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 | ₩9,053 | ₩9,589 | ₩8,892 | ₩9,173 | +1.33% | 456.2만 |
| 2026.09.28–2026.10.02 | ₩9,093 | ₩9,160 | ₩8,852 | ₩9,080 | -0.15% | 378.9만 |
| 2026.09.21–2026.09.25 | ₩9,388 | ₩9,576 | ₩8,972 | ₩9,133 | -2.71% | 399.2만 |
| 2026.09.14–2026.09.18 | ₩9,629 | ₩9,831 | ₩9,240 | ₩9,375 | -2.65% | 682.5만 |
| 2026.09.08–2026.09.11 | ₩10,152 | ₩10,447 | ₩9,723 | ₩10,126 | -0.26% | 380.3만 |
| 2026.08.31–2026.09.04 | ₩10,367 | ₩10,461 | ₩10,099 | ₩10,233 | -1.29% | 692.9만 |
| 2026.08.24–2026.08.28 | ₩10,595 | ₩10,796 | ₩10,233 | ₩10,421 | -1.65% | 332.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,199 |
| ₩11,239 |
| ₩10,166 |
| ₩10,595 |
| -5.39% |
| 459.6만 |
| 2026.08.10–2026.08.14 | ₩11,668 | ₩11,708 | ₩10,072 | ₩11,199 | -4.02% | 542.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,789 | ₩12,526 | ₩11,145 | ₩11,641 | -1.25% | 545.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,333 | ₩11,708 | ₩10,541 | ₩11,601 | +2.37% | 526.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,601 | ₩11,722 | ₩11,212 | ₩11,292 | -2.66% | 282.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,708 | ₩12,030 | ₩11,319 | ₩11,561 | -1.26% | 350.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,896 | ₩12,124 | ₩11,480 | ₩11,708 | -1.58% | 333.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,017 | ₩12,379 | ₩11,668 | ₩11,856 | -1.34% | 311.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,634 | ₩12,634 | ₩11,453 | ₩11,829 | -6.37% | 522.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,427 | ₩13,291 | ₩11,306 | ₩12,634 | +10.56% | 964.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,769 | ₩11,279 | ₩10,501 | ₩11,172 | +3.74% | 344.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,890 | ₩11,252 | ₩10,649 | ₩10,743 | -1.35% | 414.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,963 | ₩12,070 | ₩10,850 | ₩10,957 | -8.41% | 275만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,574 | ₩12,432 | ₩11,225 | ₩11,869 | +2.55% | 466만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,352 | ₩12,513 | ₩10,917 | ₩11,279 | -8.69% | 1248.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,779 | ₩15,718 | ₩12,110 | ₩12,245 | -17.15% | 708만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,155 | ₩15,383 | ₩14,243 | ₩14,806 | -2.30% | 426.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,082 | ₩15,276 | ₩13,720 | ₩15,128 | +7.43% | 527.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,873 | ₩15,463 | ₩13,787 | ₩14,189 | -4.60% | 483.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,867 | ₩15,115 | ₩13,680 | ₩14,900 | +7.45% | 295.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,411 | ₩13,961 | ₩13,090 | ₩13,680 | +2.00% | 332만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,103 | ₩14,095 | ₩12,754 | ₩13,237 | +1.02% | 459.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,733 | ₩13,934 | ₩12,540 | ₩12,687 | -7.62% | 459.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,578 | ₩15,571 | ₩13,264 | ₩13,478 | -7.54% | 507.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,800 | ₩14,498 | ₩12,862 | ₩14,229 | +3.11% | 533.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,633 | ₩21,820 | ₩13,452 | ₩13,988 | -35.34% | 684.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,868 | ₩21,861 | ₩20,707 | ₩21,780 | +4.37% | 117.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,801 | ₩21,324 | ₩20,506 | ₩20,922 | +0.58% | 135.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,393 | ₩20,895 | ₩19,125 | ₩20,747 | +6.98% | 147.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,178 | ₩20,063 | ₩19,098 | ₩19,567 | +2.03% | 166.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,897 | ₩19,742 | ₩18,642 | ₩19,178 | +1.49% | 120만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,991 | ₩19,447 | ₩18,830 | ₩19,178 | +0.99% | 162.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,481 | ₩19,554 | ₩18,481 | ₩18,991 | +2.76% | 147만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,588 | ₩18,695 | ₩17,851 | ₩18,400 | -1.01% | 176.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,977 | ₩19,098 | ₩18,347 | ₩18,615 | -1.91% | 124.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,500 | ₩19,782 | ₩18,816 | ₩18,870 | -3.23% | 319.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,795 | ₩19,996 | ₩18,897 | ₩19,406 | -1.96% | 211.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,031 | ₩20,117 | ₩19,031 | ₩19,742 | +3.74% | 192.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,360 | ₩19,447 | ₩18,226 | ₩19,379 | +5.55% | 184.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,460 | ₩19,809 | ₩17,797 | ₩18,293 | -6.00% | 301.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,178 | ₩19,728 | ₩18,628 | ₩19,514 | +1.75% | 378만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,947 | ₩23,282 | ₩18,065 | ₩18,749 | -18.29% | 494.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,342 | ₩24,570 | ₩22,706 | ₩22,947 | -5.73% | 144.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,679 | ₩24,556 | ₩22,276 | ₩24,288 | +7.10% | 213.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,828 | ₩22,638 | ₩20,439 | ₩22,478 | +7.92% | 202.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,546 | ₩20,694 | ₩20,359 | ₩20,479 | -0.33% | 36.4만 |
|---|