시장 데이터를 불러오는 중
전체 종목
엔프로 과거 주가
Enpro Inc. Common Stock · NPO · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enpro Inc. Common Stock · NPO · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩415,558 | ₩421,954 | ₩407,526 | ₩417,623 | +0.50% | 9.9만 |
| 2026.10.08 | ₩422,973 | ₩424,475 | ₩410,007 | ₩412,568 | -2.46% | 16.6만 |
| 2026.10.07 | ₩435,886 | ₩437,978 | ₩420,882 | ₩425,977 | -2.27% | 16.7만 |
| 2026.10.06 | ₩450,395 | ₩450,395 | ₩440,714 | ₩445,259 | -1.14% | 17.6만 |
| 2026.10.05 | ₩444,187 | ₩454,726 | ₩437,925 | ₩446,332 | +0.48% | 29.4만 |
| 2026.10.02 | ₩432,065 | ₩452,996 | ₩432,065 | ₩445,930 | +3.21% | 23.7만 |
| 2026.10.01 | ₩408,773 | ₩424,904 | ₩405,233 | ₩423,604 | +3.63% | 13만 |
| 2026.09.30 | ₩414,955 | ₩414,955 | ₩407,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410,664 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩415,826 | ₩418,723 | ₩408,237 | ₩412,622 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩416,376 | ₩419,688 | ₩407,620 | ₩412,246 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩420,466 | ₩424,234 | ₩410,825 | ₩417,596 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩404,724 | ₩418,334 | ₩400,111 | ₩417,275 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩399,414 | ₩413,131 | ₩397,456 | ₩409,591 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩395,069 | ₩406,333 | ₩395,069 | ₩403,289 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩395,780 | ₩400,473 | ₩391,395 | ₩397,161 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩392,361 | ₩392,361 | ₩382,854 | ₩392,213 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩392,884 | ₩398,060 | ₩382,130 | ₩384,704 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩385,898 | ₩393,125 | ₩379,555 | ₩385,053 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩377,544 | ₩386,300 | ₩375,881 | ₩380,346 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩403,906 | ₩403,906 | ₩379,703 | ₩380,735 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩402,297 | ₩404,804 | ₩394,681 | ₩402,927 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩398,220 | ₩406,252 | ₩391,570 | ₩394,064 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩402,350 | ₩410,744 | ₩400,245 | ₩403,410 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩394,815 | ₩407,835 | ₩394,815 | ₩403,718 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩399,333 | ₩403,799 | ₩394,627 | ₩398,180 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩385,804 | ₩399,079 | ₩384,248 | ₩395,928 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩386,783 | ₩393,876 | ₩382,840 | ₩389,652 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩400,580 | ₩400,580 | ₩385,147 | ₩386,126 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩402,230 | ₩405,153 | ₩392,857 | ₩397,201 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩418,334 | ₩418,334 | ₩399,038 | ₩400,875 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩415,679 | ₩419,608 | ₩407,500 | ₩413,842 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩410,248 | ₩417,690 | ₩408,586 | ₩413,976 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩416,765 | ₩416,765 | ₩404,322 | ₩406,722 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩418,388 | ₩422,625 | ₩407,660 | ₩408,331 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩423,765 | ₩424,060 | ₩415,022 | ₩419,152 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩430,483 | ₩430,483 | ₩418,696 | ₩419,366 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩445,688 | ₩446,600 | ₩425,106 | ₩428,538 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩456,308 | ₩460,130 | ₩427,881 | ₩441,733 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩462,557 | ₩468,873 | ₩460,036 | ₩464,394 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩455,571 | ₩461,122 | ₩447,351 | ₩460,385 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩460,532 | ₩460,532 | ₩448,518 | ₩450,730 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩460,130 | ₩463,858 | ₩453,653 | ₩457,730 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩449,269 | ₩461,793 | ₩447,311 | ₩451,199 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩447,753 | ₩455,236 | ₩436,302 | ₩445,876 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩448,249 | ₩457,984 | ₩444,441 | ₩446,493 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩441,250 | ₩459,593 | ₩440,352 | ₩451,039 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩453,130 | ₩466,794 | ₩438,997 | ₩440,526 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩434,894 | ₩459,298 | ₩414,432 | ₩448,987 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩421,726 | ₩448,759 | ₩421,043 | ₩448,008 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩432,655 | ₩432,655 | ₩418,790 | ₩420,935 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩411,267 | ₩420,935 | ₩406,655 | ₩419,635 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩413,694 | ₩417,704 | ₩394,238 | ₩397,067 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩444,911 | ₩444,911 | ₩419,903 | ₩420,573 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩451,494 | ₩455,691 | ₩426,326 | ₩441,156 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩459,459 | ₩460,264 | ₩444,870 | ₩447,700 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩449,067 | ₩456,550 | ₩444,254 | ₩451,816 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩448,263 | ₩458,199 | ₩447,083 | ₩448,518 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩445,782 | ₩454,847 | ₩437,710 | ₩454,364 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩443,731 | ₩458,977 | ₩433,111 | ₩435,310 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩420,614 | ₩434,881 | ₩412,930 | ₩432,682 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩440,794 | ₩448,598 | ₩431,140 | ₩433,634 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩446,466 | ₩451,602 | ₩437,093 | ₩440,620 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩448,612 | ₩450,985 | ₩437,120 | ₩445,367 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩441,451 | ₩446,627 | ₩434,613 | ₩437,160 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩446,681 | ₩449,657 | ₩439,681 | ₩443,731 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩433,312 | ₩445,112 | ₩432,856 | ₩442,872 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩427,533 | ₩432,051 | ₩422,477 | ₩428,538 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩456,898 | ₩456,898 | ₩431,850 | ₩433,714 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩452,326 | ₩464,032 | ₩452,326 | ₩457,636 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩489,429 | ₩489,549 | ₩444,844 | ₩449,872 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩496,495 | ₩502,127 | ₩483,703 | ₩483,770 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩503,119 | ₩514,664 | ₩501,979 | ₩505,425 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩502,475 | ₩508,603 | ₩485,795 | ₩499,485 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩502,838 | ₩508,952 | ₩489,429 | ₩508,550 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩499,995 | ₩517,467 | ₩495,369 | ₩509,837 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩492,338 | ₩501,832 | ₩486,894 | ₩492,110 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩502,838 | ₩514,544 | ₩487,431 | ₩492,606 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩514,329 | ₩523,514 | ₩505,533 | ₩519,800 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩497,755 | ₩514,302 | ₩495,825 | ₩509,073 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩484,266 | ₩492,928 | ₩481,584 | ₩487,578 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩477,508 | ₩484,735 | ₩472,842 | ₩480,297 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩459,661 | ₩472,761 | ₩459,661 | ₩471,608 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩454,860 | ₩458,521 | ₩444,549 | ₩448,665 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩439,467 | ₩454,967 | ₩435,149 | ₩449,215 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩442,242 | ₩457,971 | ₩430,885 | ₩431,368 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩439,467 | ₩450,154 | ₩422,209 | ₩441,733 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩426,741 | ₩434,706 | ₩421,820 | ₩432,869 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩420,198 | ₩427,090 | ₩415,102 | ₩418,549 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩423,952 | ₩430,107 | ₩420,855 | ₩425,615 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩422,625 | ₩430,214 | ₩420,158 | ₩425,333 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩411,482 | ₩425,387 | ₩407,888 | ₩423,993 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩405,180 | ₩410,517 | ₩392,240 | ₩409,699 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩419,514 | ₩423,765 | ₩409,269 | ₩411,643 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩426,433 | ₩426,500 | ₩413,386 | ₩421,257 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩428,525 | ₩430,965 | ₩419,340 | ₩424,288 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩417,462 | ₩426,849 | ₩417,261 | ₩426,554 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩410,315 | ₩416,121 | ₩402,082 | ₩413,332 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩405,542 | ₩410,061 | ₩395,807 | ₩406,105 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩403,866 | ₩410,087 | ₩398,596 | ₩409,578 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩405,488 | ₩407,312 | ₩394,225 | ₩400,661 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩418,200 | ₩420,198 | ₩407,473 | ₩411,214 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩420,453 | ₩426,406 | ₩413,627 | ₩418,012 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩430,898 | ₩438,447 | ₩426,648 | ₩433,513 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩418,294 | ₩427,050 | ₩407,634 | ₩426,111 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩422,008 | ₩423,282 | ₩406,440 | ₩415,947 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩415,894 | ₩427,613 | ₩408,411 | ₩422,491 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩407,084 | ₩417,275 | ₩401,331 | ₩414,633 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩414,579 | ₩415,853 | ₩398,301 | ₩403,289 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩411,334 | ₩415,585 | ₩400,353 | ₩410,879 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩382,384 | ₩408,425 | ₩365,275 | ₩402,404 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩382,250 | ₩388,673 | ₩369,941 | ₩388,204 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩391,261 | ₩392,374 | ₩379,555 | ₩383,417 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩378,684 | ₩392,495 | ₩378,389 | ₩390,939 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩381,727 | ₩385,254 | ₩372,690 | ₩376,578 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩390,537 | ₩393,796 | ₩384,691 | ₩386,152 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩396,866 | ₩403,168 | ₩384,651 | ₩393,045 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩388,030 | ₩398,810 | ₩381,540 | ₩394,882 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩384,744 | ₩389,344 | ₩379,475 | ₩387,225 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩383,176 | ₩383,176 | ₩373,950 | ₩380,547 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩378,523 | ₩383,524 | ₩373,280 | ₩378,134 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩376,069 | ₩381,352 | ₩373,736 | ₩379,984 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩371,630 | ₩381,781 | ₩366,522 | ₩377,691 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩355,298 | ₩365,409 | ₩354,762 | ₩364,390 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩370,263 | ₩370,263 | ₩349,827 | ₩356,304 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩383,041 | ₩383,041 | ₩372,556 | ₩372,971 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩371,724 | ₩382,237 | ₩366,173 | ₩382,237 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩376,712 | ₩376,712 | ₩370,772 | ₩372,864 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩365,261 | ₩379,367 | ₩365,261 | ₩373,856 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩360,890 | ₩371,027 | ₩360,836 | ₩367,138 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩338,443 | ₩344,464 | ₩335,037 | ₩341,407 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩336,204 | ₩340,629 | ₩329,084 | ₩340,280 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩332,624 | ₩342,104 | ₩328,132 | ₩338,188 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩338,752 | ₩349,948 | ₩338,752 | ₩340,857 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩328,641 | ₩336,673 | ₩323,237 | ₩336,097 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩335,413 | ₩341,232 | ₩319,268 | ₩322,419 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩331,765 | ₩337,786 | ₩327,408 | ₩331,833 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩340,977 | ₩343,941 | ₩331,068 | ₩334,139 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩350,766 | ₩352,898 | ₩341,769 | ₩344,692 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩336,418 | ₩351,839 | ₩336,016 | ₩344,853 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩342,908 | ₩348,795 | ₩336,164 | ₩339,851 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩336,928 | ₩338,296 | ₩326,683 | ₩332,490 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩330,398 | ₩340,897 | ₩326,415 | ₩336,177 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩342,385 | ₩344,102 | ₩335,372 | ₩336,016 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩333,200 | ₩340,736 | ₩330,143 | ₩340,307 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩329,151 | ₩334,018 | ₩323,586 | ₩331,658 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩330,022 | ₩339,060 | ₩313,382 | ₩322,768 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩336,633 | ₩339,596 | ₩327,166 | ₩327,810 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩337,853 | ₩344,075 | ₩330,089 | ₩341,246 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩332,945 | ₩349,291 | ₩332,275 | ₩341,675 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩322,969 | ₩335,895 | ₩320,636 | ₩334,823 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩334,474 | ₩339,811 | ₩328,266 | ₩330,733 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩346,287 | ₩351,919 | ₩339,167 | ₩345,081 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩347,722 | ₩352,415 | ₩341,299 | ₩352,214 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩339,047 | ₩346,086 | ₩334,112 | ₩344,249 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩341,782 | ₩356,599 | ₩338,309 | ₩354,065 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩339,730 | ₩347,508 | ₩333,308 | ₩346,824 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩360,152 | ₩363,478 | ₩342,801 | ₩345,014 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩372,220 | ₩380,467 | ₩357,229 | ₩357,685 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩372,100 | ₩377,061 | ₩368,828 | ₩372,770 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩366,736 | ₩372,797 | ₩364,349 | ₩369,244 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩371,577 | ₩376,538 | ₩360,917 | ₩368,171 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩363,397 | ₩376,538 | ₩363,397 | ₩372,086 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩346,435 | ₩383,967 | ₩346,435 | ₩363,733 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩361,641 | ₩366,870 | ₩359,227 | ₩361,212 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩367,889 | ₩369,941 | ₩359,214 | ₩365,570 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩377,959 | ₩383,618 | ₩362,821 | ₩363,665 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩369,941 | ₩373,897 | ₩363,075 | ₩371,657 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩364,510 | ₩369,713 | ₩362,351 | ₩363,853 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩358,785 | ₩366,843 | ₩355,137 | ₩363,947 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩348,339 | ₩362,284 | ₩345,966 | ₩358,785 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩336,526 | ₩345,349 | ₩336,526 | ₩342,975 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩330,733 | ₩341,956 | ₩330,733 | ₩339,207 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩325,758 | ₩333,710 | ₩323,023 | ₩329,178 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩320,971 | ₩330,666 | ₩318,330 | ₩328,467 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩317,016 | ₩323,894 | ₩314,977 | ₩320,180 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩316,359 | ₩322,285 | ₩315,983 | ₩321,816 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩320,126 | ₩320,824 | ₩308,407 | ₩313,677 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩315,259 | ₩320,810 | ₩314,092 | ₩319,483 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩317,203 | ₩320,395 | ₩314,790 | ₩317,968 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩318,410 | ₩321,896 | ₩311,826 | ₩315,299 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩323,760 | ₩326,992 | ₩318,169 | ₩322,218 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩317,981 | ₩321,843 | ₩312,443 | ₩320,556 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩326,978 | ₩326,978 | ₩313,328 | ₩313,784 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩325,302 | ₩330,210 | ₩320,502 | ₩326,308 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩311,196 | ₩325,745 | ₩310,566 | ₩324,149 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩315,232 | ₩315,326 | ₩302,480 | ₩307,991 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩317,512 | ₩320,475 | ₩313,274 | ₩315,272 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩310,526 | ₩318,651 | ₩309,962 | ₩315,675 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩308,796 | ₩316,372 | ₩308,796 | ₩312,792 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩295,910 | ₩308,849 | ₩295,910 | ₩308,058 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩303,660 | ₩303,660 | ₩293,831 | ₩297,224 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩294,314 | ₩304,398 | ₩287,087 | ₩303,030 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩296,956 | ₩305,323 | ₩293,912 | ₩297,948 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩286,537 | ₩294,167 | ₩286,416 | ₩293,939 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩292,960 | ₩296,540 | ₩286,684 | ₩287,127 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩294,462 | ₩296,956 | ₩292,102 | ₩293,563 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩302,695 | ₩302,695 | ₩294,770 | ₩295,494 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩301,796 | ₩303,620 | ₩298,256 | ₩300,228 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩299,986 | ₩303,231 | ₩299,356 | ₩300,952 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩292,450 | ₩301,971 | ₩292,450 | ₩299,101 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩280,503 | ₩294,140 | ₩279,712 | ₩293,349 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩274,482 | ₩280,034 | ₩273,879 | ₩277,714 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩280,369 | ₩280,369 | ₩274,750 | ₩275,381 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩288,736 | ₩290,117 | ₩272,672 | ₩275,139 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩292,826 | ₩295,521 | ₩285,907 | ₩288,951 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩296,527 | ₩298,082 | ₩289,809 | ₩292,356 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩302,386 | ₩302,386 | ₩292,169 | ₩293,362 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩297,157 | ₩302,279 | ₩294,958 | ₩301,059 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩287,221 | ₩296,513 | ₩283,681 | ₩294,556 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩298,458 | ₩300,147 | ₩288,012 | ₩288,709 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩305,189 | ₩306,530 | ₩297,251 | ₩297,868 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩301,367 | ₩303,969 | ₩297,787 | ₩303,902 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩299,463 | ₩305,886 | ₩297,733 | ₩302,815 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩296,205 | ₩302,628 | ₩294,985 | ₩302,078 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩296,460 | ₩298,082 | ₩293,013 | ₩295,427 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩295,534 | ₩299,128 | ₩292,021 | ₩292,745 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩302,695 | ₩302,695 | ₩297,050 | ₩298,820 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩299,450 | ₩304,585 | ₩298,659 | ₩299,463 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩292,477 | ₩305,162 | ₩292,477 | ₩301,327 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩290,010 | ₩296,540 | ₩286,483 | ₩292,893 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩282,085 | ₩291,659 | ₩280,382 | ₩289,192 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩288,575 | ₩292,061 | ₩279,216 | ₩279,444 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩272,417 | ₩281,683 | ₩271,103 | ₩281,187 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩276,802 | ₩276,802 | ₩270,862 | ₩271,599 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩280,798 | ₩282,246 | ₩273,745 | ₩274,522 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩277,379 | ₩284,941 | ₩276,976 | ₩281,401 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩292,571 | ₩295,052 | ₩280,825 | ₩282,461 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩289,286 | ₩299,383 | ₩288,736 | ₩293,778 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩287,623 | ₩291,619 | ₩285,223 | ₩287,073 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩288,052 | ₩293,577 | ₩282,420 | ₩287,784 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩283,279 | ₩288,226 | ₩280,248 | ₩285,706 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩304,384 | ₩309,922 | ₩284,968 | ₩285,209 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩295,280 | ₩307,334 | ₩291,847 | ₩305,015 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩328,748 | ₩333,723 | ₩290,895 | ₩294,757 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩311,075 | ₩314,227 | ₩298,659 | ₩313,596 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩300,053 | ₩315,112 | ₩299,450 | ₩311,102 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩304,384 | ₩309,453 | ₩300,093 | ₩302,976 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩304,974 | ₩310,646 | ₩300,992 | ₩304,760 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩306,074 | ₩307,307 | ₩298,002 | ₩303,298 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩317,512 | ₩317,512 | ₩307,670 | ₩308,112 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩313,462 | ₩315,433 | ₩310,914 | ₩312,953 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩309,587 | ₩312,953 | ₩305,256 | ₩310,821 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩310,901 | ₩312,550 | ₩304,304 | ₩307,240 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩312,537 | ₩316,546 | ₩306,986 | ₩310,847 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩308,581 | ₩316,332 | ₩308,286 | ₩313,811 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩304,398 | ₩309,533 | ₩299,879 | ₩306,771 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩306,905 | ₩310,231 | ₩305,645 | ₩307,227 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩307,509 | ₩310,392 | ₩300,080 | ₩307,160 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩292,571 | ₩305,202 | ₩290,734 | ₩303,888 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩297,090 | ₩301,233 | ₩289,956 | ₩295,950 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩297,157 | ₩298,109 | ₩285,504 | ₩288,454 | -2.93% | 32.1만 |
|---|