | ₩13,029 | ₩13,176 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,470 | ₩13,630 | ₩13,163 | ₩13,270 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,830 | ₩13,924 | ₩13,336 | ₩13,537 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,377 | ₩14,031 | ₩13,310 | ₩13,577 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,043 | ₩13,563 | ₩12,696 | ₩13,510 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,069 | ₩13,163 | ₩12,482 | ₩12,629 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,029 | ₩13,230 | ₩12,883 | ₩12,989 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,483 | ₩13,697 | ₩13,203 | ₩13,230 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,777 | ₩13,870 | ₩13,483 | ₩13,603 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,670 | ₩13,844 | ₩13,510 | ₩13,697 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,724 | ₩13,964 | ₩13,203 | ₩13,417 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,057 | ₩14,204 | ₩13,523 | ₩13,670 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,444 | ₩14,538 | ₩14,151 | ₩14,391 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,845 | ₩14,978 | ₩14,378 | ₩14,511 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,511 | ₩15,499 | ₩13,817 | ₩14,845 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,244 | ₩14,431 | ₩13,857 | ₩14,164 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,151 | ₩14,391 | ₩14,071 | ₩14,324 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,884 | ₩14,431 | ₩13,630 | ₩14,311 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,363 | ₩13,670 | ₩12,802 | ₩13,643 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,737 | ₩13,830 | ₩13,150 | ₩13,697 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,964 | ₩14,404 | ₩13,390 | ₩13,924 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,286 | ₩15,980 | ₩13,643 | ₩13,924 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,600 | ₩21,600 | ₩21,053 | ₩21,520 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,507 | ₩21,573 | ₩21,093 | ₩21,453 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,533 | ₩21,720 | ₩20,973 | ₩21,440 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,400 | ₩21,760 | ₩21,213 | ₩21,680 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,039 | ₩21,520 | ₩21,013 | ₩21,426 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,199 | ₩21,360 | ₩20,906 | ₩21,026 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,772 | ₩21,493 | ₩20,612 | ₩21,213 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,599 | ₩21,106 | ₩20,585 | ₩20,826 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,866 | ₩21,213 | ₩20,439 | ₩20,519 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,973 | ₩21,226 | ₩20,439 | ₩20,612 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,026 | ₩21,133 | ₩20,719 | ₩20,812 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,706 | ₩21,226 | ₩20,412 | ₩21,106 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,212 | ₩20,799 | ₩20,212 | ₩20,652 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,905 | ₩20,398 | ₩19,851 | ₩20,172 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,025 | ₩20,118 | ₩19,744 | ₩19,998 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩19,998 | ₩20,292 | ₩19,411 | ₩19,771 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,304 | ₩20,051 | ₩19,037 | ₩19,958 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,491 | ₩19,664 | ₩19,184 | ₩19,477 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,598 | ₩19,891 | ₩19,397 | ₩19,731 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,424 | ₩19,971 | ₩19,010 | ₩19,557 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,210 | ₩19,451 | ₩19,130 | ₩19,331 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,090 | ₩19,331 | ₩19,050 | ₩19,130 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,464 | ₩19,517 | ₩19,064 | ₩19,090 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,371 | ₩19,651 | ₩19,344 | ₩19,531 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,877 | ₩19,331 | ₩18,743 | ₩19,250 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,810 | ₩18,930 | ₩18,556 | ₩18,663 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,064 | ₩19,184 | ₩18,917 | ₩19,090 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,144 | ₩19,357 | ₩18,983 | ₩19,090 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,157 | ₩19,184 | ₩18,743 | ₩18,983 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,117 | ₩19,224 | ₩18,903 | ₩19,197 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,903 | ₩19,317 | ₩18,823 | ₩19,064 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,344 | ₩19,424 | ₩18,850 | ₩18,903 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,690 | ₩19,317 | ₩18,663 | ₩19,277 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,184 | ₩19,277 | ₩18,743 | ₩18,770 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,037 | ₩19,331 | ₩18,917 | ₩19,250 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,396 | ₩19,464 | ₩18,396 | ₩19,130 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,156 | ₩18,316 | ₩17,942 | ₩18,316 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,036 | ₩18,142 | ₩17,769 | ₩18,009 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,383 | ₩18,396 | ₩17,982 | ₩17,996 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,503 | ₩18,610 | ₩18,356 | ₩18,423 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,436 | ₩18,530 | ₩18,289 | ₩18,530 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,436 | ₩18,570 | ₩18,356 | ₩18,476 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,623 | ₩18,663 | ₩18,263 | ₩18,436 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,890 | ₩19,010 | ₩18,636 | ₩18,663 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,264 | ₩19,304 | ₩18,730 | ₩18,783 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,010 | ₩19,424 | ₩19,010 | ₩19,264 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,210 | ₩19,517 | ₩18,837 | ₩18,863 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,384 | ₩19,691 | ₩19,250 | ₩19,277 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,411 | ₩19,477 | ₩19,197 | ₩19,384 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,531 | ₩19,638 | ₩19,117 | ₩19,317 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,250 | ₩19,651 | ₩19,117 | ₩19,491 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,957 | ₩19,437 | ₩18,810 | ₩19,237 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,344 | ₩19,424 | ₩18,970 | ₩18,997 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,704 | ₩19,905 | ₩19,290 | ₩19,357 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,571 | ₩19,771 | ₩19,491 | ₩19,651 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,851 | ₩20,025 | ₩19,584 | ₩19,598 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,437 | ₩19,931 | ₩19,437 | ₩19,891 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,371 | ₩19,557 | ₩19,184 | ₩19,264 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,943 | ₩19,451 | ₩18,943 | ₩19,304 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,250 | ₩19,357 | ₩19,077 | ₩19,290 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,023 | ₩19,264 | ₩18,823 | ₩19,197 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,703 | ₩19,130 | ₩18,663 | ₩19,023 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,276 | ₩18,690 | ₩18,142 | ₩18,530 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,755 | ₩18,423 | ₩17,729 | ₩18,209 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,050 | ₩19,170 | ₩17,715 | ₩17,729 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,331 | ₩19,504 | ₩18,343 | ₩18,690 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,184 | ₩19,357 | ₩18,783 | ₩19,264 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,371 | ₩19,718 | ₩19,250 | ₩19,357 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,144 | ₩19,437 | ₩19,090 | ₩19,424 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,823 | ₩19,557 | ₩18,797 | ₩19,397 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,770 | ₩19,277 | ₩18,650 | ₩19,037 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,943 | ₩19,077 | ₩18,543 | ₩18,756 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,090 | ₩19,638 | ₩18,756 | ₩18,770 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,344 | ₩19,344 | ₩17,982 | ₩18,663 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,492 | ₩20,986 | ₩19,157 | ₩19,344 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,081 | ₩23,175 | ₩22,027 | ₩23,042 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,374 | ₩22,454 | ₩21,814 | ₩21,907 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,842 | ₩22,842 | ₩22,441 | ₩22,441 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,828 | ₩22,962 | ₩22,601 | ₩22,842 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,828 | ₩23,002 | ₩22,628 | ₩22,868 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,109 | ₩23,402 | ₩22,681 | ₩22,922 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,402 | ₩23,549 | ₩23,015 | ₩23,229 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,230 | ₩24,457 | ₩23,322 | ₩23,482 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,963 | ₩24,443 | ₩23,749 | ₩24,176 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,095 | ₩23,883 | ₩23,055 | ₩23,856 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,842 | ₩23,042 | ₩22,575 | ₩22,988 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,601 | ₩22,988 | ₩22,174 | ₩22,908 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,575 | ₩22,815 | ₩22,388 | ₩22,735 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,201 | ₩22,534 | ₩22,067 | ₩22,374 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,960 | ₩22,468 | ₩21,840 | ₩22,388 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,306 | ₩21,867 | ₩21,053 | ₩21,814 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,492 | ₩21,159 | ₩20,492 | ₩21,013 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,732 | ₩20,799 | ₩20,345 | ₩20,772 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,452 | ₩20,599 | ₩20,265 | ₩20,385 | -0.33% | 36.4만 |
|---|