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 | ₩9,148 | ₩9,201 | ₩9,001 | ₩9,148 | 0.00% | 46.2만 |
| 2026.10.08 | ₩9,041 | ₩9,255 | ₩8,947 | ₩9,148 | +1.18% | 115만 |
| 2026.10.07 | ₩9,281 | ₩9,295 | ₩8,867 | ₩9,001 | -3.03% | 68.9만 |
| 2026.10.06 | ₩9,228 | ₩9,562 | ₩9,188 | ₩9,469 | +2.61% | 138.9만 |
| 2026.10.05 | ₩9,027 | ₩9,148 | ₩8,867 | ₩9,134 | +1.19% | 87.2만 |
| 2026.10.02 | ₩9,108 | ₩9,134 | ₩8,974 | ₩9,054 | -0.59% | 61.8만 |
| 2026.10.01 | ₩8,934 | ₩9,054 | ₩8,827 | ₩8,960 | +0.30% | 72.6만 |
| 2026.09.30 | ₩9,027 | ₩9,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,920 |
| -1.19% |
| 82.5만 |
| 2026.09.29 | ₩9,027 | ₩9,121 | ₩8,960 | ₩9,027 | 0.00% | 69만 |
|---|
| 2026.09.28 | ₩9,067 | ₩9,081 | ₩8,827 | ₩8,987 | -0.88% | 93.1만 |
|---|
| 2026.09.25 | ₩9,134 | ₩9,228 | ₩9,054 | ₩9,108 | -0.29% | 68.2만 |
|---|
| 2026.09.24 | ₩9,041 | ₩9,148 | ₩8,947 | ₩9,134 | +1.04% | 80.1만 |
|---|
| 2026.09.23 | ₩9,442 | ₩9,442 | ₩9,067 | ₩9,094 | -3.68% | 77.8만 |
|---|
| 2026.09.22 | ₩9,442 | ₩9,549 | ₩9,295 | ₩9,522 | +0.85% | 75.4만 |
|---|
| 2026.09.21 | ₩9,362 | ₩9,455 | ₩9,241 | ₩9,402 | +0.43% | 97.8만 |
|---|
| 2026.09.18 | ₩9,322 | ₩9,442 | ₩9,215 | ₩9,348 | +0.29% | 194.8만 |
|---|
| 2026.09.17 | ₩9,616 | ₩9,629 | ₩9,308 | ₩9,429 | -1.95% | 65.6만 |
|---|
| 2026.09.16 | ₩9,469 | ₩9,803 | ₩9,429 | ₩9,495 | +0.28% | 91.3만 |
|---|
| 2026.09.15 | ₩9,509 | ₩9,522 | ₩9,228 | ₩9,442 | -0.70% | 129.3만 |
|---|
| 2026.09.14 | ₩9,602 | ₩9,723 | ₩9,268 | ₩9,482 | -1.25% | 201.5만 |
|---|
| 2026.09.11 | ₩9,883 | ₩10,151 | ₩9,803 | ₩10,097 | +2.17% | 92.9만 |
|---|
| 2026.09.10 | ₩9,830 | ₩9,923 | ₩9,696 | ₩9,723 | -1.09% | 81.1만 |
|---|
| 2026.09.09 | ₩10,218 | ₩10,271 | ₩9,803 | ₩9,870 | -3.40% | 92.3만 |
|---|
| 2026.09.08 | ₩10,124 | ₩10,418 | ₩10,017 | ₩10,298 | +1.72% | 114.1만 |
|---|
| 2026.09.04 | ₩10,191 | ₩10,365 | ₩10,164 | ₩10,204 | +0.13% | 64.3만 |
|---|
| 2026.09.03 | ₩10,218 | ₩10,325 | ₩10,070 | ₩10,231 | +0.13% | 80.2만 |
|---|
| 2026.09.02 | ₩10,365 | ₩10,378 | ₩10,070 | ₩10,137 | -2.19% | 94.6만 |
|---|
| 2026.09.01 | ₩10,231 | ₩10,391 | ₩10,164 | ₩10,338 | +1.05% | 129.3만 |
|---|
| 2026.08.31 | ₩10,338 | ₩10,432 | ₩10,204 | ₩10,311 | -0.26% | 324.4만 |
|---|
| 2026.08.28 | ₩10,592 | ₩10,766 | ₩10,378 | ₩10,391 | -1.89% | 68.4만 |
|---|
| 2026.08.27 | ₩10,565 | ₩10,646 | ₩10,378 | ₩10,565 | 0.00% | 56.7만 |
|---|
| 2026.08.26 | ₩10,512 | ₩10,726 | ₩10,458 | ₩10,619 | +1.02% | 68.3만 |
|---|
| 2026.08.25 | ₩10,485 | ₩10,565 | ₩10,351 | ₩10,498 | +0.13% | 58.4만 |
|---|
| 2026.08.24 | ₩10,565 | ₩10,565 | ₩10,204 | ₩10,432 | -1.27% | 81.1만 |
|---|
| 2026.08.21 | ₩10,458 | ₩10,619 | ₩10,378 | ₩10,565 | +1.02% | 50.6만 |
|---|
| 2026.08.20 | ₩10,418 | ₩10,512 | ₩10,137 | ₩10,365 | -0.51% | 101.9만 |
|---|
| 2026.08.19 | ₩10,512 | ₩10,699 | ₩10,405 | ₩10,579 | +0.64% | 89만 |
|---|
| 2026.08.18 | ₩10,779 | ₩10,860 | ₩10,351 | ₩10,539 | -2.23% | 100.4만 |
|---|
| 2026.08.17 | ₩11,167 | ₩11,207 | ₩10,819 | ₩10,886 | -2.51% | 117.8만 |
|---|
| 2026.08.14 | ₩10,579 | ₩11,221 | ₩10,378 | ₩11,167 | +5.56% | 135.4만 |
|---|
| 2026.08.13 | ₩10,378 | ₩10,485 | ₩10,044 | ₩10,458 | +0.77% | 127.6만 |
|---|
| 2026.08.12 | ₩10,391 | ₩10,605 | ₩10,351 | ₩10,405 | +0.13% | 71.5만 |
|---|
| 2026.08.11 | ₩10,686 | ₩10,766 | ₩10,311 | ₩10,325 | -3.38% | 116.4만 |
|---|
| 2026.08.10 | ₩11,635 | ₩11,675 | ₩10,525 | ₩10,686 | -8.16% | 91.4만 |
|---|
| 2026.08.07 | ₩11,849 | ₩11,929 | ₩11,461 | ₩11,608 | -2.03% | 97.6만 |
|---|
| 2026.08.06 | ₩11,180 | ₩11,782 | ₩11,114 | ₩11,675 | +4.43% | 133.4만 |
|---|
| 2026.08.05 | ₩12,184 | ₩12,491 | ₩11,769 | ₩11,849 | -2.74% | 91.5만 |
|---|
| 2026.08.04 | ₩12,077 | ₩12,264 | ₩11,863 | ₩12,197 | +1.00% | 95.1만 |
|---|
| 2026.08.03 | ₩11,756 | ₩11,929 | ₩11,448 | ₩11,916 | +1.37% | 127.8만 |
|---|
| 2026.07.31 | ₩11,368 | ₩11,582 | ₩11,114 | ₩11,568 | +1.76% | 145.2만 |
|---|
| 2026.07.30 | ₩11,074 | ₩11,314 | ₩10,913 | ₩11,274 | +1.81% | 84.7만 |
|---|
| 2026.07.29 | ₩11,100 | ₩11,221 | ₩10,512 | ₩10,886 | -1.93% | 151.1만 |
|---|
| 2026.07.28 | ₩11,448 | ₩11,675 | ₩11,167 | ₩11,234 | -1.87% | 68.8만 |
|---|
| 2026.07.27 | ₩11,301 | ₩11,582 | ₩11,194 | ₩11,394 | +0.83% | 76.7만 |
|---|
| 2026.07.24 | ₩11,314 | ₩11,448 | ₩11,180 | ₩11,261 | -0.47% | 51.4만 |
|---|
| 2026.07.23 | ₩11,274 | ₩11,515 | ₩11,194 | ₩11,247 | -0.24% | 54.6만 |
|---|
| 2026.07.22 | ₩11,528 | ₩11,608 | ₩11,328 | ₩11,421 | -0.93% | 60.8만 |
|---|
| 2026.07.21 | ₩11,394 | ₩11,689 | ₩11,394 | ₩11,528 | +1.17% | 59.6만 |
|---|
| 2026.07.20 | ₩11,568 | ₩11,608 | ₩11,314 | ₩11,341 | -1.97% | 55.9만 |
|---|
| 2026.07.17 | ₩11,608 | ₩11,996 | ₩11,394 | ₩11,528 | -0.69% | 74.1만 |
|---|
| 2026.07.16 | ₩11,448 | ₩11,675 | ₩11,368 | ₩11,635 | +1.64% | 59.6만 |
|---|
| 2026.07.15 | ₩11,608 | ₩11,836 | ₩11,287 | ₩11,528 | -0.69% | 70.3만 |
|---|
| 2026.07.14 | ₩11,608 | ₩11,702 | ₩11,488 | ₩11,582 | -0.23% | 57.1만 |
|---|
| 2026.07.13 | ₩11,675 | ₩11,849 | ₩11,435 | ₩11,582 | -0.80% | 89.3만 |
|---|
| 2026.07.10 | ₩11,916 | ₩11,916 | ₩11,595 | ₩11,675 | -2.02% | 67.7만 |
|---|
| 2026.07.09 | ₩11,501 | ₩11,983 | ₩11,461 | ₩11,943 | +3.84% | 104.4만 |
|---|
| 2026.07.08 | ₩11,515 | ₩11,662 | ₩11,448 | ₩11,528 | +0.12% | 66만 |
|---|
| 2026.07.07 | ₩11,903 | ₩11,970 | ₩11,475 | ₩11,769 | -1.12% | 53.8만 |
|---|
| 2026.07.06 | ₩11,863 | ₩12,090 | ₩11,769 | ₩12,036 | +1.47% | 41.6만 |
|---|
| 2026.07.02 | ₩11,956 | ₩12,117 | ₩11,756 | ₩11,822 | -1.12% | 64.7만 |
|---|
| 2026.07.01 | ₩12,010 | ₩12,344 | ₩11,889 | ₩11,903 | -0.89% | 66.9만 |
|---|
| 2026.06.30 | ₩11,889 | ₩12,130 | ₩11,635 | ₩12,063 | +1.46% | 91.9만 |
|---|
| 2026.06.29 | ₩11,983 | ₩12,036 | ₩11,702 | ₩11,782 | -1.67% | 87.6만 |
|---|
| 2026.06.26 | ₩11,635 | ₩12,103 | ₩11,608 | ₩11,796 | +1.38% | 159.1만 |
|---|
| 2026.06.25 | ₩11,889 | ₩11,970 | ₩11,675 | ₩11,756 | -1.12% | 71만 |
|---|
| 2026.06.24 | ₩11,943 | ₩12,184 | ₩11,702 | ₩11,729 | -1.79% | 92.5만 |
|---|
| 2026.06.23 | ₩11,501 | ₩12,063 | ₩11,421 | ₩11,849 | +3.02% | 62.1만 |
|---|
| 2026.06.22 | ₩12,598 | ₩12,598 | ₩11,836 | ₩11,903 | -5.52% | 137.4만 |
|---|
| 2026.06.18 | ₩12,759 | ₩13,253 | ₩12,250 | ₩12,598 | -1.26% | 355.8만 |
|---|
| 2026.06.17 | ₩11,501 | ₩12,932 | ₩11,461 | ₩12,023 | +4.53% | 248만 |
|---|
| 2026.06.16 | ₩11,715 | ₩12,130 | ₩11,421 | ₩11,475 | -2.05% | 153.6만 |
|---|
| 2026.06.15 | ₩11,394 | ₩12,117 | ₩11,274 | ₩11,715 | +2.82% | 207.3만 |
|---|
| 2026.06.12 | ₩10,953 | ₩11,247 | ₩10,900 | ₩11,140 | +1.71% | 72만 |
|---|
| 2026.06.11 | ₩10,659 | ₩11,020 | ₩10,472 | ₩10,953 | +2.76% | 83.9만 |
|---|
| 2026.06.10 | ₩10,819 | ₩10,846 | ₩10,552 | ₩10,592 | -2.10% | 52.3만 |
|---|
| 2026.06.09 | ₩10,793 | ₩11,100 | ₩10,646 | ₩10,860 | +0.62% | 69만 |
|---|
| 2026.06.08 | ₩10,739 | ₩10,900 | ₩10,472 | ₩10,659 | -0.75% | 66.9만 |
|---|
| 2026.06.05 | ₩11,087 | ₩11,100 | ₩10,699 | ₩10,712 | -3.38% | 58.5만 |
|---|
| 2026.06.04 | ₩10,900 | ₩11,221 | ₩10,779 | ₩11,087 | +1.72% | 75.4만 |
|---|
| 2026.06.03 | ₩10,873 | ₩11,167 | ₩10,699 | ₩10,753 | -1.11% | 109.8만 |
|---|
| 2026.06.02 | ₩10,779 | ₩11,100 | ₩10,779 | ₩10,940 | +1.49% | 72.5만 |
|---|
| 2026.06.01 | ₩10,860 | ₩10,967 | ₩10,619 | ₩10,699 | -1.48% | 98.5만 |
|---|
| 2026.05.29 | ₩11,274 | ₩11,394 | ₩10,819 | ₩10,926 | -3.08% | 89.2만 |
|---|
| 2026.05.28 | ₩11,488 | ₩11,649 | ₩11,368 | ₩11,542 | +0.47% | 55.7만 |
|---|
| 2026.05.27 | ₩11,782 | ₩11,782 | ₩11,461 | ₩11,608 | -1.48% | 49.3만 |
|---|
| 2026.05.26 | ₩11,929 | ₩12,036 | ₩11,649 | ₩11,729 | -1.68% | 80.7만 |
|---|
| 2026.05.22 | ₩11,595 | ₩11,849 | ₩11,515 | ₩11,836 | +2.08% | 82.6만 |
|---|
| 2026.05.21 | ₩11,435 | ₩11,662 | ₩11,194 | ₩11,528 | +0.82% | 64.8만 |
|---|
| 2026.05.20 | ₩11,341 | ₩11,675 | ₩11,221 | ₩11,568 | +2.00% | 91.7만 |
|---|
| 2026.05.19 | ₩12,036 | ₩12,143 | ₩11,287 | ₩11,314 | -6.00% | 93.4만 |
|---|
| 2026.05.18 | ₩11,542 | ₩12,398 | ₩11,515 | ₩12,117 | +4.98% | 133.6만 |
|---|
| 2026.05.15 | ₩11,301 | ₩11,555 | ₩10,967 | ₩11,247 | -0.47% | 124.8만 |
|---|
| 2026.05.14 | ₩11,234 | ₩11,555 | ₩10,940 | ₩11,528 | +2.62% | 477.6만 |
|---|
| 2026.05.13 | ₩11,675 | ₩11,729 | ₩10,886 | ₩11,114 | -4.81% | 348만 |
|---|
| 2026.05.12 | ₩11,635 | ₩11,796 | ₩11,408 | ₩11,675 | +0.34% | 139.1만 |
|---|
| 2026.05.11 | ₩12,317 | ₩12,478 | ₩11,528 | ₩11,635 | -5.54% | 158.9만 |
|---|
| 2026.05.08 | ₩12,932 | ₩12,932 | ₩12,077 | ₩12,210 | -5.58% | 154.9만 |
|---|
| 2026.05.07 | ₩14,885 | ₩14,885 | ₩12,438 | ₩12,611 | -15.27% | 362.2만 |
|---|
| 2026.05.06 | ₩15,393 | ₩15,674 | ₩15,353 | ₩15,527 | +0.87% | 72.7만 |
|---|
| 2026.05.05 | ₩14,858 | ₩15,353 | ₩14,805 | ₩15,126 | +1.80% | 58.6만 |
|---|
| 2026.05.04 | ₩14,738 | ₩14,965 | ₩14,671 | ₩14,711 | -0.18% | 59.7만 |
|---|
| 2026.05.01 | ₩14,858 | ₩14,939 | ₩14,511 | ₩14,765 | -0.63% | 85.9만 |
|---|
| 2026.04.30 | ₩14,497 | ₩14,885 | ₩14,377 | ₩14,805 | +2.12% | 119.4만 |
|---|
| 2026.04.29 | ₩14,805 | ₩14,858 | ₩14,203 | ₩14,310 | -3.34% | 64.2만 |
|---|
| 2026.04.28 | ₩14,711 | ₩14,872 | ₩14,457 | ₩14,832 | +0.82% | 72만 |
|---|
| 2026.04.27 | ₩15,112 | ₩15,340 | ₩14,751 | ₩14,778 | -2.21% | 85만 |
|---|
| 2026.04.24 | ₩14,711 | ₩15,233 | ₩14,644 | ₩15,086 | +2.55% | 167.9만 |
|---|
| 2026.04.23 | ₩14,577 | ₩14,898 | ₩14,377 | ₩14,725 | +1.01% | 83.1만 |
|---|
| 2026.04.22 | ₩13,989 | ₩14,564 | ₩13,989 | ₩14,457 | +3.35% | 130.2만 |
|---|
| 2026.04.21 | ₩14,363 | ₩14,524 | ₩13,681 | ₩13,869 | -3.45% | 71.1만 |
|---|
| 2026.04.20 | ₩14,042 | ₩14,297 | ₩13,949 | ₩13,989 | -0.38% | 74.9만 |
|---|
| 2026.04.17 | ₩14,256 | ₩14,430 | ₩14,056 | ₩14,149 | -0.75% | 174.5만 |
|---|
| 2026.04.16 | ₩14,203 | ₩14,310 | ₩13,748 | ₩13,976 | -1.60% | 78.5만 |
|---|
| 2026.04.15 | ₩14,016 | ₩14,564 | ₩14,016 | ₩14,203 | +1.34% | 92.9만 |
|---|
| 2026.04.14 | ₩15,260 | ₩15,420 | ₩15,072 | ₩15,099 | -1.05% | 55만 |
|---|
| 2026.04.13 | ₩14,832 | ₩15,380 | ₩14,778 | ₩15,260 | +2.89% | 82.1만 |
|---|
| 2026.04.10 | ₩14,711 | ₩15,072 | ₩14,711 | ₩14,858 | +1.00% | 38.1만 |
|---|
| 2026.04.09 | ₩14,337 | ₩14,872 | ₩14,270 | ₩14,791 | +3.17% | 85.6만 |
|---|
| 2026.04.08 | ₩14,457 | ₩14,591 | ₩14,190 | ₩14,337 | -0.83% | 71.4만 |
|---|
| 2026.04.07 | ₩13,748 | ₩13,976 | ₩13,708 | ₩13,815 | +0.49% | 48.6만 |
|---|
| 2026.04.06 | ₩13,829 | ₩13,962 | ₩13,641 | ₩13,935 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩13,401 | ₩13,922 | ₩13,173 | ₩13,641 | +1.80% | 109.8만 |
|---|
| 2026.04.01 | ₩13,775 | ₩13,788 | ₩13,467 | ₩13,668 | -0.78% | 69.5만 |
|---|
| 2026.03.31 | ₩13,334 | ₩13,601 | ₩13,133 | ₩13,467 | +1.00% | 87.2만 |
|---|
| 2026.03.30 | ₩13,374 | ₩13,401 | ₩13,053 | ₩13,120 | -1.90% | 65.5만 |
|---|
| 2026.03.27 | ₩13,200 | ₩13,347 | ₩13,053 | ₩13,200 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩13,494 | ₩13,655 | ₩13,187 | ₩13,294 | -1.49% | 44.5만 |
|---|
| 2026.03.25 | ₩13,855 | ₩13,949 | ₩13,360 | ₩13,561 | -2.12% | 49.3만 |
|---|
| 2026.03.24 | ₩13,401 | ₩14,056 | ₩13,334 | ₩13,601 | +1.50% | 111.5만 |
|---|
| 2026.03.23 | ₩13,066 | ₩13,588 | ₩12,718 | ₩13,534 | +3.58% | 199.6만 |
|---|
| 2026.03.20 | ₩13,093 | ₩13,187 | ₩12,505 | ₩12,652 | -3.37% | 189.9만 |
|---|
| 2026.03.19 | ₩13,053 | ₩13,253 | ₩12,906 | ₩13,013 | -0.31% | 79.8만 |
|---|
| 2026.03.18 | ₩13,508 | ₩13,722 | ₩13,227 | ₩13,253 | -1.88% | 69.9만 |
|---|
| 2026.03.17 | ₩13,802 | ₩13,895 | ₩13,508 | ₩13,628 | -1.26% | 59.9만 |
|---|
| 2026.03.16 | ₩13,695 | ₩13,869 | ₩13,534 | ₩13,722 | +0.20% | 60.5만 |
|---|
| 2026.03.13 | ₩13,748 | ₩13,989 | ₩13,227 | ₩13,441 | -2.24% | 81.4만 |
|---|
| 2026.03.12 | ₩14,083 | ₩14,230 | ₩13,548 | ₩13,695 | -2.75% | 83.1만 |
|---|
| 2026.03.11 | ₩14,470 | ₩14,564 | ₩14,176 | ₩14,417 | -0.37% | 65.6만 |
|---|
| 2026.03.10 | ₩14,872 | ₩15,005 | ₩14,404 | ₩14,537 | -2.25% | 101.4만 |
|---|
| 2026.03.09 | ₩14,537 | ₩15,527 | ₩13,842 | ₩14,872 | +2.30% | 176.3만 |
|---|
| 2026.03.06 | ₩14,270 | ₩14,457 | ₩13,882 | ₩14,190 | -0.56% | 90.5만 |
|---|
| 2026.03.05 | ₩14,176 | ₩14,417 | ₩14,096 | ₩14,350 | +1.23% | 86.1만 |
|---|
| 2026.03.04 | ₩13,909 | ₩14,457 | ₩13,655 | ₩14,337 | +3.08% | 92.8만 |
|---|
| 2026.03.03 | ₩13,387 | ₩13,695 | ₩12,825 | ₩13,668 | +2.10% | 170.3만 |
|---|
| 2026.03.02 | ₩13,762 | ₩13,855 | ₩13,173 | ₩13,722 | -0.29% | 94.1만 |
|---|
| 2026.02.27 | ₩13,989 | ₩14,430 | ₩13,414 | ₩13,949 | -0.29% | 119.7만 |
|---|
| 2026.02.26 | ₩15,313 | ₩16,008 | ₩13,668 | ₩13,949 | -8.91% | 452만 |
|---|
| 2026.02.25 | ₩21,639 | ₩21,639 | ₩21,090 | ₩21,559 | -0.37% | 46만 |
|---|
| 2026.02.24 | ₩21,545 | ₩21,612 | ₩21,131 | ₩21,492 | -0.25% | 30만 |
|---|
| 2026.02.23 | ₩21,572 | ₩21,759 | ₩21,010 | ₩21,478 | -0.43% | 36.9만 |
|---|
| 2026.02.20 | ₩21,438 | ₩21,799 | ₩21,251 | ₩21,719 | +1.31% | 27.2만 |
|---|
| 2026.02.19 | ₩21,077 | ₩21,559 | ₩21,050 | ₩21,465 | +1.84% | 28만 |
|---|
| 2026.02.18 | ₩21,238 | ₩21,398 | ₩20,943 | ₩21,064 | -0.82% | 29.1만 |
|---|
| 2026.02.17 | ₩20,810 | ₩21,532 | ₩20,649 | ₩21,251 | +2.12% | 33.3만 |
|---|
| 2026.02.13 | ₩20,636 | ₩21,144 | ₩20,622 | ₩20,863 | +1.10% | 30.9만 |
|---|
| 2026.02.12 | ₩20,903 | ₩21,251 | ₩20,475 | ₩20,556 | -1.66% | 23.5만 |
|---|
| 2026.02.11 | ₩21,010 | ₩21,264 | ₩20,475 | ₩20,649 | -1.72% | 24.7만 |
|---|
| 2026.02.10 | ₩21,064 | ₩21,171 | ₩20,756 | ₩20,850 | -1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩20,743 | ₩21,264 | ₩20,449 | ₩21,144 | +1.93% | 27.4만 |
|---|
| 2026.02.06 | ₩20,248 | ₩20,836 | ₩20,248 | ₩20,689 | +2.18% | 30.5만 |
|---|
| 2026.02.05 | ₩19,940 | ₩20,435 | ₩19,887 | ₩20,208 | +1.34% | 23.3만 |
|---|
| 2026.02.04 | ₩20,061 | ₩20,154 | ₩19,780 | ₩20,034 | -0.13% | 21.2만 |
|---|
| 2026.02.03 | ₩20,034 | ₩20,328 | ₩19,446 | ₩19,807 | -1.13% | 38.1만 |
|---|
| 2026.02.02 | ₩19,339 | ₩20,087 | ₩19,071 | ₩19,994 | +3.39% | 34.3만 |
|---|
| 2026.01.30 | ₩19,526 | ₩19,700 | ₩19,218 | ₩19,512 | -0.07% | 39.9만 |
|---|
| 2026.01.29 | ₩19,633 | ₩19,927 | ₩19,432 | ₩19,766 | +0.68% | 29.7만 |
|---|
| 2026.01.28 | ₩19,459 | ₩20,007 | ₩19,044 | ₩19,593 | +0.69% | 45.6만 |
|---|
| 2026.01.27 | ₩19,245 | ₩19,486 | ₩19,165 | ₩19,365 | +0.63% | 28.6만 |
|---|
| 2026.01.26 | ₩19,125 | ₩19,365 | ₩19,084 | ₩19,165 | +0.21% | 22.7만 |
|---|
| 2026.01.23 | ₩19,499 | ₩19,552 | ₩19,098 | ₩19,125 | -1.92% | 29.3만 |
|---|
| 2026.01.22 | ₩19,405 | ₩19,686 | ₩19,379 | ₩19,566 | +0.83% | 28.6만 |
|---|
| 2026.01.21 | ₩18,911 | ₩19,365 | ₩18,777 | ₩19,285 | +1.98% | 31.1만 |
|---|
| 2026.01.20 | ₩18,844 | ₩18,964 | ₩18,590 | ₩18,697 | -0.78% | 30.9만 |
|---|
| 2026.01.16 | ₩19,098 | ₩19,218 | ₩18,951 | ₩19,125 | +0.14% | 37.4만 |
|---|
| 2026.01.15 | ₩19,178 | ₩19,392 | ₩19,018 | ₩19,125 | -0.28% | 34.1만 |
|---|
| 2026.01.14 | ₩19,191 | ₩19,218 | ₩18,777 | ₩19,018 | -0.91% | 39.3만 |
|---|
| 2026.01.13 | ₩19,151 | ₩19,258 | ₩18,937 | ₩19,232 | +0.42% | 28.6만 |
|---|
| 2026.01.12 | ₩18,937 | ₩19,352 | ₩18,857 | ₩19,098 | +0.85% | 23.5만 |
|---|
| 2026.01.09 | ₩19,379 | ₩19,459 | ₩18,884 | ₩18,937 | -2.28% | 30만 |
|---|
| 2026.01.08 | ₩18,723 | ₩19,352 | ₩18,697 | ₩19,312 | +3.14% | 21.6만 |
|---|
| 2026.01.07 | ₩19,218 | ₩19,312 | ₩18,777 | ₩18,804 | -2.16% | 27.8만 |
|---|
| 2026.01.06 | ₩19,071 | ₩19,365 | ₩18,951 | ₩19,285 | +1.12% | 30.4만 |
|---|
| 2026.01.05 | ₩18,429 | ₩19,499 | ₩18,429 | ₩19,165 | +3.99% | 37.2만 |
|---|
| 2026.01.02 | ₩18,188 | ₩18,349 | ₩17,974 | ₩18,349 | +0.88% | 31.9만 |
|---|
| 2025.12.31 | ₩18,068 | ₩18,175 | ₩17,801 | ₩18,041 | -0.15% | 51.2만 |
|---|
| 2025.12.30 | ₩18,416 | ₩18,429 | ₩18,015 | ₩18,028 | -2.11% | 61.3만 |
|---|
| 2025.12.29 | ₩18,536 | ₩18,643 | ₩18,389 | ₩18,456 | -0.43% | 32.2만 |
|---|
| 2025.12.26 | ₩18,469 | ₩18,563 | ₩18,322 | ₩18,563 | +0.51% | 28.7만 |
|---|
| 2025.12.24 | ₩18,469 | ₩18,603 | ₩18,389 | ₩18,509 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩18,656 | ₩18,697 | ₩18,295 | ₩18,469 | -1.00% | 39.9만 |
|---|
| 2025.12.22 | ₩18,924 | ₩19,044 | ₩18,670 | ₩18,697 | -1.20% | 41만 |
|---|
| 2025.12.19 | ₩19,298 | ₩19,339 | ₩18,763 | ₩18,817 | -2.49% | 129만 |
|---|
| 2025.12.18 | ₩19,044 | ₩19,459 | ₩19,044 | ₩19,298 | +1.33% | 39.4만 |
|---|
| 2025.12.17 | ₩19,245 | ₩19,552 | ₩18,870 | ₩18,897 | -1.81% | 43.5만 |
|---|
| 2025.12.16 | ₩19,419 | ₩19,726 | ₩19,285 | ₩19,312 | -0.55% | 60만 |
|---|
| 2025.12.15 | ₩19,446 | ₩19,512 | ₩19,232 | ₩19,419 | -0.14% | 47.8만 |
|---|
| 2025.12.12 | ₩19,566 | ₩19,673 | ₩19,151 | ₩19,352 | -1.09% | 31.6만 |
|---|
| 2025.12.11 | ₩19,285 | ₩19,686 | ₩19,151 | ₩19,526 | +1.25% | 35.7만 |
|---|
| 2025.12.10 | ₩18,991 | ₩19,472 | ₩18,844 | ₩19,272 | +1.48% | 55.5만 |
|---|
| 2025.12.09 | ₩19,379 | ₩19,459 | ₩19,004 | ₩19,031 | -1.79% | 44.4만 |
|---|
| 2025.12.08 | ₩19,740 | ₩19,940 | ₩19,325 | ₩19,392 | -1.76% | 44.1만 |
|---|
| 2025.12.05 | ₩19,606 | ₩19,807 | ₩19,526 | ₩19,686 | +0.41% | 33.3만 |
|---|
| 2025.12.04 | ₩19,887 | ₩20,061 | ₩19,619 | ₩19,633 | -1.28% | 28.5만 |
|---|
| 2025.12.03 | ₩19,472 | ₩19,967 | ₩19,472 | ₩19,927 | +2.34% | 42만 |
|---|
| 2025.12.02 | ₩19,405 | ₩19,593 | ₩19,218 | ₩19,298 | -0.55% | 49.2만 |
|---|
| 2025.12.01 | ₩18,977 | ₩19,486 | ₩18,977 | ₩19,339 | +1.90% | 39.3만 |
|---|
| 2025.11.28 | ₩19,285 | ₩19,392 | ₩19,111 | ₩19,325 | +0.21% | 22.5만 |
|---|
| 2025.11.26 | ₩19,058 | ₩19,298 | ₩18,857 | ₩19,232 | +0.91% | 30.1만 |
|---|
| 2025.11.25 | ₩18,737 | ₩19,165 | ₩18,697 | ₩19,058 | +1.71% | 47만 |
|---|
| 2025.11.24 | ₩18,309 | ₩18,723 | ₩18,175 | ₩18,563 | +1.39% | 84.5만 |
|---|
| 2025.11.21 | ₩17,787 | ₩18,456 | ₩17,760 | ₩18,242 | +2.56% | 52.6만 |
|---|
| 2025.11.20 | ₩19,084 | ₩19,205 | ₩17,747 | ₩17,760 | -6.94% | 51.3만 |
|---|
| 2025.11.19 | ₩19,365 | ₩19,539 | ₩18,376 | ₩18,723 | -3.31% | 72.2만 |
|---|
| 2025.11.18 | ₩19,218 | ₩19,392 | ₩18,817 | ₩19,298 | +0.42% | 53.6만 |
|---|
| 2025.11.17 | ₩19,405 | ₩19,753 | ₩19,285 | ₩19,392 | -0.07% | 71.5만 |
|---|
| 2025.11.14 | ₩19,178 | ₩19,472 | ₩19,125 | ₩19,459 | +1.46% | 50.3만 |
|---|
| 2025.11.13 | ₩18,857 | ₩19,593 | ₩18,830 | ₩19,432 | +3.05% | 75.1만 |
|---|
| 2025.11.12 | ₩18,804 | ₩19,312 | ₩18,683 | ₩19,071 | +1.42% | 82만 |
|---|
| 2025.11.11 | ₩18,977 | ₩19,111 | ₩18,576 | ₩18,790 | -0.99% | 65.5만 |
|---|
| 2025.11.10 | ₩19,125 | ₩19,673 | ₩18,790 | ₩18,804 | -1.68% | 105만 |
|---|
| 2025.11.07 | ₩19,379 | ₩19,379 | ₩18,015 | ₩18,697 | -3.52% | 252.6만 |
|---|
| 2025.11.06 | ₩20,529 | ₩21,024 | ₩19,191 | ₩19,379 | -5.60% | 115.3만 |
|---|
| 2025.11.05 | ₩22,120 | ₩23,217 | ₩22,067 | ₩23,083 | +4.35% | 52.1만 |
|---|
| 2025.11.04 | ₩22,414 | ₩22,495 | ₩21,853 | ₩21,946 | -2.09% | 34만 |
|---|
| 2025.11.03 | ₩22,883 | ₩22,883 | ₩22,481 | ₩22,481 | -1.75% | 40.2만 |
|---|
| 2025.10.31 | ₩22,869 | ₩23,003 | ₩22,642 | ₩22,883 | +0.06% | 33.5만 |
|---|
| 2025.10.30 | ₩22,869 | ₩23,043 | ₩22,669 | ₩22,909 | +0.18% | 22.1만 |
|---|
| 2025.10.29 | ₩23,150 | ₩23,444 | ₩22,722 | ₩22,963 | -0.81% | 28만 |
|---|
| 2025.10.28 | ₩23,444 | ₩23,591 | ₩23,056 | ₩23,270 | -0.74% | 32.1만 |
|---|
| 2025.10.27 | ₩24,273 | ₩24,501 | ₩23,364 | ₩23,525 | -3.09% | 29.1만 |
|---|
| 2025.10.24 | ₩24,006 | ₩24,487 | ₩23,792 | ₩24,220 | +0.89% | 30.9만 |
|---|
| 2025.10.23 | ₩23,137 | ₩23,926 | ₩23,097 | ₩23,899 | +3.29% | 41만 |
|---|
| 2025.10.22 | ₩22,883 | ₩23,083 | ₩22,615 | ₩23,030 | +0.64% | 39.3만 |
|---|
| 2025.10.21 | ₩22,642 | ₩23,030 | ₩22,214 | ₩22,949 | +1.36% | 55.6만 |
|---|
| 2025.10.20 | ₩22,615 | ₩22,856 | ₩22,428 | ₩22,776 | +0.71% | 46.7만 |
|---|
| 2025.10.17 | ₩22,241 | ₩22,575 | ₩22,107 | ₩22,414 | +0.78% | 45.8만 |
|---|
| 2025.10.16 | ₩22,000 | ₩22,508 | ₩21,880 | ₩22,428 | +1.95% | 56.5만 |
|---|
| 2025.10.15 | ₩21,345 | ₩21,906 | ₩21,090 | ₩21,853 | +2.38% | 43.7만 |
|---|
| 2025.10.14 | ₩20,529 | ₩21,197 | ₩20,529 | ₩21,050 | +2.54% | 27.1만 |
|---|
| 2025.10.13 | ₩20,770 | ₩20,836 | ₩20,382 | ₩20,810 | +0.19% | 29.5만 |
|---|
| 2025.10.10 | ₩20,489 | ₩20,636 | ₩20,301 | ₩20,422 | -0.33% | 36.4만 |
|---|