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 | ₩413,786 | ₩420,154 | ₩405,788 | ₩415,842 | +0.50% | 9.9만 |
| 2026.10.08 | ₩421,169 | ₩422,665 | ₩408,258 | ₩410,808 | -2.46% | 16.6만 |
| 2026.10.07 | ₩434,027 | ₩436,110 | ₩419,086 | ₩424,160 | -2.27% | 16.7만 |
| 2026.10.06 | ₩448,474 | ₩448,474 | ₩438,834 | ₩443,360 | -1.14% | 17.6만 |
| 2026.10.05 | ₩442,292 | ₩452,786 | ₩436,056 | ₩444,428 | +0.48% | 29.4만 |
| 2026.10.02 | ₩430,222 | ₩451,064 | ₩430,222 | ₩444,027 | +3.21% | 23.7만 |
| 2026.10.01 | ₩407,030 | ₩423,092 | ₩403,505 | ₩421,797 | +3.63% | 13만 |
| 2026.09.30 | ₩413,185 | ₩413,185 | ₩405,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,912 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩414,053 | ₩416,937 | ₩406,496 | ₩410,862 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩414,600 | ₩417,898 | ₩405,881 | ₩410,488 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩418,672 | ₩422,424 | ₩409,072 | ₩415,815 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩402,997 | ₩416,549 | ₩398,404 | ₩415,495 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩397,710 | ₩411,369 | ₩395,761 | ₩407,844 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩393,384 | ₩404,600 | ₩393,384 | ₩401,569 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩394,092 | ₩398,765 | ₩389,726 | ₩395,467 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩390,687 | ₩390,687 | ₩381,221 | ₩390,540 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩391,208 | ₩396,362 | ₩380,500 | ₩383,063 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩384,251 | ₩391,448 | ₩377,936 | ₩383,410 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩375,933 | ₩384,652 | ₩374,278 | ₩378,724 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩402,183 | ₩402,183 | ₩378,083 | ₩379,111 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩400,581 | ₩403,078 | ₩392,997 | ₩401,208 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩396,522 | ₩404,519 | ₩389,899 | ₩392,383 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩400,634 | ₩408,992 | ₩398,538 | ₩401,689 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩393,130 | ₩406,095 | ₩393,130 | ₩401,996 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩397,630 | ₩402,076 | ₩392,943 | ₩396,482 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩384,158 | ₩397,376 | ₩382,609 | ₩394,239 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩385,133 | ₩392,196 | ₩381,207 | ₩387,990 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩398,872 | ₩398,872 | ₩383,504 | ₩384,478 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩400,514 | ₩403,425 | ₩391,181 | ₩395,507 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩416,549 | ₩416,549 | ₩397,336 | ₩399,165 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩413,906 | ₩417,818 | ₩405,761 | ₩412,077 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩408,498 | ₩415,909 | ₩406,843 | ₩412,210 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩414,987 | ₩414,987 | ₩402,597 | ₩404,987 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩416,603 | ₩420,822 | ₩405,921 | ₩406,589 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩421,957 | ₩422,251 | ₩413,252 | ₩417,364 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩428,646 | ₩428,646 | ₩416,910 | ₩417,578 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩443,787 | ₩444,695 | ₩423,292 | ₩426,710 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩454,362 | ₩458,167 | ₩426,056 | ₩439,848 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩460,584 | ₩466,872 | ₩458,074 | ₩462,413 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩453,627 | ₩459,155 | ₩445,443 | ₩458,421 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩458,568 | ₩458,568 | ₩446,604 | ₩448,807 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩458,167 | ₩461,879 | ₩451,718 | ₩455,777 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩447,352 | ₩459,823 | ₩445,403 | ₩449,275 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩445,843 | ₩453,294 | ₩434,441 | ₩443,974 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩446,337 | ₩456,031 | ₩442,545 | ₩444,588 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩439,368 | ₩457,633 | ₩438,473 | ₩449,114 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩451,197 | ₩464,803 | ₩437,125 | ₩438,647 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩433,039 | ₩457,339 | ₩412,664 | ₩447,072 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩419,927 | ₩446,845 | ₩419,247 | ₩446,097 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩430,809 | ₩430,809 | ₩417,003 | ₩419,140 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩409,513 | ₩419,140 | ₩404,920 | ₩417,845 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩411,930 | ₩415,922 | ₩392,556 | ₩395,373 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩443,013 | ₩443,013 | ₩418,112 | ₩418,779 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩449,568 | ₩453,748 | ₩424,507 | ₩439,274 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩457,499 | ₩458,301 | ₩442,973 | ₩445,790 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩447,152 | ₩454,602 | ₩442,358 | ₩449,889 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩446,351 | ₩456,244 | ₩445,176 | ₩446,604 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩443,881 | ₩452,906 | ₩435,843 | ₩452,426 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩441,838 | ₩457,019 | ₩431,263 | ₩433,453 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩418,819 | ₩433,026 | ₩411,169 | ₩430,836 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩438,914 | ₩446,684 | ₩429,300 | ₩431,784 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩444,562 | ₩449,675 | ₩435,229 | ₩438,740 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩446,698 | ₩449,061 | ₩435,255 | ₩443,467 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩439,568 | ₩444,722 | ₩432,759 | ₩435,295 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩444,775 | ₩447,739 | ₩437,806 | ₩441,838 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩431,463 | ₩443,213 | ₩431,009 | ₩440,983 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩425,709 | ₩430,208 | ₩420,675 | ₩426,710 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩454,949 | ₩454,949 | ₩430,008 | ₩431,864 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩450,396 | ₩462,052 | ₩450,396 | ₩455,684 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩487,341 | ₩487,461 | ₩442,946 | ₩447,953 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩494,377 | ₩499,985 | ₩481,639 | ₩481,706 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩500,973 | ₩512,469 | ₩499,838 | ₩503,269 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩500,332 | ₩506,434 | ₩483,722 | ₩497,355 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩500,693 | ₩506,781 | ₩487,341 | ₩506,380 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩497,862 | ₩515,259 | ₩493,256 | ₩507,662 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩490,238 | ₩499,691 | ₩484,817 | ₩490,011 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩500,693 | ₩512,349 | ₩485,351 | ₩490,505 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩512,135 | ₩521,281 | ₩503,376 | ₩517,583 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩495,632 | ₩512,108 | ₩493,709 | ₩506,901 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩482,200 | ₩490,826 | ₩479,530 | ₩485,498 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩475,471 | ₩482,668 | ₩470,825 | ₩478,248 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩457,700 | ₩470,744 | ₩457,700 | ₩469,596 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩452,920 | ₩456,565 | ₩442,652 | ₩446,751 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩437,592 | ₩453,027 | ₩433,293 | ₩447,299 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩440,356 | ₩456,017 | ₩429,047 | ₩429,527 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩437,592 | ₩448,233 | ₩420,408 | ₩439,848 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩424,921 | ₩432,852 | ₩420,021 | ₩431,023 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩418,405 | ₩425,268 | ₩413,332 | ₩416,763 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩422,144 | ₩428,272 | ₩419,060 | ₩423,799 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩420,822 | ₩428,379 | ₩418,365 | ₩423,519 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩409,727 | ₩423,572 | ₩406,148 | ₩422,184 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩403,451 | ₩408,765 | ₩390,567 | ₩407,951 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩417,724 | ₩421,957 | ₩407,524 | ₩409,887 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩424,614 | ₩424,681 | ₩411,623 | ₩419,460 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩426,697 | ₩429,127 | ₩417,551 | ₩422,478 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩415,682 | ₩425,028 | ₩415,481 | ₩424,734 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩408,565 | ₩414,346 | ₩400,367 | ₩411,569 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩403,812 | ₩408,311 | ₩394,118 | ₩404,373 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩402,143 | ₩408,338 | ₩396,896 | ₩407,831 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩403,758 | ₩405,574 | ₩392,543 | ₩398,952 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩416,416 | ₩418,405 | ₩405,735 | ₩409,460 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩418,659 | ₩424,587 | ₩411,863 | ₩416,229 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩429,060 | ₩436,577 | ₩424,828 | ₩431,664 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩416,509 | ₩425,228 | ₩405,895 | ₩424,293 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩420,208 | ₩421,476 | ₩404,706 | ₩414,173 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩414,119 | ₩425,789 | ₩406,669 | ₩420,688 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩405,347 | ₩415,495 | ₩399,619 | ₩412,864 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩412,811 | ₩414,079 | ₩396,602 | ₩401,569 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩409,580 | ₩413,812 | ₩398,645 | ₩409,126 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩380,753 | ₩406,682 | ₩363,716 | ₩400,688 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩380,620 | ₩387,015 | ₩368,363 | ₩386,548 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩389,592 | ₩390,700 | ₩377,936 | ₩381,781 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩377,068 | ₩390,821 | ₩376,774 | ₩389,272 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩380,099 | ₩383,611 | ₩371,100 | ₩374,972 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩388,871 | ₩392,116 | ₩383,050 | ₩384,505 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩395,173 | ₩401,449 | ₩383,010 | ₩391,368 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩386,374 | ₩397,109 | ₩379,912 | ₩393,197 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩383,103 | ₩387,683 | ₩377,856 | ₩385,573 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩381,541 | ₩381,541 | ₩372,355 | ₩378,924 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩376,908 | ₩381,888 | ₩371,687 | ₩376,521 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩374,465 | ₩379,725 | ₩372,141 | ₩378,363 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩370,045 | ₩380,152 | ₩364,958 | ₩376,080 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩353,783 | ₩363,850 | ₩353,249 | ₩362,835 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩368,683 | ₩368,683 | ₩348,335 | ₩354,784 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩381,408 | ₩381,408 | ₩370,966 | ₩371,380 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩370,139 | ₩380,606 | ₩364,611 | ₩380,606 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩375,105 | ₩375,105 | ₩369,191 | ₩371,274 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩363,703 | ₩377,749 | ₩363,703 | ₩372,262 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩359,350 | ₩369,444 | ₩359,297 | ₩365,572 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩336,999 | ₩342,994 | ₩333,608 | ₩339,950 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩334,770 | ₩339,176 | ₩327,680 | ₩338,829 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩331,205 | ₩340,644 | ₩326,732 | ₩336,746 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩337,307 | ₩348,455 | ₩337,307 | ₩339,403 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩327,239 | ₩335,237 | ₩321,858 | ₩334,663 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩333,982 | ₩339,777 | ₩317,906 | ₩321,044 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩330,350 | ₩336,345 | ₩326,011 | ₩330,417 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩339,523 | ₩342,474 | ₩329,656 | ₩332,714 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩349,270 | ₩351,393 | ₩340,311 | ₩343,221 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩334,983 | ₩350,338 | ₩334,583 | ₩343,382 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩341,446 | ₩347,307 | ₩334,730 | ₩338,401 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩335,491 | ₩336,853 | ₩325,290 | ₩331,071 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩328,988 | ₩339,443 | ₩325,023 | ₩334,743 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩340,925 | ₩342,634 | ₩333,942 | ₩334,583 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩331,779 | ₩339,283 | ₩328,735 | ₩338,855 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩327,747 | ₩332,593 | ₩322,206 | ₩330,243 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩328,614 | ₩337,614 | ₩312,045 | ₩321,391 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩335,197 | ₩338,148 | ₩325,771 | ₩326,411 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩336,412 | ₩342,607 | ₩328,681 | ₩339,790 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩331,525 | ₩347,801 | ₩330,858 | ₩340,217 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩321,591 | ₩334,463 | ₩319,268 | ₩333,394 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩333,047 | ₩338,361 | ₩326,865 | ₩329,322 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩344,810 | ₩350,418 | ₩337,720 | ₩343,609 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩346,239 | ₩350,912 | ₩339,843 | ₩350,712 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩337,600 | ₩344,610 | ₩332,687 | ₩342,781 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩340,324 | ₩355,078 | ₩336,866 | ₩352,554 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩338,281 | ₩346,025 | ₩331,886 | ₩345,344 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩358,616 | ₩361,927 | ₩341,339 | ₩343,542 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩370,633 | ₩378,844 | ₩355,705 | ₩356,159 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩370,512 | ₩375,453 | ₩367,255 | ₩371,180 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩365,172 | ₩371,207 | ₩362,795 | ₩367,669 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩369,992 | ₩374,932 | ₩359,377 | ₩366,600 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩361,847 | ₩374,932 | ₩361,847 | ₩370,499 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩344,957 | ₩382,329 | ₩344,957 | ₩362,181 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩360,098 | ₩365,305 | ₩357,695 | ₩359,671 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩366,320 | ₩368,363 | ₩357,681 | ₩364,010 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩376,347 | ₩381,982 | ₩361,273 | ₩362,114 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩368,363 | ₩372,302 | ₩361,527 | ₩370,072 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩362,955 | ₩368,136 | ₩360,806 | ₩362,301 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩357,254 | ₩365,279 | ₩353,622 | ₩362,395 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩346,853 | ₩360,739 | ₩344,490 | ₩357,254 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩335,090 | ₩343,876 | ₩335,090 | ₩341,512 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩329,322 | ₩340,498 | ₩329,322 | ₩337,760 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩324,369 | ₩332,286 | ₩321,645 | ₩327,773 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩319,602 | ₩329,255 | ₩316,972 | ₩327,066 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩315,663 | ₩322,513 | ₩313,634 | ₩318,814 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩315,009 | ₩320,911 | ₩314,635 | ₩320,443 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩318,761 | ₩319,455 | ₩307,091 | ₩312,339 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩313,914 | ₩319,442 | ₩312,753 | ₩318,120 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩315,850 | ₩319,028 | ₩313,447 | ₩316,611 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩317,052 | ₩320,523 | ₩310,496 | ₩313,954 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩322,379 | ₩325,597 | ₩316,812 | ₩320,844 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩316,625 | ₩320,470 | ₩311,110 | ₩319,188 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩325,584 | ₩325,584 | ₩311,992 | ₩312,445 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩323,915 | ₩328,801 | ₩319,135 | ₩324,916 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩309,869 | ₩324,355 | ₩309,241 | ₩322,766 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩313,887 | ₩313,981 | ₩301,190 | ₩306,677 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩316,157 | ₩319,108 | ₩311,938 | ₩313,928 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩309,201 | ₩317,292 | ₩308,640 | ₩314,328 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩307,479 | ₩315,022 | ₩307,479 | ₩311,457 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩294,648 | ₩307,532 | ₩294,648 | ₩306,744 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩302,365 | ₩302,365 | ₩292,578 | ₩295,956 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩293,059 | ₩303,099 | ₩285,862 | ₩301,737 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩295,689 | ₩304,020 | ₩292,658 | ₩296,677 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩285,315 | ₩292,912 | ₩285,194 | ₩292,685 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩291,710 | ₩295,275 | ₩285,461 | ₩285,902 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩293,206 | ₩295,689 | ₩290,856 | ₩292,311 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩301,404 | ₩301,404 | ₩293,513 | ₩294,234 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩300,509 | ₩302,325 | ₩296,984 | ₩298,947 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩298,706 | ₩301,938 | ₩298,079 | ₩299,668 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩291,203 | ₩300,683 | ₩291,203 | ₩297,825 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩279,306 | ₩292,885 | ₩278,519 | ₩292,097 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩273,311 | ₩278,839 | ₩272,711 | ₩276,529 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩279,173 | ₩279,173 | ₩273,578 | ₩274,206 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩287,504 | ₩288,880 | ₩271,509 | ₩273,966 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩291,577 | ₩294,260 | ₩284,687 | ₩287,718 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩295,262 | ₩296,811 | ₩288,572 | ₩291,109 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩301,096 | ₩301,096 | ₩290,922 | ₩292,111 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩295,889 | ₩300,990 | ₩293,700 | ₩299,775 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩285,996 | ₩295,248 | ₩282,471 | ₩293,299 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩297,184 | ₩298,867 | ₩286,783 | ₩287,478 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩303,887 | ₩305,222 | ₩295,983 | ₩296,597 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩300,082 | ₩302,672 | ₩296,517 | ₩302,605 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩298,186 | ₩304,581 | ₩296,463 | ₩301,524 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩294,941 | ₩301,337 | ₩293,726 | ₩300,789 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩295,195 | ₩296,811 | ₩291,764 | ₩294,167 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩294,274 | ₩297,852 | ₩290,775 | ₩291,497 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩301,404 | ₩301,404 | ₩295,782 | ₩297,545 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩298,172 | ₩303,286 | ₩297,385 | ₩298,186 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩291,229 | ₩303,860 | ₩291,229 | ₩300,042 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩288,773 | ₩295,275 | ₩285,261 | ₩291,643 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩280,882 | ₩290,415 | ₩279,186 | ₩287,958 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩287,344 | ₩290,816 | ₩278,025 | ₩278,252 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩271,255 | ₩280,481 | ₩269,947 | ₩279,987 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩275,621 | ₩275,621 | ₩269,706 | ₩270,441 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩279,600 | ₩281,042 | ₩272,577 | ₩273,351 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩276,195 | ₩283,726 | ₩275,795 | ₩280,201 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩291,323 | ₩293,793 | ₩279,627 | ₩281,256 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩288,052 | ₩298,106 | ₩287,504 | ₩292,525 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩286,396 | ₩290,375 | ₩284,006 | ₩285,849 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩286,823 | ₩292,324 | ₩281,216 | ₩286,556 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩282,070 | ₩286,997 | ₩279,053 | ₩284,487 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩303,086 | ₩308,600 | ₩283,752 | ₩283,993 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩294,020 | ₩306,023 | ₩290,602 | ₩303,713 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩327,346 | ₩332,300 | ₩289,654 | ₩293,499 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩309,748 | ₩312,886 | ₩297,385 | ₩312,259 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩298,773 | ₩313,767 | ₩298,172 | ₩309,775 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩303,086 | ₩308,133 | ₩298,813 | ₩301,684 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩303,673 | ₩309,321 | ₩299,708 | ₩303,460 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩304,768 | ₩305,997 | ₩296,730 | ₩302,004 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩316,157 | ₩316,157 | ₩306,357 | ₩306,798 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩312,125 | ₩314,088 | ₩309,588 | ₩311,618 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩308,266 | ₩311,618 | ₩303,954 | ₩309,495 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩309,575 | ₩311,217 | ₩303,006 | ₩305,930 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩311,204 | ₩315,196 | ₩305,676 | ₩309,521 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩307,265 | ₩314,982 | ₩306,971 | ₩312,472 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩303,099 | ₩308,213 | ₩298,600 | ₩305,462 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩305,596 | ₩308,907 | ₩304,341 | ₩305,916 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩306,197 | ₩309,067 | ₩298,800 | ₩305,850 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩291,323 | ₩303,900 | ₩289,494 | ₩302,592 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩295,822 | ₩299,948 | ₩288,719 | ₩294,688 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩295,889 | ₩296,837 | ₩284,287 | ₩287,224 | -2.93% | 32.1만 |
|---|