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 | ₩413,693 | ₩420,060 | ₩405,697 | ₩415,748 | +0.50% | 9.9만 |
| 2026.10.08 | ₩421,075 | ₩422,570 | ₩408,166 | ₩410,716 | -2.46% | 16.6만 |
| 2026.10.07 | ₩433,929 | ₩436,012 | ₩418,992 | ₩424,065 | -2.27% | 16.7만 |
| 2026.10.06 | ₩448,373 | ₩448,373 | ₩438,735 | ₩443,260 | -1.14% | 17.6만 |
| 2026.10.05 | ₩442,192 | ₩452,684 | ₩435,958 | ₩444,328 | +0.48% | 29.4만 |
| 2026.10.02 | ₩430,125 | ₩450,962 | ₩430,125 | ₩443,928 | +3.21% | 23.7만 |
| 2026.10.01 | ₩406,938 | ₩422,997 | ₩403,414 | ₩421,702 | +3.63% | 13만 |
| 2026.09.30 | ₩413,092 | ₩413,092 | ₩405,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,820 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩413,960 | ₩416,843 | ₩406,404 | ₩410,769 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩414,507 | ₩417,804 | ₩405,790 | ₩410,396 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩418,578 | ₩422,329 | ₩408,981 | ₩415,722 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩402,907 | ₩416,456 | ₩398,315 | ₩415,401 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩397,621 | ₩411,277 | ₩395,672 | ₩407,752 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩393,296 | ₩404,509 | ₩393,296 | ₩401,479 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩394,003 | ₩398,675 | ₩389,638 | ₩395,378 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩390,599 | ₩390,599 | ₩381,135 | ₩390,452 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩391,120 | ₩396,272 | ₩380,414 | ₩382,977 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩384,165 | ₩391,360 | ₩377,851 | ₩383,324 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩375,849 | ₩384,566 | ₩374,194 | ₩378,639 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩402,093 | ₩402,093 | ₩377,998 | ₩379,026 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩400,491 | ₩402,987 | ₩392,909 | ₩401,118 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩396,433 | ₩404,429 | ₩389,812 | ₩392,295 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩400,544 | ₩408,900 | ₩398,448 | ₩401,599 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩393,042 | ₩406,004 | ₩393,042 | ₩401,906 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩397,541 | ₩401,986 | ₩392,855 | ₩396,393 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩384,072 | ₩397,287 | ₩382,523 | ₩394,150 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩385,046 | ₩392,108 | ₩381,122 | ₩387,903 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩398,782 | ₩398,782 | ₩383,418 | ₩384,392 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩400,424 | ₩403,334 | ₩391,093 | ₩395,418 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩416,456 | ₩416,456 | ₩397,247 | ₩399,076 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩413,813 | ₩417,724 | ₩405,670 | ₩411,984 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩408,407 | ₩415,815 | ₩406,751 | ₩412,118 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩414,894 | ₩414,894 | ₩402,506 | ₩404,896 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩416,509 | ₩420,727 | ₩405,830 | ₩406,498 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩421,862 | ₩422,156 | ₩413,159 | ₩417,270 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩428,550 | ₩428,550 | ₩416,816 | ₩417,484 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩443,687 | ₩444,595 | ₩423,197 | ₩426,614 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩454,260 | ₩458,064 | ₩425,960 | ₩439,750 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩460,480 | ₩466,768 | ₩457,971 | ₩462,309 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩453,525 | ₩459,052 | ₩445,343 | ₩458,318 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩458,465 | ₩458,465 | ₩446,504 | ₩448,707 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩458,064 | ₩461,775 | ₩451,617 | ₩455,675 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩447,252 | ₩459,719 | ₩445,303 | ₩449,174 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩445,743 | ₩453,192 | ₩434,343 | ₩443,874 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩446,237 | ₩455,928 | ₩442,446 | ₩444,488 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩439,269 | ₩457,530 | ₩438,375 | ₩449,014 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩451,096 | ₩464,698 | ₩437,026 | ₩438,548 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩432,942 | ₩457,236 | ₩412,571 | ₩446,971 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩419,833 | ₩446,744 | ₩419,152 | ₩445,997 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩430,712 | ₩430,712 | ₩416,910 | ₩419,046 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩409,421 | ₩419,046 | ₩404,829 | ₩417,751 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩411,837 | ₩415,828 | ₩392,468 | ₩395,285 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩442,913 | ₩442,913 | ₩418,018 | ₩418,685 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩449,467 | ₩453,646 | ₩424,412 | ₩439,176 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩457,397 | ₩458,198 | ₩442,873 | ₩445,690 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩447,051 | ₩454,500 | ₩442,259 | ₩449,788 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩446,250 | ₩456,142 | ₩445,076 | ₩446,504 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩443,781 | ₩452,805 | ₩435,745 | ₩452,324 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩441,739 | ₩456,916 | ₩431,166 | ₩433,355 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩418,725 | ₩432,928 | ₩411,076 | ₩430,739 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩438,815 | ₩446,584 | ₩429,204 | ₩431,687 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩444,462 | ₩449,574 | ₩435,131 | ₩438,642 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩446,597 | ₩448,960 | ₩435,158 | ₩443,367 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩439,469 | ₩444,622 | ₩432,661 | ₩435,198 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩444,675 | ₩447,639 | ₩437,707 | ₩441,739 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩431,366 | ₩443,113 | ₩430,913 | ₩440,884 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩425,613 | ₩430,112 | ₩420,581 | ₩426,614 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩454,847 | ₩454,847 | ₩429,911 | ₩431,767 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩450,295 | ₩461,949 | ₩450,295 | ₩455,581 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩487,231 | ₩487,351 | ₩442,846 | ₩447,852 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩494,266 | ₩499,873 | ₩481,531 | ₩481,598 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩500,860 | ₩512,354 | ₩499,726 | ₩503,156 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩500,220 | ₩506,320 | ₩483,614 | ₩497,243 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩500,580 | ₩506,667 | ₩487,231 | ₩506,267 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩497,750 | ₩515,144 | ₩493,145 | ₩507,548 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩490,128 | ₩499,579 | ₩484,708 | ₩489,901 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩500,580 | ₩512,234 | ₩485,242 | ₩490,395 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩512,020 | ₩521,164 | ₩503,263 | ₩517,466 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩495,521 | ₩511,993 | ₩493,599 | ₩506,787 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩482,092 | ₩490,715 | ₩479,422 | ₩485,389 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩475,364 | ₩482,559 | ₩470,719 | ₩478,141 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩457,597 | ₩470,639 | ₩457,597 | ₩469,491 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩452,818 | ₩456,462 | ₩442,553 | ₩446,651 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩437,494 | ₩452,925 | ₩433,195 | ₩447,198 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩440,257 | ₩455,915 | ₩428,950 | ₩429,431 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩437,494 | ₩448,133 | ₩420,314 | ₩439,750 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩424,826 | ₩432,755 | ₩419,927 | ₩430,926 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩418,311 | ₩425,173 | ₩413,239 | ₩416,669 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩422,049 | ₩428,176 | ₩418,965 | ₩423,704 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩420,727 | ₩428,283 | ₩418,271 | ₩423,424 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩409,635 | ₩423,477 | ₩406,057 | ₩422,089 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩403,361 | ₩408,674 | ₩390,479 | ₩407,859 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩417,631 | ₩421,862 | ₩407,432 | ₩409,795 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩424,519 | ₩424,585 | ₩411,530 | ₩419,366 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩426,601 | ₩429,030 | ₩417,457 | ₩422,383 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩415,588 | ₩424,932 | ₩415,388 | ₩424,639 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩408,473 | ₩414,253 | ₩400,277 | ₩411,477 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩403,721 | ₩408,220 | ₩394,030 | ₩404,282 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩402,053 | ₩408,246 | ₩396,806 | ₩407,739 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩403,668 | ₩405,483 | ₩392,455 | ₩398,862 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩416,322 | ₩418,311 | ₩405,643 | ₩409,368 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩418,565 | ₩424,492 | ₩411,770 | ₩416,135 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩428,964 | ₩436,479 | ₩424,732 | ₩431,567 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩416,416 | ₩425,133 | ₩405,804 | ₩424,198 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩420,113 | ₩421,382 | ₩404,615 | ₩414,080 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩414,026 | ₩425,693 | ₩406,578 | ₩420,594 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩405,256 | ₩415,401 | ₩399,530 | ₩412,772 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩412,718 | ₩413,986 | ₩396,513 | ₩401,479 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩409,488 | ₩413,719 | ₩398,555 | ₩409,034 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩380,668 | ₩406,591 | ₩363,635 | ₩400,597 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩380,534 | ₩386,928 | ₩368,280 | ₩386,461 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩389,505 | ₩390,613 | ₩377,851 | ₩381,696 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩376,983 | ₩390,733 | ₩376,690 | ₩389,184 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩380,014 | ₩383,524 | ₩371,017 | ₩374,888 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩388,784 | ₩392,028 | ₩382,964 | ₩384,419 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩395,084 | ₩401,358 | ₩382,924 | ₩391,280 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩386,288 | ₩397,020 | ₩379,827 | ₩393,109 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩383,017 | ₩387,596 | ₩377,771 | ₩385,487 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩381,455 | ₩381,455 | ₩372,271 | ₩378,839 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩376,823 | ₩381,802 | ₩371,604 | ₩376,436 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩374,380 | ₩379,640 | ₩372,058 | ₩378,278 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩369,962 | ₩380,067 | ₩364,876 | ₩375,996 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩353,703 | ₩363,768 | ₩353,169 | ₩362,754 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩368,600 | ₩368,600 | ₩348,257 | ₩354,704 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩381,322 | ₩381,322 | ₩370,883 | ₩371,297 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩370,055 | ₩380,521 | ₩364,529 | ₩380,521 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩375,021 | ₩375,021 | ₩369,108 | ₩371,190 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩363,621 | ₩377,664 | ₩363,621 | ₩372,178 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩359,270 | ₩369,361 | ₩359,216 | ₩365,490 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩336,924 | ₩342,917 | ₩333,533 | ₩339,874 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩334,694 | ₩339,100 | ₩327,606 | ₩338,753 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩331,130 | ₩340,568 | ₩326,658 | ₩336,670 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩337,231 | ₩348,377 | ₩337,231 | ₩339,326 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩327,166 | ₩335,162 | ₩321,786 | ₩334,588 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩333,907 | ₩339,700 | ₩317,835 | ₩320,972 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩330,276 | ₩336,270 | ₩325,938 | ₩330,343 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩339,447 | ₩342,397 | ₩329,582 | ₩332,639 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩349,191 | ₩351,314 | ₩340,234 | ₩343,144 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩334,908 | ₩350,259 | ₩334,508 | ₩343,304 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩341,369 | ₩347,229 | ₩334,654 | ₩338,325 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩335,415 | ₩336,777 | ₩325,217 | ₩330,997 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩328,914 | ₩339,367 | ₩324,950 | ₩334,668 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩340,848 | ₩342,557 | ₩333,867 | ₩334,508 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩331,704 | ₩339,206 | ₩328,661 | ₩338,779 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩327,673 | ₩332,519 | ₩322,133 | ₩330,169 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩328,541 | ₩337,538 | ₩311,975 | ₩321,319 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩335,122 | ₩338,072 | ₩325,697 | ₩326,338 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩336,336 | ₩342,530 | ₩328,607 | ₩339,714 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩331,451 | ₩347,723 | ₩330,783 | ₩340,141 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩321,519 | ₩334,387 | ₩319,196 | ₩333,320 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩332,972 | ₩338,285 | ₩326,792 | ₩329,248 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩344,733 | ₩350,339 | ₩337,645 | ₩343,531 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩346,161 | ₩350,833 | ₩339,767 | ₩350,633 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩337,524 | ₩344,533 | ₩332,612 | ₩342,704 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩340,248 | ₩354,998 | ₩336,790 | ₩352,475 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩338,205 | ₩345,948 | ₩331,811 | ₩345,267 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩358,535 | ₩361,846 | ₩341,262 | ₩343,465 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩370,549 | ₩378,759 | ₩355,625 | ₩356,079 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩370,429 | ₩375,368 | ₩367,172 | ₩371,097 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩365,090 | ₩371,123 | ₩362,714 | ₩367,586 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩369,909 | ₩374,848 | ₩359,296 | ₩366,518 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩361,766 | ₩374,848 | ₩361,766 | ₩370,416 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩344,880 | ₩382,243 | ₩344,880 | ₩362,100 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩360,017 | ₩365,223 | ₩357,614 | ₩359,590 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩366,238 | ₩368,280 | ₩357,601 | ₩363,928 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩376,263 | ₩381,896 | ₩361,192 | ₩362,033 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩368,280 | ₩372,218 | ₩361,445 | ₩369,989 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩362,874 | ₩368,053 | ₩360,725 | ₩362,220 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩357,174 | ₩365,196 | ₩353,543 | ₩362,313 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩346,775 | ₩360,658 | ₩344,412 | ₩357,174 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩335,015 | ₩343,798 | ₩335,015 | ₩341,436 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩329,248 | ₩340,421 | ₩329,248 | ₩337,685 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩324,296 | ₩332,212 | ₩321,573 | ₩327,700 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩319,530 | ₩329,181 | ₩316,901 | ₩326,992 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩315,592 | ₩322,440 | ₩313,563 | ₩318,743 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩314,938 | ₩320,838 | ₩314,564 | ₩320,371 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩318,689 | ₩319,383 | ₩307,022 | ₩312,268 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩313,844 | ₩319,370 | ₩312,682 | ₩318,049 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩315,779 | ₩318,956 | ₩313,376 | ₩316,540 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩316,981 | ₩320,451 | ₩310,426 | ₩313,884 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩322,307 | ₩325,524 | ₩316,740 | ₩320,772 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩316,553 | ₩320,398 | ₩311,040 | ₩319,116 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩325,510 | ₩325,510 | ₩311,921 | ₩312,375 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩323,842 | ₩328,728 | ₩319,063 | ₩324,843 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩309,799 | ₩324,282 | ₩309,172 | ₩322,694 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩313,817 | ₩313,910 | ₩301,122 | ₩306,609 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩316,086 | ₩319,036 | ₩311,868 | ₩313,857 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩309,132 | ₩317,221 | ₩308,571 | ₩314,257 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩307,410 | ₩314,952 | ₩307,410 | ₩311,387 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩294,581 | ₩307,463 | ₩294,581 | ₩306,675 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩302,297 | ₩302,297 | ₩292,512 | ₩295,890 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩292,993 | ₩303,031 | ₩285,798 | ₩301,670 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩295,623 | ₩303,952 | ₩292,592 | ₩296,610 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩285,251 | ₩292,846 | ₩285,130 | ₩292,619 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩291,645 | ₩295,209 | ₩285,397 | ₩285,838 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩293,140 | ₩295,623 | ₩290,790 | ₩292,245 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩301,336 | ₩301,336 | ₩293,447 | ₩294,167 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩300,441 | ₩302,257 | ₩296,917 | ₩298,880 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩298,639 | ₩301,870 | ₩298,012 | ₩299,600 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩291,137 | ₩300,615 | ₩291,137 | ₩297,758 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩279,244 | ₩292,819 | ₩278,456 | ₩292,032 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩273,250 | ₩278,776 | ₩272,649 | ₩276,467 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩279,110 | ₩279,110 | ₩273,517 | ₩274,144 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩287,440 | ₩288,815 | ₩271,448 | ₩273,904 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩291,511 | ₩294,194 | ₩284,623 | ₩287,653 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩295,195 | ₩296,744 | ₩288,508 | ₩291,044 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩301,029 | ₩301,029 | ₩290,857 | ₩292,045 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩295,823 | ₩300,922 | ₩293,634 | ₩299,707 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩285,931 | ₩295,182 | ₩282,407 | ₩293,233 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩297,118 | ₩298,800 | ₩286,719 | ₩287,413 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩303,819 | ₩305,154 | ₩295,916 | ₩296,530 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩300,014 | ₩302,604 | ₩296,450 | ₩302,537 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩298,119 | ₩304,513 | ₩296,397 | ₩301,456 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩294,875 | ₩301,269 | ₩293,660 | ₩300,722 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩295,129 | ₩296,744 | ₩291,698 | ₩294,101 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩294,208 | ₩297,785 | ₩290,710 | ₩291,431 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩301,336 | ₩301,336 | ₩295,716 | ₩297,478 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩298,105 | ₩303,218 | ₩297,318 | ₩298,119 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩291,164 | ₩303,792 | ₩291,164 | ₩299,974 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩288,708 | ₩295,209 | ₩285,197 | ₩291,578 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩280,819 | ₩290,350 | ₩279,123 | ₩287,894 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩287,280 | ₩290,750 | ₩277,962 | ₩278,189 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩271,194 | ₩280,418 | ₩269,886 | ₩279,924 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩275,559 | ₩275,559 | ₩269,646 | ₩270,380 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩279,537 | ₩280,979 | ₩272,516 | ₩273,290 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩276,133 | ₩283,662 | ₩275,733 | ₩280,138 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩291,257 | ₩293,727 | ₩279,564 | ₩281,192 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩287,987 | ₩298,039 | ₩287,440 | ₩292,459 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩286,332 | ₩290,310 | ₩283,942 | ₩285,784 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩286,759 | ₩292,259 | ₩281,152 | ₩286,492 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩282,007 | ₩286,932 | ₩278,990 | ₩284,423 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩303,018 | ₩308,531 | ₩283,689 | ₩283,929 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩293,954 | ₩305,954 | ₩290,537 | ₩303,645 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩327,273 | ₩332,225 | ₩289,589 | ₩293,433 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩309,679 | ₩312,816 | ₩297,318 | ₩312,188 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩298,706 | ₩313,697 | ₩298,105 | ₩309,706 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩303,018 | ₩308,064 | ₩298,746 | ₩301,616 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩303,605 | ₩309,252 | ₩299,641 | ₩303,392 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩304,700 | ₩305,928 | ₩296,664 | ₩301,937 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩316,086 | ₩316,086 | ₩306,288 | ₩306,729 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩312,055 | ₩314,017 | ₩309,519 | ₩311,548 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩308,197 | ₩311,548 | ₩303,885 | ₩309,425 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩309,505 | ₩311,147 | ₩302,938 | ₩305,861 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩311,134 | ₩315,125 | ₩305,607 | ₩309,452 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩307,196 | ₩314,912 | ₩306,902 | ₩312,402 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩303,031 | ₩308,144 | ₩298,533 | ₩305,394 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩305,527 | ₩308,838 | ₩304,273 | ₩305,848 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩306,128 | ₩308,998 | ₩298,733 | ₩305,781 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩291,257 | ₩303,832 | ₩289,429 | ₩302,524 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩295,756 | ₩299,881 | ₩288,654 | ₩294,621 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩295,823 | ₩296,771 | ₩284,223 | ₩287,159 | -2.93% | 32.1만 |
|---|