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 | ₩9,126 | ₩9,180 | ₩8,980 | ₩9,126 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,020 | ₩9,233 | ₩8,926 | ₩9,126 | +1.18% | 115만 |
| 2026.10.07 | ₩9,260 | ₩9,273 | ₩8,846 | ₩8,980 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,207 | ₩9,540 | ₩9,167 | ₩9,447 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,006 | ₩9,126 | ₩8,846 | ₩9,113 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,086 | ₩9,113 | ₩8,953 | ₩9,033 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,913 | ₩9,033 | ₩8,806 | ₩8,940 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,006 | ₩9,046 | ₩8,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,900 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,006 | ₩9,100 | ₩8,940 | ₩9,006 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,046 | ₩9,060 | ₩8,806 | ₩8,966 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,113 | ₩9,207 | ₩9,033 | ₩9,086 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,020 | ₩9,126 | ₩8,926 | ₩9,113 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,420 | ₩9,420 | ₩9,046 | ₩9,073 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,420 | ₩9,527 | ₩9,273 | ₩9,500 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,340 | ₩9,433 | ₩9,220 | ₩9,380 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,300 | ₩9,420 | ₩9,193 | ₩9,327 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,593 | ₩9,607 | ₩9,287 | ₩9,407 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,447 | ₩9,780 | ₩9,407 | ₩9,473 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,487 | ₩9,500 | ₩9,207 | ₩9,420 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,580 | ₩9,700 | ₩9,247 | ₩9,460 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,860 | ₩10,127 | ₩9,780 | ₩10,074 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,807 | ₩9,900 | ₩9,674 | ₩9,700 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,194 | ₩10,247 | ₩9,780 | ₩9,847 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,100 | ₩10,394 | ₩9,994 | ₩10,274 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,167 | ₩10,341 | ₩10,141 | ₩10,181 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,194 | ₩10,301 | ₩10,047 | ₩10,207 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,341 | ₩10,354 | ₩10,047 | ₩10,114 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,207 | ₩10,367 | ₩10,141 | ₩10,314 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,314 | ₩10,407 | ₩10,181 | ₩10,287 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,567 | ₩10,741 | ₩10,354 | ₩10,367 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,541 | ₩10,621 | ₩10,354 | ₩10,541 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,487 | ₩10,701 | ₩10,434 | ₩10,594 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,461 | ₩10,541 | ₩10,327 | ₩10,474 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,541 | ₩10,541 | ₩10,181 | ₩10,407 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,434 | ₩10,594 | ₩10,354 | ₩10,541 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,394 | ₩10,487 | ₩10,114 | ₩10,341 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,487 | ₩10,674 | ₩10,381 | ₩10,554 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,754 | ₩10,834 | ₩10,327 | ₩10,514 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,141 | ₩11,181 | ₩10,794 | ₩10,861 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,554 | ₩11,195 | ₩10,354 | ₩11,141 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,354 | ₩10,461 | ₩10,020 | ₩10,434 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,367 | ₩10,581 | ₩10,327 | ₩10,381 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,661 | ₩10,741 | ₩10,287 | ₩10,301 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,608 | ₩11,648 | ₩10,501 | ₩10,661 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,822 | ₩11,902 | ₩11,435 | ₩11,582 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,155 | ₩11,755 | ₩11,088 | ₩11,648 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,155 | ₩12,462 | ₩11,742 | ₩11,822 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,049 | ₩12,235 | ₩11,835 | ₩12,169 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,728 | ₩11,902 | ₩11,421 | ₩11,888 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,341 | ₩11,555 | ₩11,088 | ₩11,542 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,048 | ₩11,288 | ₩10,888 | ₩11,248 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,075 | ₩11,195 | ₩10,487 | ₩10,861 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,421 | ₩11,648 | ₩11,141 | ₩11,208 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,275 | ₩11,555 | ₩11,168 | ₩11,368 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,288 | ₩11,421 | ₩11,155 | ₩11,235 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,248 | ₩11,488 | ₩11,168 | ₩11,221 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,501 | ₩11,582 | ₩11,301 | ₩11,395 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,368 | ₩11,662 | ₩11,368 | ₩11,501 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,542 | ₩11,582 | ₩11,288 | ₩11,315 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,582 | ₩11,968 | ₩11,368 | ₩11,501 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,421 | ₩11,648 | ₩11,341 | ₩11,608 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,582 | ₩11,808 | ₩11,261 | ₩11,501 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,582 | ₩11,675 | ₩11,461 | ₩11,555 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,648 | ₩11,822 | ₩11,408 | ₩11,555 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,888 | ₩11,888 | ₩11,568 | ₩11,648 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,475 | ₩11,955 | ₩11,435 | ₩11,915 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,488 | ₩11,635 | ₩11,421 | ₩11,501 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,875 | ₩11,942 | ₩11,448 | ₩11,742 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,835 | ₩12,062 | ₩11,742 | ₩12,009 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,928 | ₩12,089 | ₩11,728 | ₩11,795 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩11,982 | ₩12,315 | ₩11,862 | ₩11,875 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,862 | ₩12,102 | ₩11,608 | ₩12,035 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,955 | ₩12,009 | ₩11,675 | ₩11,755 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,608 | ₩12,075 | ₩11,582 | ₩11,768 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,862 | ₩11,942 | ₩11,648 | ₩11,728 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,915 | ₩12,155 | ₩11,675 | ₩11,702 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,475 | ₩12,035 | ₩11,395 | ₩11,822 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,569 | ₩12,569 | ₩11,808 | ₩11,875 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,729 | ₩13,223 | ₩12,222 | ₩12,569 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,475 | ₩12,902 | ₩11,435 | ₩11,995 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,688 | ₩12,102 | ₩11,395 | ₩11,448 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,368 | ₩12,089 | ₩11,248 | ₩11,688 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,928 | ₩11,221 | ₩10,874 | ₩11,115 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,634 | ₩10,994 | ₩10,447 | ₩10,928 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,794 | ₩10,821 | ₩10,527 | ₩10,567 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,768 | ₩11,075 | ₩10,621 | ₩10,834 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,714 | ₩10,874 | ₩10,447 | ₩10,634 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,061 | ₩11,075 | ₩10,674 | ₩10,688 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,874 | ₩11,195 | ₩10,754 | ₩11,061 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,848 | ₩11,141 | ₩10,674 | ₩10,728 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,754 | ₩11,075 | ₩10,754 | ₩10,914 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,834 | ₩10,941 | ₩10,594 | ₩10,674 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,248 | ₩11,368 | ₩10,794 | ₩10,901 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,461 | ₩11,622 | ₩11,341 | ₩11,515 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,755 | ₩11,755 | ₩11,435 | ₩11,582 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,902 | ₩12,009 | ₩11,622 | ₩11,702 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,568 | ₩11,822 | ₩11,488 | ₩11,808 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,408 | ₩11,635 | ₩11,168 | ₩11,501 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,315 | ₩11,648 | ₩11,195 | ₩11,542 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,009 | ₩12,115 | ₩11,261 | ₩11,288 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,515 | ₩12,369 | ₩11,488 | ₩12,089 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,275 | ₩11,528 | ₩10,941 | ₩11,221 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,208 | ₩11,528 | ₩10,914 | ₩11,501 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,648 | ₩11,702 | ₩10,861 | ₩11,088 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,608 | ₩11,768 | ₩11,381 | ₩11,648 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,289 | ₩12,449 | ₩11,501 | ₩11,608 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,902 | ₩12,902 | ₩12,049 | ₩12,182 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,851 | ₩14,851 | ₩12,409 | ₩12,582 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,358 | ₩15,638 | ₩15,318 | ₩15,491 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,824 | ₩15,318 | ₩14,770 | ₩15,091 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,704 | ₩14,931 | ₩14,637 | ₩14,677 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,824 | ₩14,904 | ₩14,477 | ₩14,730 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,464 | ₩14,851 | ₩14,344 | ₩14,770 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,770 | ₩14,824 | ₩14,170 | ₩14,277 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,677 | ₩14,837 | ₩14,424 | ₩14,797 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,077 | ₩15,304 | ₩14,717 | ₩14,744 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,677 | ₩15,197 | ₩14,610 | ₩15,051 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,544 | ₩14,864 | ₩14,344 | ₩14,690 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,957 | ₩14,530 | ₩13,957 | ₩14,424 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,330 | ₩14,490 | ₩13,650 | ₩13,836 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,010 | ₩14,263 | ₩13,917 | ₩13,957 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,223 | ₩14,397 | ₩14,023 | ₩14,117 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,170 | ₩14,277 | ₩13,716 | ₩13,943 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩13,983 | ₩14,530 | ₩13,983 | ₩14,170 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,224 | ₩15,384 | ₩15,037 | ₩15,064 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,797 | ₩15,344 | ₩14,744 | ₩15,224 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,677 | ₩15,037 | ₩14,677 | ₩14,824 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,303 | ₩14,837 | ₩14,237 | ₩14,757 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,424 | ₩14,557 | ₩14,157 | ₩14,303 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,716 | ₩13,943 | ₩13,676 | ₩13,783 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,796 | ₩13,930 | ₩13,610 | ₩13,903 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,369 | ₩13,890 | ₩13,143 | ₩13,610 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,743 | ₩13,756 | ₩13,436 | ₩13,636 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,303 | ₩13,570 | ₩13,103 | ₩13,436 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,343 | ₩13,369 | ₩13,023 | ₩13,089 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,169 | ₩13,316 | ₩13,023 | ₩13,169 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,463 | ₩13,623 | ₩13,156 | ₩13,263 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,823 | ₩13,917 | ₩13,329 | ₩13,530 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,369 | ₩14,023 | ₩13,303 | ₩13,570 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,036 | ₩13,556 | ₩12,689 | ₩13,503 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,063 | ₩13,156 | ₩12,476 | ₩12,622 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,023 | ₩13,223 | ₩12,876 | ₩12,983 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,476 | ₩13,690 | ₩13,196 | ₩13,223 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,770 | ₩13,863 | ₩13,476 | ₩13,596 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,663 | ₩13,836 | ₩13,503 | ₩13,690 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,716 | ₩13,957 | ₩13,196 | ₩13,410 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,050 | ₩14,197 | ₩13,516 | ₩13,663 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,437 | ₩14,530 | ₩14,143 | ₩14,384 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,837 | ₩14,971 | ₩14,370 | ₩14,504 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,504 | ₩15,491 | ₩13,810 | ₩14,837 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,237 | ₩14,424 | ₩13,850 | ₩14,157 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,143 | ₩14,384 | ₩14,063 | ₩14,317 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,877 | ₩14,424 | ₩13,623 | ₩14,303 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,356 | ₩13,663 | ₩12,796 | ₩13,636 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,730 | ₩13,823 | ₩13,143 | ₩13,690 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,957 | ₩14,397 | ₩13,383 | ₩13,917 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,278 | ₩15,971 | ₩13,636 | ₩13,917 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,589 | ₩21,589 | ₩21,042 | ₩21,509 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,495 | ₩21,562 | ₩21,082 | ₩21,442 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,522 | ₩21,709 | ₩20,962 | ₩21,429 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,389 | ₩21,749 | ₩21,202 | ₩21,669 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,028 | ₩21,509 | ₩21,002 | ₩21,415 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,188 | ₩21,348 | ₩20,895 | ₩21,015 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,761 | ₩21,482 | ₩20,601 | ₩21,202 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,588 | ₩21,095 | ₩20,575 | ₩20,815 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,855 | ₩21,202 | ₩20,428 | ₩20,508 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩20,962 | ₩21,215 | ₩20,428 | ₩20,601 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,015 | ₩21,122 | ₩20,708 | ₩20,801 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,695 | ₩21,215 | ₩20,401 | ₩21,095 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,201 | ₩20,788 | ₩20,201 | ₩20,641 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,894 | ₩20,388 | ₩19,841 | ₩20,161 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,014 | ₩20,108 | ₩19,734 | ₩19,988 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩19,988 | ₩20,281 | ₩19,400 | ₩19,761 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,294 | ₩20,041 | ₩19,027 | ₩19,947 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,480 | ₩19,654 | ₩19,174 | ₩19,467 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,587 | ₩19,881 | ₩19,387 | ₩19,721 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,414 | ₩19,961 | ₩19,000 | ₩19,547 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,200 | ₩19,440 | ₩19,120 | ₩19,320 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,080 | ₩19,320 | ₩19,040 | ₩19,120 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,454 | ₩19,507 | ₩19,054 | ₩19,080 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,360 | ₩19,641 | ₩19,334 | ₩19,521 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,867 | ₩19,320 | ₩18,733 | ₩19,240 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,800 | ₩18,920 | ₩18,546 | ₩18,653 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,054 | ₩19,174 | ₩18,907 | ₩19,080 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,134 | ₩19,347 | ₩18,973 | ₩19,080 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,147 | ₩19,174 | ₩18,733 | ₩18,973 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,107 | ₩19,214 | ₩18,893 | ₩19,187 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,893 | ₩19,307 | ₩18,813 | ₩19,054 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,334 | ₩19,414 | ₩18,840 | ₩18,893 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,680 | ₩19,307 | ₩18,653 | ₩19,267 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,174 | ₩19,267 | ₩18,733 | ₩18,760 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,027 | ₩19,320 | ₩18,907 | ₩19,240 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,386 | ₩19,454 | ₩18,386 | ₩19,120 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,146 | ₩18,306 | ₩17,933 | ₩18,306 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,026 | ₩18,133 | ₩17,759 | ₩17,999 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,373 | ₩18,386 | ₩17,973 | ₩17,986 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,493 | ₩18,600 | ₩18,346 | ₩18,413 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,426 | ₩18,520 | ₩18,280 | ₩18,520 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,426 | ₩18,560 | ₩18,346 | ₩18,466 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,613 | ₩18,653 | ₩18,253 | ₩18,426 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,880 | ₩19,000 | ₩18,627 | ₩18,653 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,254 | ₩19,294 | ₩18,720 | ₩18,773 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,000 | ₩19,414 | ₩19,000 | ₩19,254 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,200 | ₩19,507 | ₩18,827 | ₩18,853 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,374 | ₩19,681 | ₩19,240 | ₩19,267 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,400 | ₩19,467 | ₩19,187 | ₩19,374 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,521 | ₩19,627 | ₩19,107 | ₩19,307 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,240 | ₩19,641 | ₩19,107 | ₩19,480 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,947 | ₩19,427 | ₩18,800 | ₩19,227 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,334 | ₩19,414 | ₩18,960 | ₩18,987 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,694 | ₩19,894 | ₩19,280 | ₩19,347 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,561 | ₩19,761 | ₩19,480 | ₩19,641 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,841 | ₩20,014 | ₩19,574 | ₩19,587 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,427 | ₩19,921 | ₩19,427 | ₩19,881 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,360 | ₩19,547 | ₩19,174 | ₩19,254 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,933 | ₩19,440 | ₩18,933 | ₩19,294 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,240 | ₩19,347 | ₩19,067 | ₩19,280 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,013 | ₩19,254 | ₩18,813 | ₩19,187 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,693 | ₩19,120 | ₩18,653 | ₩19,013 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,266 | ₩18,680 | ₩18,133 | ₩18,520 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,746 | ₩18,413 | ₩17,719 | ₩18,200 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,040 | ₩19,160 | ₩17,706 | ₩17,719 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,320 | ₩19,494 | ₩18,333 | ₩18,680 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,174 | ₩19,347 | ₩18,773 | ₩19,254 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,360 | ₩19,707 | ₩19,240 | ₩19,347 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,134 | ₩19,427 | ₩19,080 | ₩19,414 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,813 | ₩19,547 | ₩18,787 | ₩19,387 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,760 | ₩19,267 | ₩18,640 | ₩19,027 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,933 | ₩19,067 | ₩18,533 | ₩18,747 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,080 | ₩19,627 | ₩18,747 | ₩18,760 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,334 | ₩19,334 | ₩17,973 | ₩18,653 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,481 | ₩20,975 | ₩19,147 | ₩19,334 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,069 | ₩23,163 | ₩22,016 | ₩23,030 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,363 | ₩22,443 | ₩21,802 | ₩21,896 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,830 | ₩22,830 | ₩22,429 | ₩22,429 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,816 | ₩22,950 | ₩22,589 | ₩22,830 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,816 | ₩22,990 | ₩22,616 | ₩22,856 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,096 | ₩23,390 | ₩22,669 | ₩22,910 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,390 | ₩23,537 | ₩23,003 | ₩23,216 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,217 | ₩24,444 | ₩23,310 | ₩23,470 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩23,950 | ₩24,431 | ₩23,737 | ₩24,164 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,083 | ₩23,870 | ₩23,043 | ₩23,844 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,830 | ₩23,030 | ₩22,563 | ₩22,976 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,589 | ₩22,976 | ₩22,162 | ₩22,896 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,563 | ₩22,803 | ₩22,376 | ₩22,723 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,189 | ₩22,523 | ₩22,056 | ₩22,363 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩21,949 | ₩22,456 | ₩21,829 | ₩22,376 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,295 | ₩21,856 | ₩21,042 | ₩21,802 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,481 | ₩21,148 | ₩20,481 | ₩21,002 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,721 | ₩20,788 | ₩20,334 | ₩20,761 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,441 | ₩20,588 | ₩20,254 | ₩20,374 | -0.33% | 36.4만 |
|---|