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 | ₩413,659 | ₩420,025 | ₩405,663 | ₩415,714 | +0.50% | 9.9만 |
| 2026.10.08 | ₩421,040 | ₩422,535 | ₩408,133 | ₩410,682 | -2.46% | 16.6만 |
| 2026.10.07 | ₩433,894 | ₩435,976 | ₩418,958 | ₩424,030 | -2.27% | 16.7만 |
| 2026.10.06 | ₩448,336 | ₩448,336 | ₩438,699 | ₩443,224 | -1.14% | 17.6만 |
| 2026.10.05 | ₩442,156 | ₩452,647 | ₩435,923 | ₩444,292 | +0.48% | 29.4만 |
| 2026.10.02 | ₩430,090 | ₩450,925 | ₩430,090 | ₩443,891 | +3.21% | 23.7만 |
| 2026.10.01 | ₩406,905 | ₩422,962 | ₩403,381 | ₩421,667 | +3.63% | 13만 |
| 2026.09.30 | ₩413,058 | ₩413,058 | ₩405,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,787 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩413,926 | ₩416,809 | ₩406,371 | ₩410,735 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩414,473 | ₩417,770 | ₩405,757 | ₩410,362 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩418,544 | ₩422,295 | ₩408,947 | ₩415,687 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩402,874 | ₩416,422 | ₩398,282 | ₩415,367 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩397,588 | ₩411,243 | ₩395,639 | ₩407,719 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩393,263 | ₩404,475 | ₩393,263 | ₩401,445 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩393,971 | ₩398,642 | ₩389,606 | ₩395,346 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩390,567 | ₩390,567 | ₩381,104 | ₩390,420 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩391,088 | ₩396,240 | ₩380,383 | ₩382,946 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩384,133 | ₩391,328 | ₩377,820 | ₩383,293 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩375,818 | ₩384,534 | ₩374,163 | ₩378,608 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩402,059 | ₩402,059 | ₩377,967 | ₩378,995 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩400,458 | ₩402,954 | ₩392,876 | ₩401,085 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩396,400 | ₩404,395 | ₩389,780 | ₩392,262 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩400,511 | ₩408,867 | ₩398,415 | ₩401,566 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩393,010 | ₩405,970 | ₩393,010 | ₩401,873 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩397,508 | ₩401,953 | ₩392,823 | ₩396,360 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩384,040 | ₩397,254 | ₩382,492 | ₩394,118 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩385,014 | ₩392,075 | ₩381,090 | ₩387,871 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩398,749 | ₩398,749 | ₩383,386 | ₩384,360 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩400,391 | ₩403,301 | ₩391,061 | ₩395,386 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩416,422 | ₩416,422 | ₩397,214 | ₩399,043 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩413,779 | ₩417,690 | ₩405,637 | ₩411,950 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩408,373 | ₩415,781 | ₩406,718 | ₩412,084 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩414,860 | ₩414,860 | ₩402,473 | ₩404,862 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩416,475 | ₩420,693 | ₩405,797 | ₩406,464 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩421,827 | ₩422,121 | ₩413,125 | ₩417,236 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩428,515 | ₩428,515 | ₩416,782 | ₩417,449 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩443,651 | ₩444,558 | ₩423,162 | ₩426,579 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩454,222 | ₩458,026 | ₩425,925 | ₩439,713 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩460,442 | ₩466,729 | ₩457,933 | ₩462,271 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩453,488 | ₩459,014 | ₩445,306 | ₩458,280 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩458,427 | ₩458,427 | ₩446,467 | ₩448,670 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩458,026 | ₩461,737 | ₩451,579 | ₩455,637 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩447,215 | ₩459,681 | ₩445,266 | ₩449,137 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩445,706 | ₩453,154 | ₩434,307 | ₩443,838 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩446,200 | ₩455,891 | ₩442,410 | ₩444,452 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩439,233 | ₩457,492 | ₩438,338 | ₩448,977 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩451,059 | ₩464,660 | ₩436,990 | ₩438,512 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩432,906 | ₩457,199 | ₩412,537 | ₩446,934 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩419,799 | ₩446,707 | ₩419,118 | ₩445,960 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩430,677 | ₩430,677 | ₩416,875 | ₩419,011 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩409,387 | ₩419,011 | ₩404,796 | ₩417,716 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩411,803 | ₩415,794 | ₩392,436 | ₩395,252 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩442,877 | ₩442,877 | ₩417,983 | ₩418,651 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩449,430 | ₩453,608 | ₩424,377 | ₩439,139 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩457,359 | ₩458,160 | ₩442,837 | ₩445,653 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩447,014 | ₩454,463 | ₩442,223 | ₩449,751 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩446,214 | ₩456,104 | ₩445,039 | ₩446,467 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩443,744 | ₩452,767 | ₩435,709 | ₩452,287 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩441,702 | ₩456,878 | ₩431,131 | ₩433,320 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩418,691 | ₩432,893 | ₩411,042 | ₩430,704 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩438,779 | ₩446,547 | ₩429,169 | ₩431,651 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩444,425 | ₩449,537 | ₩435,095 | ₩438,605 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩446,561 | ₩448,923 | ₩435,122 | ₩443,331 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩439,433 | ₩444,585 | ₩432,626 | ₩435,162 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩444,639 | ₩447,602 | ₩437,671 | ₩441,702 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩431,331 | ₩443,077 | ₩430,877 | ₩440,848 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩425,578 | ₩430,076 | ₩420,546 | ₩426,579 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩454,810 | ₩454,810 | ₩429,876 | ₩431,731 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩450,258 | ₩461,911 | ₩450,258 | ₩455,544 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩487,191 | ₩487,311 | ₩442,810 | ₩447,815 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩494,225 | ₩499,831 | ₩481,492 | ₩481,558 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩500,819 | ₩512,311 | ₩499,684 | ₩503,115 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩500,178 | ₩506,278 | ₩483,574 | ₩497,202 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩500,539 | ₩506,625 | ₩487,191 | ₩506,225 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩497,709 | ₩515,101 | ₩493,104 | ₩507,506 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩490,088 | ₩499,538 | ₩484,668 | ₩489,861 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩500,539 | ₩512,191 | ₩485,202 | ₩490,354 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩511,978 | ₩521,121 | ₩503,222 | ₩517,424 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩495,480 | ₩511,951 | ₩493,558 | ₩506,745 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩482,052 | ₩490,675 | ₩479,383 | ₩485,349 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩475,325 | ₩482,519 | ₩470,680 | ₩478,101 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩457,559 | ₩470,600 | ₩457,559 | ₩469,452 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩452,781 | ₩456,425 | ₩442,516 | ₩446,614 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩437,458 | ₩452,887 | ₩433,160 | ₩447,161 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩440,220 | ₩455,877 | ₩428,915 | ₩429,396 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩437,458 | ₩448,096 | ₩420,279 | ₩439,713 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩424,791 | ₩432,719 | ₩419,892 | ₩430,890 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩418,277 | ₩425,138 | ₩413,205 | ₩416,635 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩422,014 | ₩428,141 | ₩418,931 | ₩423,669 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩420,693 | ₩428,248 | ₩418,237 | ₩423,389 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩409,601 | ₩423,442 | ₩406,024 | ₩422,054 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩403,327 | ₩408,640 | ₩390,447 | ₩407,826 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩417,596 | ₩421,827 | ₩407,399 | ₩409,761 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩424,484 | ₩424,550 | ₩411,496 | ₩419,331 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩426,566 | ₩428,995 | ₩417,423 | ₩422,348 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩415,554 | ₩424,897 | ₩415,354 | ₩424,604 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩408,440 | ₩414,219 | ₩400,244 | ₩411,443 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩403,688 | ₩408,186 | ₩393,997 | ₩404,248 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩402,019 | ₩408,213 | ₩396,774 | ₩407,706 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩403,634 | ₩405,450 | ₩392,422 | ₩398,829 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩416,288 | ₩418,277 | ₩405,610 | ₩409,334 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩418,530 | ₩424,457 | ₩411,737 | ₩416,101 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩428,928 | ₩436,443 | ₩424,697 | ₩431,531 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩416,382 | ₩425,098 | ₩405,770 | ₩424,163 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩420,079 | ₩421,347 | ₩404,582 | ₩414,046 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩413,992 | ₩425,658 | ₩406,544 | ₩420,559 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩405,223 | ₩415,367 | ₩399,497 | ₩412,738 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩412,684 | ₩413,952 | ₩396,480 | ₩401,445 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩409,454 | ₩413,685 | ₩398,522 | ₩409,000 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩380,636 | ₩406,558 | ₩363,605 | ₩400,564 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩380,503 | ₩386,896 | ₩368,250 | ₩386,429 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩389,473 | ₩390,580 | ₩377,820 | ₩381,664 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩376,952 | ₩390,701 | ₩376,659 | ₩389,152 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩379,982 | ₩383,493 | ₩370,986 | ₩374,857 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩388,752 | ₩391,995 | ₩382,932 | ₩384,387 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩395,052 | ₩401,325 | ₩382,892 | ₩391,248 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩386,256 | ₩396,987 | ₩379,795 | ₩393,076 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩382,986 | ₩387,564 | ₩377,740 | ₩385,455 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩381,424 | ₩381,424 | ₩372,241 | ₩378,808 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩376,792 | ₩381,771 | ₩371,573 | ₩376,405 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩374,350 | ₩379,609 | ₩372,027 | ₩378,247 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩369,931 | ₩380,036 | ₩364,846 | ₩375,965 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩353,674 | ₩363,738 | ₩353,140 | ₩362,724 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩368,570 | ₩368,570 | ₩348,228 | ₩354,675 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩381,290 | ₩381,290 | ₩370,852 | ₩371,266 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩370,025 | ₩380,490 | ₩364,499 | ₩380,490 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩374,990 | ₩374,990 | ₩369,077 | ₩371,160 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩363,591 | ₩377,633 | ₩363,591 | ₩372,147 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩359,240 | ₩369,331 | ₩359,187 | ₩365,460 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩336,896 | ₩342,889 | ₩333,506 | ₩339,846 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩334,667 | ₩339,072 | ₩327,579 | ₩338,725 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩331,103 | ₩340,540 | ₩326,632 | ₩336,642 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩337,203 | ₩348,348 | ₩337,203 | ₩339,299 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩327,139 | ₩335,134 | ₩321,760 | ₩334,560 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩333,879 | ₩339,672 | ₩317,809 | ₩320,945 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩330,249 | ₩336,242 | ₩325,911 | ₩330,316 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩339,419 | ₩342,369 | ₩329,555 | ₩332,611 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩349,162 | ₩351,285 | ₩340,206 | ₩343,116 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩334,880 | ₩350,230 | ₩334,480 | ₩343,276 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩341,341 | ₩347,200 | ₩334,627 | ₩338,297 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩335,388 | ₩336,749 | ₩325,190 | ₩330,970 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩328,887 | ₩339,339 | ₩324,923 | ₩334,640 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩340,820 | ₩342,529 | ₩333,839 | ₩334,480 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩331,677 | ₩339,178 | ₩328,634 | ₩338,751 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩327,646 | ₩332,491 | ₩322,107 | ₩330,142 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩328,514 | ₩337,510 | ₩311,949 | ₩321,292 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩335,094 | ₩338,044 | ₩325,671 | ₩326,311 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩336,309 | ₩342,502 | ₩328,580 | ₩339,686 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩331,423 | ₩347,694 | ₩330,756 | ₩340,113 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩321,493 | ₩334,360 | ₩319,170 | ₩333,292 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩332,945 | ₩338,257 | ₩326,765 | ₩329,221 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩344,704 | ₩350,310 | ₩337,617 | ₩343,503 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩346,133 | ₩350,804 | ₩339,739 | ₩350,604 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩337,497 | ₩344,504 | ₩332,585 | ₩342,676 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩340,220 | ₩354,969 | ₩336,762 | ₩352,446 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩338,177 | ₩345,919 | ₩331,784 | ₩345,238 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩358,506 | ₩361,816 | ₩341,234 | ₩343,436 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩370,519 | ₩378,728 | ₩355,596 | ₩356,050 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩370,399 | ₩375,337 | ₩367,142 | ₩371,066 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩365,060 | ₩371,093 | ₩362,684 | ₩367,556 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩369,878 | ₩374,817 | ₩359,267 | ₩366,488 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩361,736 | ₩374,817 | ₩361,736 | ₩370,385 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩344,851 | ₩382,211 | ₩344,851 | ₩362,070 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩359,987 | ₩365,193 | ₩357,585 | ₩359,560 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩366,207 | ₩368,250 | ₩357,572 | ₩363,898 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩376,232 | ₩381,864 | ₩361,162 | ₩362,003 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩368,250 | ₩372,187 | ₩361,416 | ₩369,958 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩362,844 | ₩368,023 | ₩360,695 | ₩362,190 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩357,144 | ₩365,166 | ₩353,514 | ₩362,283 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩346,747 | ₩360,628 | ₩344,384 | ₩357,144 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩334,987 | ₩343,770 | ₩334,987 | ₩341,407 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩329,221 | ₩340,393 | ₩329,221 | ₩337,657 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩324,269 | ₩332,184 | ₩321,546 | ₩327,673 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩319,504 | ₩329,154 | ₩316,874 | ₩326,965 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩315,566 | ₩322,414 | ₩313,537 | ₩318,716 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩314,912 | ₩320,812 | ₩314,539 | ₩320,345 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩318,663 | ₩319,357 | ₩306,997 | ₩312,243 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩313,818 | ₩319,344 | ₩312,657 | ₩318,022 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩315,753 | ₩318,930 | ₩313,351 | ₩316,514 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩316,954 | ₩320,425 | ₩310,401 | ₩313,858 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩322,280 | ₩325,497 | ₩316,714 | ₩320,745 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩316,527 | ₩320,372 | ₩311,015 | ₩319,090 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩325,484 | ₩325,484 | ₩311,896 | ₩312,350 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩323,815 | ₩328,700 | ₩319,037 | ₩324,816 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩309,773 | ₩324,256 | ₩309,146 | ₩322,667 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩313,791 | ₩313,885 | ₩301,097 | ₩306,583 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩316,060 | ₩319,010 | ₩311,842 | ₩313,831 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩309,106 | ₩317,195 | ₩308,545 | ₩314,232 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩307,384 | ₩314,926 | ₩307,384 | ₩311,362 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩294,557 | ₩307,438 | ₩294,557 | ₩306,650 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩302,272 | ₩302,272 | ₩292,488 | ₩295,865 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩292,969 | ₩303,006 | ₩285,774 | ₩301,645 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩295,598 | ₩303,927 | ₩292,568 | ₩296,586 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩285,227 | ₩292,822 | ₩285,107 | ₩292,595 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩291,621 | ₩295,184 | ₩285,374 | ₩285,814 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩293,116 | ₩295,598 | ₩290,766 | ₩292,221 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩301,311 | ₩301,311 | ₩293,422 | ₩294,143 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩300,417 | ₩302,232 | ₩296,893 | ₩298,855 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩298,615 | ₩301,845 | ₩297,987 | ₩299,576 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩291,113 | ₩300,590 | ₩291,113 | ₩297,734 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩279,221 | ₩292,795 | ₩278,433 | ₩292,008 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩273,227 | ₩278,753 | ₩272,627 | ₩276,444 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩279,087 | ₩279,087 | ₩273,494 | ₩274,122 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩287,416 | ₩288,791 | ₩271,425 | ₩273,881 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩291,487 | ₩294,170 | ₩284,600 | ₩287,630 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩295,171 | ₩296,719 | ₩288,484 | ₩291,020 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩301,004 | ₩301,004 | ₩290,833 | ₩292,021 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩295,798 | ₩300,897 | ₩293,609 | ₩299,683 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩285,908 | ₩295,158 | ₩282,384 | ₩293,209 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩297,093 | ₩298,775 | ₩286,695 | ₩287,389 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩303,794 | ₩305,128 | ₩295,892 | ₩296,506 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩299,990 | ₩302,579 | ₩296,426 | ₩302,512 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩298,094 | ₩304,488 | ₩296,372 | ₩301,431 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩294,851 | ₩301,244 | ₩293,636 | ₩300,697 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩295,104 | ₩296,719 | ₩291,674 | ₩294,077 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩294,183 | ₩297,760 | ₩290,686 | ₩291,407 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩301,311 | ₩301,311 | ₩295,692 | ₩297,454 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩298,081 | ₩303,193 | ₩297,293 | ₩298,094 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩291,140 | ₩303,767 | ₩291,140 | ₩299,950 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩288,684 | ₩295,184 | ₩285,174 | ₩291,554 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩280,796 | ₩290,326 | ₩279,100 | ₩287,870 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩287,256 | ₩290,726 | ₩277,939 | ₩278,166 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩271,172 | ₩280,395 | ₩269,864 | ₩279,901 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩275,537 | ₩275,537 | ₩269,624 | ₩270,358 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩279,514 | ₩280,956 | ₩272,493 | ₩273,267 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩276,111 | ₩283,639 | ₩275,710 | ₩280,115 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩291,233 | ₩293,703 | ₩279,541 | ₩281,169 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩287,963 | ₩298,014 | ₩287,416 | ₩292,435 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩286,308 | ₩290,286 | ₩283,919 | ₩285,761 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩286,735 | ₩292,235 | ₩281,129 | ₩286,468 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩281,984 | ₩286,909 | ₩278,967 | ₩284,399 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩302,993 | ₩308,505 | ₩283,665 | ₩283,906 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩293,930 | ₩305,929 | ₩290,513 | ₩303,620 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩327,246 | ₩332,198 | ₩289,565 | ₩293,409 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩309,653 | ₩312,790 | ₩297,293 | ₩312,163 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩298,681 | ₩313,671 | ₩298,081 | ₩309,680 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩302,993 | ₩308,038 | ₩298,722 | ₩301,591 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩303,580 | ₩309,226 | ₩299,616 | ₩303,367 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩304,675 | ₩305,903 | ₩296,639 | ₩301,912 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩316,060 | ₩316,060 | ₩306,263 | ₩306,703 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩312,029 | ₩313,991 | ₩309,493 | ₩311,522 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩308,172 | ₩311,522 | ₩303,860 | ₩309,400 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩309,480 | ₩311,122 | ₩302,913 | ₩305,836 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩311,108 | ₩315,099 | ₩305,582 | ₩309,426 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩307,171 | ₩314,886 | ₩306,877 | ₩312,376 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩303,006 | ₩308,118 | ₩298,508 | ₩305,369 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩305,502 | ₩308,812 | ₩304,247 | ₩305,822 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩306,103 | ₩308,973 | ₩298,708 | ₩305,756 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩291,233 | ₩303,807 | ₩289,405 | ₩302,499 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩295,732 | ₩299,856 | ₩288,631 | ₩294,597 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩295,798 | ₩296,746 | ₩284,199 | ₩287,136 | -2.93% | 32.1만 |
|---|