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 | ₩9,190 | ₩8,990 | ₩9,137 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,030 | ₩9,244 | ₩8,937 | ₩9,137 | +1.18% | 115만 |
| 2026.10.07 | ₩9,270 | ₩9,284 | ₩8,856 | ₩8,990 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,217 | ₩9,551 | ₩9,177 | ₩9,457 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,017 | ₩9,137 | ₩8,856 | ₩9,124 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,097 | ₩9,124 | ₩8,963 | ₩9,043 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,923 | ₩9,043 | ₩8,816 | ₩8,950 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,017 | ₩9,057 | ₩8,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,910 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,017 | ₩9,110 | ₩8,950 | ₩9,017 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,057 | ₩9,070 | ₩8,816 | ₩8,977 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,124 | ₩9,217 | ₩9,043 | ₩9,097 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,030 | ₩9,137 | ₩8,937 | ₩9,124 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,431 | ₩9,431 | ₩9,057 | ₩9,083 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,431 | ₩9,538 | ₩9,284 | ₩9,511 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,351 | ₩9,444 | ₩9,230 | ₩9,391 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,311 | ₩9,431 | ₩9,204 | ₩9,337 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,604 | ₩9,618 | ₩9,297 | ₩9,417 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,457 | ₩9,791 | ₩9,417 | ₩9,484 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,498 | ₩9,511 | ₩9,217 | ₩9,431 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,591 | ₩9,711 | ₩9,257 | ₩9,471 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,872 | ₩10,139 | ₩9,791 | ₩10,085 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,818 | ₩9,912 | ₩9,685 | ₩9,711 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,206 | ₩10,259 | ₩9,791 | ₩9,858 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,112 | ₩10,406 | ₩10,005 | ₩10,286 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,179 | ₩10,352 | ₩10,152 | ₩10,192 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,206 | ₩10,312 | ₩10,059 | ₩10,219 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,352 | ₩10,366 | ₩10,059 | ₩10,125 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,219 | ₩10,379 | ₩10,152 | ₩10,326 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,326 | ₩10,419 | ₩10,192 | ₩10,299 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,580 | ₩10,753 | ₩10,366 | ₩10,379 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,553 | ₩10,633 | ₩10,366 | ₩10,553 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,499 | ₩10,713 | ₩10,446 | ₩10,606 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,473 | ₩10,553 | ₩10,339 | ₩10,486 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,553 | ₩10,553 | ₩10,192 | ₩10,419 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,446 | ₩10,606 | ₩10,366 | ₩10,553 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,406 | ₩10,499 | ₩10,125 | ₩10,352 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,499 | ₩10,686 | ₩10,393 | ₩10,566 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,767 | ₩10,847 | ₩10,339 | ₩10,526 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,154 | ₩11,194 | ₩10,807 | ₩10,873 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,566 | ₩11,207 | ₩10,366 | ₩11,154 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,366 | ₩10,473 | ₩10,032 | ₩10,446 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,379 | ₩10,593 | ₩10,339 | ₩10,393 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,673 | ₩10,753 | ₩10,299 | ₩10,312 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,621 | ₩11,662 | ₩10,513 | ₩10,673 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,835 | ₩11,915 | ₩11,448 | ₩11,595 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,167 | ₩11,768 | ₩11,100 | ₩11,662 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,169 | ₩12,476 | ₩11,755 | ₩11,835 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,062 | ₩12,249 | ₩11,849 | ₩12,182 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,742 | ₩11,915 | ₩11,434 | ₩11,902 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,354 | ₩11,568 | ₩11,100 | ₩11,555 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,060 | ₩11,301 | ₩10,900 | ₩11,261 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,087 | ₩11,207 | ₩10,499 | ₩10,873 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,434 | ₩11,662 | ₩11,154 | ₩11,221 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,288 | ₩11,568 | ₩11,181 | ₩11,381 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,301 | ₩11,434 | ₩11,167 | ₩11,247 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,261 | ₩11,501 | ₩11,181 | ₩11,234 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,515 | ₩11,595 | ₩11,314 | ₩11,408 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,381 | ₩11,675 | ₩11,381 | ₩11,515 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,555 | ₩11,595 | ₩11,301 | ₩11,328 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,595 | ₩11,982 | ₩11,381 | ₩11,515 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,434 | ₩11,662 | ₩11,354 | ₩11,621 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,595 | ₩11,822 | ₩11,274 | ₩11,515 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,595 | ₩11,688 | ₩11,475 | ₩11,568 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,662 | ₩11,835 | ₩11,421 | ₩11,568 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,902 | ₩11,902 | ₩11,581 | ₩11,662 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,488 | ₩11,969 | ₩11,448 | ₩11,929 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,501 | ₩11,648 | ₩11,434 | ₩11,515 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,889 | ₩11,955 | ₩11,461 | ₩11,755 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,849 | ₩12,076 | ₩11,755 | ₩12,022 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,942 | ₩12,102 | ₩11,742 | ₩11,808 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,995 | ₩12,329 | ₩11,875 | ₩11,889 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,875 | ₩12,116 | ₩11,621 | ₩12,049 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,969 | ₩12,022 | ₩11,688 | ₩11,768 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,621 | ₩12,089 | ₩11,595 | ₩11,782 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,875 | ₩11,955 | ₩11,662 | ₩11,742 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,929 | ₩12,169 | ₩11,688 | ₩11,715 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,488 | ₩12,049 | ₩11,408 | ₩11,835 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,583 | ₩12,583 | ₩11,822 | ₩11,889 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,744 | ₩13,238 | ₩12,236 | ₩12,583 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,488 | ₩12,917 | ₩11,448 | ₩12,009 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,702 | ₩12,116 | ₩11,408 | ₩11,461 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,381 | ₩12,102 | ₩11,261 | ₩11,702 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,940 | ₩11,234 | ₩10,887 | ₩11,127 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,646 | ₩11,007 | ₩10,459 | ₩10,940 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,807 | ₩10,833 | ₩10,539 | ₩10,580 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,780 | ₩11,087 | ₩10,633 | ₩10,847 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,726 | ₩10,887 | ₩10,459 | ₩10,646 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,074 | ₩11,087 | ₩10,686 | ₩10,700 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,887 | ₩11,207 | ₩10,767 | ₩11,074 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,860 | ₩11,154 | ₩10,686 | ₩10,740 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,767 | ₩11,087 | ₩10,767 | ₩10,927 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,847 | ₩10,954 | ₩10,606 | ₩10,686 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,261 | ₩11,381 | ₩10,807 | ₩10,913 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,475 | ₩11,635 | ₩11,354 | ₩11,528 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,768 | ₩11,768 | ₩11,448 | ₩11,595 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,915 | ₩12,022 | ₩11,635 | ₩11,715 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,581 | ₩11,835 | ₩11,501 | ₩11,822 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,421 | ₩11,648 | ₩11,181 | ₩11,515 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,328 | ₩11,662 | ₩11,207 | ₩11,555 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,022 | ₩12,129 | ₩11,274 | ₩11,301 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,528 | ₩12,383 | ₩11,501 | ₩12,102 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,288 | ₩11,541 | ₩10,954 | ₩11,234 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,221 | ₩11,541 | ₩10,927 | ₩11,515 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,662 | ₩11,715 | ₩10,873 | ₩11,100 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,621 | ₩11,782 | ₩11,394 | ₩11,662 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,303 | ₩12,463 | ₩11,515 | ₩11,621 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,917 | ₩12,917 | ₩12,062 | ₩12,196 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,867 | ₩14,867 | ₩12,423 | ₩12,597 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,375 | ₩15,656 | ₩15,335 | ₩15,509 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,841 | ₩15,335 | ₩14,787 | ₩15,108 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,721 | ₩14,948 | ₩14,654 | ₩14,694 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,841 | ₩14,921 | ₩14,493 | ₩14,747 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,480 | ₩14,867 | ₩14,360 | ₩14,787 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,787 | ₩14,841 | ₩14,186 | ₩14,293 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,694 | ₩14,854 | ₩14,440 | ₩14,814 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,095 | ₩15,322 | ₩14,734 | ₩14,761 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,694 | ₩15,215 | ₩14,627 | ₩15,068 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,560 | ₩14,881 | ₩14,360 | ₩14,707 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,972 | ₩14,547 | ₩13,972 | ₩14,440 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,346 | ₩14,507 | ₩13,665 | ₩13,852 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,026 | ₩14,280 | ₩13,932 | ₩13,972 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,240 | ₩14,413 | ₩14,039 | ₩14,133 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,186 | ₩14,293 | ₩13,732 | ₩13,959 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩13,999 | ₩14,547 | ₩13,999 | ₩14,186 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,241 | ₩15,402 | ₩15,054 | ₩15,081 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,814 | ₩15,362 | ₩14,761 | ₩15,241 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,694 | ₩15,054 | ₩14,694 | ₩14,841 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,320 | ₩14,854 | ₩14,253 | ₩14,774 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,440 | ₩14,574 | ₩14,173 | ₩14,320 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,732 | ₩13,959 | ₩13,692 | ₩13,799 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,812 | ₩13,946 | ₩13,625 | ₩13,919 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,385 | ₩13,906 | ₩13,158 | ₩13,625 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,759 | ₩13,772 | ₩13,452 | ₩13,652 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,318 | ₩13,585 | ₩13,118 | ₩13,452 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,358 | ₩13,385 | ₩13,037 | ₩13,104 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,184 | ₩13,331 | ₩13,037 | ₩13,184 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,478 | ₩13,639 | ₩13,171 | ₩13,278 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,839 | ₩13,932 | ₩13,345 | ₩13,545 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,385 | ₩14,039 | ₩13,318 | ₩13,585 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,051 | ₩13,572 | ₩12,703 | ₩13,518 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,077 | ₩13,171 | ₩12,490 | ₩12,637 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,037 | ₩13,238 | ₩12,890 | ₩12,997 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,492 | ₩13,705 | ₩13,211 | ₩13,238 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,785 | ₩13,879 | ₩13,492 | ₩13,612 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,679 | ₩13,852 | ₩13,518 | ₩13,705 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,732 | ₩13,972 | ₩13,211 | ₩13,425 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,066 | ₩14,213 | ₩13,532 | ₩13,679 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,453 | ₩14,547 | ₩14,159 | ₩14,400 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,854 | ₩14,988 | ₩14,387 | ₩14,520 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,520 | ₩15,509 | ₩13,826 | ₩14,854 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,253 | ₩14,440 | ₩13,866 | ₩14,173 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,159 | ₩14,400 | ₩14,079 | ₩14,333 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,892 | ₩14,440 | ₩13,639 | ₩14,320 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,371 | ₩13,679 | ₩12,810 | ₩13,652 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,745 | ₩13,839 | ₩13,158 | ₩13,705 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,972 | ₩14,413 | ₩13,398 | ₩13,932 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,295 | ₩15,990 | ₩13,652 | ₩13,932 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,613 | ₩21,613 | ₩21,066 | ₩21,533 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,520 | ₩21,587 | ₩21,106 | ₩21,466 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,546 | ₩21,733 | ₩20,985 | ₩21,453 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,413 | ₩21,774 | ₩21,226 | ₩21,693 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,052 | ₩21,533 | ₩21,025 | ₩21,440 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,213 | ₩21,373 | ₩20,919 | ₩21,039 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,785 | ₩21,506 | ₩20,625 | ₩21,226 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,611 | ₩21,119 | ₩20,598 | ₩20,838 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,879 | ₩21,226 | ₩20,451 | ₩20,531 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,985 | ₩21,239 | ₩20,451 | ₩20,625 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,039 | ₩21,146 | ₩20,732 | ₩20,825 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,718 | ₩21,239 | ₩20,424 | ₩21,119 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,224 | ₩20,812 | ₩20,224 | ₩20,665 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,917 | ₩20,411 | ₩19,863 | ₩20,184 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,037 | ₩20,131 | ₩19,756 | ₩20,010 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,010 | ₩20,304 | ₩19,423 | ₩19,783 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,316 | ₩20,064 | ₩19,049 | ₩19,970 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,503 | ₩19,676 | ₩19,195 | ₩19,489 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,610 | ₩19,903 | ₩19,409 | ₩19,743 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,436 | ₩19,984 | ₩19,022 | ₩19,569 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,222 | ₩19,463 | ₩19,142 | ₩19,342 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,102 | ₩19,342 | ₩19,062 | ₩19,142 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,476 | ₩19,529 | ₩19,075 | ₩19,102 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,382 | ₩19,663 | ₩19,356 | ₩19,543 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,888 | ₩19,342 | ₩18,755 | ₩19,262 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,821 | ₩18,942 | ₩18,568 | ₩18,674 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,075 | ₩19,195 | ₩18,928 | ₩19,102 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,155 | ₩19,369 | ₩18,995 | ₩19,102 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,169 | ₩19,195 | ₩18,755 | ₩18,995 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,129 | ₩19,236 | ₩18,915 | ₩19,209 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,915 | ₩19,329 | ₩18,835 | ₩19,075 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,356 | ₩19,436 | ₩18,861 | ₩18,915 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,701 | ₩19,329 | ₩18,674 | ₩19,289 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,195 | ₩19,289 | ₩18,755 | ₩18,781 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,049 | ₩19,342 | ₩18,928 | ₩19,262 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,407 | ₩19,476 | ₩18,407 | ₩19,142 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,167 | ₩18,327 | ₩17,953 | ₩18,327 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,047 | ₩18,154 | ₩17,779 | ₩18,020 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,394 | ₩18,407 | ₩17,993 | ₩18,007 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,514 | ₩18,621 | ₩18,367 | ₩18,434 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,447 | ₩18,541 | ₩18,300 | ₩18,541 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,447 | ₩18,581 | ₩18,367 | ₩18,487 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,634 | ₩18,674 | ₩18,274 | ₩18,447 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,902 | ₩19,022 | ₩18,648 | ₩18,674 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,276 | ₩19,316 | ₩18,741 | ₩18,795 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,022 | ₩19,436 | ₩19,022 | ₩19,276 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,222 | ₩19,529 | ₩18,848 | ₩18,875 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,396 | ₩19,703 | ₩19,262 | ₩19,289 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,423 | ₩19,489 | ₩19,209 | ₩19,396 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,543 | ₩19,650 | ₩19,129 | ₩19,329 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,262 | ₩19,663 | ₩19,129 | ₩19,503 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,968 | ₩19,449 | ₩18,821 | ₩19,249 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,356 | ₩19,436 | ₩18,982 | ₩19,008 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,716 | ₩19,917 | ₩19,302 | ₩19,369 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,583 | ₩19,783 | ₩19,503 | ₩19,663 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,863 | ₩20,037 | ₩19,596 | ₩19,610 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,449 | ₩19,943 | ₩19,449 | ₩19,903 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,382 | ₩19,569 | ₩19,195 | ₩19,276 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,955 | ₩19,463 | ₩18,955 | ₩19,316 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,262 | ₩19,369 | ₩19,089 | ₩19,302 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,035 | ₩19,276 | ₩18,835 | ₩19,209 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,715 | ₩19,142 | ₩18,674 | ₩19,035 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,287 | ₩18,701 | ₩18,154 | ₩18,541 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,766 | ₩18,434 | ₩17,739 | ₩18,220 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,062 | ₩19,182 | ₩17,726 | ₩17,739 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,342 | ₩19,516 | ₩18,354 | ₩18,701 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,195 | ₩19,369 | ₩18,795 | ₩19,276 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,382 | ₩19,730 | ₩19,262 | ₩19,369 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,155 | ₩19,449 | ₩19,102 | ₩19,436 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,835 | ₩19,569 | ₩18,808 | ₩19,409 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,781 | ₩19,289 | ₩18,661 | ₩19,049 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,955 | ₩19,089 | ₩18,554 | ₩18,768 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,102 | ₩19,650 | ₩18,768 | ₩18,781 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,356 | ₩19,356 | ₩17,993 | ₩18,674 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,505 | ₩20,999 | ₩19,169 | ₩19,356 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,094 | ₩23,189 | ₩22,041 | ₩23,056 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,388 | ₩22,468 | ₩21,827 | ₩21,920 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,856 | ₩22,856 | ₩22,455 | ₩22,455 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,842 | ₩22,976 | ₩22,615 | ₩22,856 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,842 | ₩23,016 | ₩22,642 | ₩22,882 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,123 | ₩23,417 | ₩22,695 | ₩22,936 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,417 | ₩23,564 | ₩23,029 | ₩23,243 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,245 | ₩24,472 | ₩23,336 | ₩23,497 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,978 | ₩24,458 | ₩23,764 | ₩24,191 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,109 | ₩23,897 | ₩23,069 | ₩23,871 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,856 | ₩23,056 | ₩22,588 | ₩23,002 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,615 | ₩23,002 | ₩22,188 | ₩22,922 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,588 | ₩22,829 | ₩22,401 | ₩22,749 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,214 | ₩22,548 | ₩22,081 | ₩22,388 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,974 | ₩22,482 | ₩21,854 | ₩22,401 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,319 | ₩21,880 | ₩21,066 | ₩21,827 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,505 | ₩21,172 | ₩20,505 | ₩21,025 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,745 | ₩20,812 | ₩20,358 | ₩20,785 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,464 | ₩20,611 | ₩20,277 | ₩20,398 | -0.33% | 36.4만 |
|---|