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 | ₩9,128 | ₩9,181 | ₩8,981 | ₩9,128 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,021 | ₩9,235 | ₩8,928 | ₩9,128 | +1.18% | 115만 |
| 2026.10.07 | ₩9,261 | ₩9,275 | ₩8,848 | ₩8,981 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,208 | ₩9,542 | ₩9,168 | ₩9,448 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,008 | ₩9,128 | ₩8,848 | ₩9,114 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,088 | ₩9,114 | ₩8,954 | ₩9,034 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,914 | ₩9,034 | ₩8,808 | ₩8,941 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,008 | ₩9,048 | ₩8,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,901 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,008 | ₩9,101 | ₩8,941 | ₩9,008 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,048 | ₩9,061 | ₩8,808 | ₩8,968 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,114 | ₩9,208 | ₩9,034 | ₩9,088 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,021 | ₩9,128 | ₩8,928 | ₩9,114 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,421 | ₩9,421 | ₩9,048 | ₩9,074 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,421 | ₩9,528 | ₩9,275 | ₩9,501 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,341 | ₩9,435 | ₩9,221 | ₩9,381 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,301 | ₩9,421 | ₩9,195 | ₩9,328 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,595 | ₩9,608 | ₩9,288 | ₩9,408 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,448 | ₩9,782 | ₩9,408 | ₩9,475 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,488 | ₩9,501 | ₩9,208 | ₩9,421 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,582 | ₩9,702 | ₩9,248 | ₩9,461 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,862 | ₩10,129 | ₩9,782 | ₩10,075 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,808 | ₩9,902 | ₩9,675 | ₩9,702 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,195 | ₩10,249 | ₩9,782 | ₩9,848 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,102 | ₩10,396 | ₩9,995 | ₩10,275 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,169 | ₩10,342 | ₩10,142 | ₩10,182 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,195 | ₩10,302 | ₩10,049 | ₩10,209 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,342 | ₩10,356 | ₩10,049 | ₩10,115 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,209 | ₩10,369 | ₩10,142 | ₩10,316 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,316 | ₩10,409 | ₩10,182 | ₩10,289 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,569 | ₩10,743 | ₩10,356 | ₩10,369 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,542 | ₩10,622 | ₩10,356 | ₩10,542 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,489 | ₩10,703 | ₩10,436 | ₩10,596 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,462 | ₩10,542 | ₩10,329 | ₩10,476 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,542 | ₩10,542 | ₩10,182 | ₩10,409 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,436 | ₩10,596 | ₩10,356 | ₩10,542 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,396 | ₩10,489 | ₩10,115 | ₩10,342 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,489 | ₩10,676 | ₩10,382 | ₩10,556 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,756 | ₩10,836 | ₩10,329 | ₩10,516 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,143 | ₩11,183 | ₩10,796 | ₩10,863 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,556 | ₩11,196 | ₩10,356 | ₩11,143 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,356 | ₩10,462 | ₩10,022 | ₩10,436 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,369 | ₩10,582 | ₩10,329 | ₩10,382 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,662 | ₩10,743 | ₩10,289 | ₩10,302 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,610 | ₩11,650 | ₩10,502 | ₩10,662 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,823 | ₩11,904 | ₩11,436 | ₩11,583 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,156 | ₩11,757 | ₩11,090 | ₩11,650 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,157 | ₩12,464 | ₩11,743 | ₩11,823 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,050 | ₩12,237 | ₩11,837 | ₩12,170 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,730 | ₩11,904 | ₩11,423 | ₩11,890 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,343 | ₩11,557 | ₩11,090 | ₩11,543 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,049 | ₩11,290 | ₩10,889 | ₩11,250 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,076 | ₩11,196 | ₩10,489 | ₩10,863 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,423 | ₩11,650 | ₩11,143 | ₩11,210 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,276 | ₩11,557 | ₩11,170 | ₩11,370 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,290 | ₩11,423 | ₩11,156 | ₩11,236 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,250 | ₩11,490 | ₩11,170 | ₩11,223 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,503 | ₩11,583 | ₩11,303 | ₩11,396 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,370 | ₩11,663 | ₩11,370 | ₩11,503 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,543 | ₩11,583 | ₩11,290 | ₩11,316 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,583 | ₩11,970 | ₩11,370 | ₩11,503 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,423 | ₩11,650 | ₩11,343 | ₩11,610 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,583 | ₩11,810 | ₩11,263 | ₩11,503 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,583 | ₩11,677 | ₩11,463 | ₩11,557 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,650 | ₩11,823 | ₩11,410 | ₩11,557 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,890 | ₩11,890 | ₩11,570 | ₩11,650 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,477 | ₩11,957 | ₩11,436 | ₩11,917 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,490 | ₩11,637 | ₩11,423 | ₩11,503 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,877 | ₩11,944 | ₩11,450 | ₩11,743 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,837 | ₩12,064 | ₩11,743 | ₩12,010 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,930 | ₩12,090 | ₩11,730 | ₩11,797 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,984 | ₩12,317 | ₩11,864 | ₩11,877 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,864 | ₩12,104 | ₩11,610 | ₩12,037 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,957 | ₩12,010 | ₩11,677 | ₩11,757 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,610 | ₩12,077 | ₩11,583 | ₩11,770 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,864 | ₩11,944 | ₩11,650 | ₩11,730 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,917 | ₩12,157 | ₩11,677 | ₩11,703 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,477 | ₩12,037 | ₩11,396 | ₩11,823 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,571 | ₩12,571 | ₩11,810 | ₩11,877 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,731 | ₩13,225 | ₩12,224 | ₩12,571 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,477 | ₩12,904 | ₩11,436 | ₩11,997 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,690 | ₩12,104 | ₩11,396 | ₩11,450 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,370 | ₩12,090 | ₩11,250 | ₩11,690 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,929 | ₩11,223 | ₩10,876 | ₩11,116 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,636 | ₩10,996 | ₩10,449 | ₩10,929 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,796 | ₩10,823 | ₩10,529 | ₩10,569 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,769 | ₩11,076 | ₩10,622 | ₩10,836 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,716 | ₩10,876 | ₩10,449 | ₩10,636 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,063 | ₩11,076 | ₩10,676 | ₩10,689 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,876 | ₩11,196 | ₩10,756 | ₩11,063 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,849 | ₩11,143 | ₩10,676 | ₩10,729 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,756 | ₩11,076 | ₩10,756 | ₩10,916 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,836 | ₩10,943 | ₩10,596 | ₩10,676 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,250 | ₩11,370 | ₩10,796 | ₩10,903 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,463 | ₩11,623 | ₩11,343 | ₩11,517 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,757 | ₩11,757 | ₩11,436 | ₩11,583 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,904 | ₩12,010 | ₩11,623 | ₩11,703 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,570 | ₩11,823 | ₩11,490 | ₩11,810 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,410 | ₩11,637 | ₩11,170 | ₩11,503 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,316 | ₩11,650 | ₩11,196 | ₩11,543 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,010 | ₩12,117 | ₩11,263 | ₩11,290 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,517 | ₩12,371 | ₩11,490 | ₩12,090 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,276 | ₩11,530 | ₩10,943 | ₩11,223 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,210 | ₩11,530 | ₩10,916 | ₩11,503 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,650 | ₩11,703 | ₩10,863 | ₩11,090 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,610 | ₩11,770 | ₩11,383 | ₩11,650 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,291 | ₩12,451 | ₩11,503 | ₩11,610 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,904 | ₩12,904 | ₩12,050 | ₩12,184 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,853 | ₩14,853 | ₩12,411 | ₩12,584 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,360 | ₩15,640 | ₩15,320 | ₩15,493 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,826 | ₩15,320 | ₩14,773 | ₩15,093 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,706 | ₩14,933 | ₩14,639 | ₩14,679 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,826 | ₩14,906 | ₩14,479 | ₩14,733 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,466 | ₩14,853 | ₩14,346 | ₩14,773 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,773 | ₩14,826 | ₩14,172 | ₩14,279 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,679 | ₩14,839 | ₩14,426 | ₩14,799 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,080 | ₩15,306 | ₩14,719 | ₩14,746 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,679 | ₩15,200 | ₩14,613 | ₩15,053 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,546 | ₩14,866 | ₩14,346 | ₩14,693 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,959 | ₩14,532 | ₩13,959 | ₩14,426 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,332 | ₩14,492 | ₩13,652 | ₩13,839 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,012 | ₩14,266 | ₩13,919 | ₩13,959 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,226 | ₩14,399 | ₩14,025 | ₩14,119 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,172 | ₩14,279 | ₩13,718 | ₩13,945 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩13,985 | ₩14,532 | ₩13,985 | ₩14,172 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,226 | ₩15,387 | ₩15,040 | ₩15,066 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,799 | ₩15,347 | ₩14,746 | ₩15,226 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,679 | ₩15,040 | ₩14,679 | ₩14,826 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,306 | ₩14,839 | ₩14,239 | ₩14,759 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,426 | ₩14,559 | ₩14,159 | ₩14,306 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,718 | ₩13,945 | ₩13,678 | ₩13,785 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,799 | ₩13,932 | ₩13,612 | ₩13,905 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,371 | ₩13,892 | ₩13,145 | ₩13,612 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,745 | ₩13,758 | ₩13,438 | ₩13,638 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,305 | ₩13,572 | ₩13,105 | ₩13,438 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,345 | ₩13,371 | ₩13,025 | ₩13,091 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,171 | ₩13,318 | ₩13,025 | ₩13,171 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,465 | ₩13,625 | ₩13,158 | ₩13,265 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,825 | ₩13,919 | ₩13,331 | ₩13,532 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,371 | ₩14,025 | ₩13,305 | ₩13,572 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,038 | ₩13,558 | ₩12,691 | ₩13,505 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,065 | ₩13,158 | ₩12,477 | ₩12,624 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,025 | ₩13,225 | ₩12,878 | ₩12,984 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,478 | ₩13,692 | ₩13,198 | ₩13,225 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,772 | ₩13,865 | ₩13,478 | ₩13,598 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,665 | ₩13,839 | ₩13,505 | ₩13,692 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,718 | ₩13,959 | ₩13,198 | ₩13,412 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,052 | ₩14,199 | ₩13,518 | ₩13,665 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,439 | ₩14,532 | ₩14,145 | ₩14,386 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,839 | ₩14,973 | ₩14,372 | ₩14,506 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,506 | ₩15,493 | ₩13,812 | ₩14,839 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,239 | ₩14,426 | ₩13,852 | ₩14,159 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,145 | ₩14,386 | ₩14,065 | ₩14,319 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,879 | ₩14,426 | ₩13,625 | ₩14,306 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,358 | ₩13,665 | ₩12,798 | ₩13,638 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,732 | ₩13,825 | ₩13,145 | ₩13,692 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,959 | ₩14,399 | ₩13,385 | ₩13,919 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,280 | ₩15,974 | ₩13,638 | ₩13,919 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,592 | ₩21,592 | ₩21,045 | ₩21,512 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,498 | ₩21,565 | ₩21,085 | ₩21,445 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,525 | ₩21,712 | ₩20,965 | ₩21,432 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,392 | ₩21,752 | ₩21,205 | ₩21,672 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,031 | ₩21,512 | ₩21,005 | ₩21,418 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,192 | ₩21,352 | ₩20,898 | ₩21,018 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,765 | ₩21,485 | ₩20,604 | ₩21,205 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,591 | ₩21,098 | ₩20,578 | ₩20,818 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,858 | ₩21,205 | ₩20,431 | ₩20,511 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,965 | ₩21,218 | ₩20,431 | ₩20,604 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,018 | ₩21,125 | ₩20,711 | ₩20,805 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,698 | ₩21,218 | ₩20,404 | ₩21,098 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,204 | ₩20,791 | ₩20,204 | ₩20,644 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,897 | ₩20,391 | ₩19,844 | ₩20,164 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,017 | ₩20,111 | ₩19,737 | ₩19,991 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩19,991 | ₩20,284 | ₩19,403 | ₩19,764 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,297 | ₩20,044 | ₩19,030 | ₩19,950 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,483 | ₩19,657 | ₩19,176 | ₩19,470 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,590 | ₩19,884 | ₩19,390 | ₩19,724 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,417 | ₩19,964 | ₩19,003 | ₩19,550 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,203 | ₩19,443 | ₩19,123 | ₩19,323 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,083 | ₩19,323 | ₩19,043 | ₩19,123 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,457 | ₩19,510 | ₩19,056 | ₩19,083 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,363 | ₩19,644 | ₩19,337 | ₩19,523 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,870 | ₩19,323 | ₩18,736 | ₩19,243 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,803 | ₩18,923 | ₩18,549 | ₩18,656 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,056 | ₩19,176 | ₩18,910 | ₩19,083 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,136 | ₩19,350 | ₩18,976 | ₩19,083 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,150 | ₩19,176 | ₩18,736 | ₩18,976 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,110 | ₩19,217 | ₩18,896 | ₩19,190 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,896 | ₩19,310 | ₩18,816 | ₩19,056 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,337 | ₩19,417 | ₩18,843 | ₩18,896 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,683 | ₩19,310 | ₩18,656 | ₩19,270 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,176 | ₩19,270 | ₩18,736 | ₩18,763 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,030 | ₩19,323 | ₩18,910 | ₩19,243 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,389 | ₩19,457 | ₩18,389 | ₩19,123 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,149 | ₩18,309 | ₩17,935 | ₩18,309 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,029 | ₩18,136 | ₩17,762 | ₩18,002 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,376 | ₩18,389 | ₩17,975 | ₩17,989 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,496 | ₩18,603 | ₩18,349 | ₩18,416 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,429 | ₩18,523 | ₩18,282 | ₩18,523 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,429 | ₩18,563 | ₩18,349 | ₩18,469 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,616 | ₩18,656 | ₩18,256 | ₩18,429 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,883 | ₩19,003 | ₩18,629 | ₩18,656 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,257 | ₩19,297 | ₩18,723 | ₩18,776 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,003 | ₩19,417 | ₩19,003 | ₩19,257 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,203 | ₩19,510 | ₩18,830 | ₩18,856 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,377 | ₩19,684 | ₩19,243 | ₩19,270 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,403 | ₩19,470 | ₩19,190 | ₩19,377 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,523 | ₩19,630 | ₩19,110 | ₩19,310 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,243 | ₩19,644 | ₩19,110 | ₩19,483 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,950 | ₩19,430 | ₩18,803 | ₩19,230 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,337 | ₩19,417 | ₩18,963 | ₩18,990 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,697 | ₩19,897 | ₩19,283 | ₩19,350 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,563 | ₩19,764 | ₩19,483 | ₩19,644 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,844 | ₩20,017 | ₩19,577 | ₩19,590 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,430 | ₩19,924 | ₩19,430 | ₩19,884 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,363 | ₩19,550 | ₩19,176 | ₩19,257 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,936 | ₩19,443 | ₩18,936 | ₩19,297 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,243 | ₩19,350 | ₩19,070 | ₩19,283 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,016 | ₩19,257 | ₩18,816 | ₩19,190 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,696 | ₩19,123 | ₩18,656 | ₩19,016 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,269 | ₩18,683 | ₩18,136 | ₩18,523 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,749 | ₩18,416 | ₩17,722 | ₩18,202 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,043 | ₩19,163 | ₩17,709 | ₩17,722 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,323 | ₩19,497 | ₩18,336 | ₩18,683 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,176 | ₩19,350 | ₩18,776 | ₩19,257 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,363 | ₩19,710 | ₩19,243 | ₩19,350 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,136 | ₩19,430 | ₩19,083 | ₩19,417 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,816 | ₩19,550 | ₩18,789 | ₩19,390 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,763 | ₩19,270 | ₩18,643 | ₩19,030 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,936 | ₩19,070 | ₩18,536 | ₩18,749 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,083 | ₩19,630 | ₩18,749 | ₩18,763 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,337 | ₩19,337 | ₩17,975 | ₩18,656 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,484 | ₩20,978 | ₩19,150 | ₩19,337 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,072 | ₩23,167 | ₩22,019 | ₩23,033 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,366 | ₩22,446 | ₩21,805 | ₩21,899 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,833 | ₩22,833 | ₩22,433 | ₩22,433 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,820 | ₩22,953 | ₩22,593 | ₩22,833 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,820 | ₩22,993 | ₩22,619 | ₩22,860 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,100 | ₩23,393 | ₩22,673 | ₩22,913 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,393 | ₩23,540 | ₩23,006 | ₩23,220 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,221 | ₩24,448 | ₩23,313 | ₩23,474 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,954 | ₩24,434 | ₩23,740 | ₩24,167 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,087 | ₩23,874 | ₩23,046 | ₩23,847 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,833 | ₩23,033 | ₩22,566 | ₩22,980 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,593 | ₩22,980 | ₩22,166 | ₩22,900 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,566 | ₩22,806 | ₩22,379 | ₩22,726 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,192 | ₩22,526 | ₩22,059 | ₩22,366 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,952 | ₩22,459 | ₩21,832 | ₩22,379 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,298 | ₩21,859 | ₩21,045 | ₩21,805 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,484 | ₩21,152 | ₩20,484 | ₩21,005 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,724 | ₩20,791 | ₩20,337 | ₩20,765 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,444 | ₩20,591 | ₩20,257 | ₩20,378 | -0.33% | 36.4만 |
|---|