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 | ₩413,572 | ₩419,937 | ₩405,578 | ₩415,627 | +0.50% | 9.9만 |
| 2026.10.08 | ₩420,952 | ₩422,446 | ₩408,047 | ₩410,596 | -2.46% | 16.6만 |
| 2026.10.07 | ₩433,803 | ₩435,884 | ₩418,870 | ₩423,941 | -2.27% | 16.7만 |
| 2026.10.06 | ₩448,242 | ₩448,242 | ₩438,607 | ₩443,131 | -1.14% | 17.6만 |
| 2026.10.05 | ₩442,063 | ₩452,552 | ₩435,831 | ₩444,198 | +0.48% | 29.4만 |
| 2026.10.02 | ₩429,999 | ₩450,831 | ₩429,999 | ₩443,798 | +3.21% | 23.7만 |
| 2026.10.01 | ₩406,819 | ₩422,873 | ₩403,296 | ₩421,579 | +3.63% | 13만 |
| 2026.09.30 | ₩412,971 | ₩412,971 | ₩405,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,701 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩413,839 | ₩416,721 | ₩406,285 | ₩410,649 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩414,386 | ₩417,682 | ₩405,672 | ₩410,276 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩418,456 | ₩422,206 | ₩408,861 | ₩415,600 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩402,789 | ₩416,334 | ₩398,198 | ₩415,280 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩397,505 | ₩411,156 | ₩395,556 | ₩407,633 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩393,181 | ₩404,391 | ₩393,181 | ₩401,361 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩393,888 | ₩398,559 | ₩389,524 | ₩395,263 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩390,485 | ₩390,485 | ₩381,024 | ₩390,338 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩391,006 | ₩396,157 | ₩380,303 | ₩382,865 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩384,053 | ₩391,246 | ₩377,741 | ₩383,212 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩375,739 | ₩384,453 | ₩374,084 | ₩378,528 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩401,975 | ₩401,975 | ₩377,888 | ₩378,915 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩400,374 | ₩402,869 | ₩392,794 | ₩401,001 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩396,317 | ₩404,310 | ₩389,698 | ₩392,180 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩400,427 | ₩408,781 | ₩398,332 | ₩401,481 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩392,927 | ₩405,885 | ₩392,927 | ₩401,788 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩397,424 | ₩401,868 | ₩392,740 | ₩396,277 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩383,959 | ₩397,171 | ₩382,411 | ₩394,035 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩384,934 | ₩391,993 | ₩381,010 | ₩387,789 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩398,666 | ₩398,666 | ₩383,306 | ₩384,280 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩400,307 | ₩403,216 | ₩390,979 | ₩395,303 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩416,334 | ₩416,334 | ₩397,131 | ₩398,959 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩413,692 | ₩417,602 | ₩405,552 | ₩411,864 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩408,287 | ₩415,694 | ₩406,632 | ₩411,997 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩414,773 | ₩414,773 | ₩402,389 | ₩404,778 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩416,388 | ₩420,605 | ₩405,712 | ₩406,379 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩421,739 | ₩422,032 | ₩413,038 | ₩417,148 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩428,425 | ₩428,425 | ₩416,695 | ₩417,362 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩443,558 | ₩444,465 | ₩423,073 | ₩426,490 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩454,127 | ₩457,930 | ₩425,836 | ₩439,621 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩460,346 | ₩466,631 | ₩457,837 | ₩462,174 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩453,393 | ₩458,918 | ₩445,213 | ₩458,184 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩458,331 | ₩458,331 | ₩446,374 | ₩448,575 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩457,930 | ₩461,640 | ₩451,485 | ₩455,541 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩447,121 | ₩459,585 | ₩445,173 | ₩449,043 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩445,613 | ₩453,059 | ₩434,216 | ₩443,745 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩446,107 | ₩455,795 | ₩442,317 | ₩444,358 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩439,141 | ₩457,396 | ₩438,247 | ₩448,882 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩450,964 | ₩464,563 | ₩436,899 | ₩438,420 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩432,815 | ₩457,103 | ₩412,451 | ₩446,841 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩419,710 | ₩446,614 | ₩419,030 | ₩445,866 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩430,587 | ₩430,587 | ₩416,788 | ₩418,923 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩409,301 | ₩418,923 | ₩404,711 | ₩417,629 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩411,717 | ₩415,707 | ₩392,353 | ₩395,169 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩442,784 | ₩442,784 | ₩417,896 | ₩418,563 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩449,336 | ₩453,513 | ₩424,288 | ₩439,047 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩457,263 | ₩458,064 | ₩442,744 | ₩445,560 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩446,921 | ₩454,367 | ₩442,130 | ₩449,656 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩446,120 | ₩456,009 | ₩444,946 | ₩446,374 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩443,651 | ₩452,672 | ₩435,618 | ₩452,192 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩441,609 | ₩456,783 | ₩431,040 | ₩433,229 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩418,603 | ₩432,802 | ₩410,956 | ₩430,613 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩438,687 | ₩446,454 | ₩429,079 | ₩431,561 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩444,332 | ₩449,443 | ₩435,004 | ₩438,513 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩446,467 | ₩448,829 | ₩435,030 | ₩443,238 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩439,341 | ₩444,492 | ₩432,535 | ₩435,070 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩444,545 | ₩447,508 | ₩437,579 | ₩441,609 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩431,240 | ₩442,984 | ₩430,787 | ₩440,755 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩425,489 | ₩429,986 | ₩420,458 | ₩426,490 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩454,714 | ₩454,714 | ₩429,786 | ₩431,641 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩450,163 | ₩461,814 | ₩450,163 | ₩455,448 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩487,089 | ₩487,209 | ₩442,717 | ₩447,721 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩494,122 | ₩499,726 | ₩481,391 | ₩481,457 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩500,714 | ₩512,204 | ₩499,580 | ₩503,009 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩500,073 | ₩506,172 | ₩483,472 | ₩497,098 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩500,434 | ₩506,519 | ₩487,089 | ₩506,119 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩497,605 | ₩514,993 | ₩493,001 | ₩507,400 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩489,985 | ₩499,433 | ₩484,567 | ₩489,758 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩500,434 | ₩512,084 | ₩485,100 | ₩490,252 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩511,870 | ₩521,012 | ₩503,116 | ₩517,315 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩495,376 | ₩511,844 | ₩493,454 | ₩506,639 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩481,951 | ₩490,572 | ₩479,282 | ₩485,247 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩475,225 | ₩482,418 | ₩470,581 | ₩478,001 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩457,463 | ₩470,501 | ₩457,463 | ₩469,353 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩452,686 | ₩456,329 | ₩442,423 | ₩446,520 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩437,366 | ₩452,792 | ₩433,069 | ₩447,068 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩440,128 | ₩455,782 | ₩428,825 | ₩429,305 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩437,366 | ₩448,002 | ₩420,191 | ₩439,621 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩424,701 | ₩432,628 | ₩419,804 | ₩430,800 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩418,189 | ₩425,048 | ₩413,118 | ₩416,548 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩421,926 | ₩428,051 | ₩418,843 | ₩423,580 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩420,605 | ₩428,158 | ₩418,149 | ₩423,300 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩409,515 | ₩423,354 | ₩405,939 | ₩421,966 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩403,243 | ₩408,554 | ₩390,365 | ₩407,740 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩417,509 | ₩421,739 | ₩407,313 | ₩409,675 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩424,394 | ₩424,461 | ₩411,410 | ₩419,243 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩426,476 | ₩428,905 | ₩417,335 | ₩422,259 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩415,467 | ₩424,808 | ₩415,267 | ₩424,515 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩408,354 | ₩414,132 | ₩400,160 | ₩411,357 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩403,603 | ₩408,100 | ₩393,915 | ₩404,164 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩401,935 | ₩408,127 | ₩396,691 | ₩407,620 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩403,550 | ₩405,365 | ₩392,340 | ₩398,746 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩416,201 | ₩418,189 | ₩405,525 | ₩409,248 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩418,443 | ₩424,368 | ₩411,650 | ₩416,014 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩428,838 | ₩436,352 | ₩424,608 | ₩431,441 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩416,294 | ₩425,008 | ₩405,685 | ₩424,074 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩419,991 | ₩421,258 | ₩404,497 | ₩413,959 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩413,905 | ₩425,569 | ₩406,459 | ₩420,471 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩405,138 | ₩415,280 | ₩399,413 | ₩412,651 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩412,598 | ₩413,865 | ₩396,397 | ₩401,361 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩409,368 | ₩413,598 | ₩398,439 | ₩408,914 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩380,557 | ₩406,472 | ₩363,528 | ₩400,480 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩380,423 | ₩386,815 | ₩368,172 | ₩386,348 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩389,391 | ₩390,498 | ₩377,741 | ₩381,584 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩376,873 | ₩390,619 | ₩376,580 | ₩389,071 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩379,903 | ₩383,412 | ₩370,908 | ₩374,778 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩388,670 | ₩391,913 | ₩382,852 | ₩384,306 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩394,969 | ₩401,241 | ₩382,812 | ₩391,166 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩386,175 | ₩396,904 | ₩379,716 | ₩392,994 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩382,905 | ₩387,482 | ₩377,661 | ₩385,374 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩381,344 | ₩381,344 | ₩372,163 | ₩378,728 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩376,713 | ₩381,691 | ₩371,495 | ₩376,326 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩374,271 | ₩379,529 | ₩371,949 | ₩378,168 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩369,854 | ₩379,956 | ₩364,769 | ₩375,886 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩353,600 | ₩363,662 | ₩353,066 | ₩362,648 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩368,493 | ₩368,493 | ₩348,155 | ₩354,601 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩381,210 | ₩381,210 | ₩370,775 | ₩371,188 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩369,947 | ₩380,410 | ₩364,423 | ₩380,410 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩374,912 | ₩374,912 | ₩369,000 | ₩371,082 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩363,515 | ₩377,554 | ₩363,515 | ₩372,069 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩359,165 | ₩369,253 | ₩359,111 | ₩365,383 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩336,825 | ₩342,817 | ₩333,436 | ₩339,774 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩334,597 | ₩339,000 | ₩327,511 | ₩338,654 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩331,034 | ₩340,468 | ₩326,563 | ₩336,572 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩337,132 | ₩348,275 | ₩337,132 | ₩339,227 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩327,070 | ₩335,064 | ₩321,692 | ₩334,490 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩333,809 | ₩339,601 | ₩317,742 | ₩320,878 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩330,180 | ₩336,171 | ₩325,842 | ₩330,246 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩339,347 | ₩342,297 | ₩329,486 | ₩332,542 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩349,089 | ₩351,211 | ₩340,135 | ₩343,044 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩334,810 | ₩350,157 | ₩334,410 | ₩343,204 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩341,269 | ₩347,128 | ₩334,557 | ₩338,226 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩335,317 | ₩336,678 | ₩325,122 | ₩330,900 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩328,818 | ₩339,267 | ₩324,855 | ₩334,570 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩340,749 | ₩342,457 | ₩333,769 | ₩334,410 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩331,607 | ₩339,107 | ₩328,565 | ₩338,680 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩327,577 | ₩332,421 | ₩322,039 | ₩330,073 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩328,445 | ₩337,439 | ₩311,884 | ₩321,225 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩335,024 | ₩337,973 | ₩325,602 | ₩326,243 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩336,238 | ₩342,430 | ₩328,511 | ₩339,614 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩331,354 | ₩347,621 | ₩330,687 | ₩340,041 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩321,425 | ₩334,290 | ₩319,103 | ₩333,222 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩332,875 | ₩338,186 | ₩326,696 | ₩329,152 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩344,632 | ₩350,237 | ₩337,546 | ₩343,431 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩346,060 | ₩350,731 | ₩339,668 | ₩350,531 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩337,426 | ₩344,432 | ₩332,515 | ₩342,604 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩340,148 | ₩354,894 | ₩336,692 | ₩352,372 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩338,106 | ₩345,846 | ₩331,714 | ₩345,166 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩358,431 | ₩361,740 | ₩341,162 | ₩343,364 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩370,441 | ₩378,648 | ₩355,521 | ₩355,975 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩370,321 | ₩375,259 | ₩367,065 | ₩370,988 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩364,983 | ₩371,015 | ₩362,608 | ₩367,479 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩369,801 | ₩374,738 | ₩359,191 | ₩366,411 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩361,660 | ₩374,738 | ₩361,660 | ₩370,308 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩344,779 | ₩382,131 | ₩344,779 | ₩361,994 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩359,912 | ₩365,116 | ₩357,510 | ₩359,485 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩366,131 | ₩368,172 | ₩357,497 | ₩363,822 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩376,153 | ₩381,784 | ₩361,086 | ₩361,927 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩368,172 | ₩372,109 | ₩361,340 | ₩369,881 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩362,768 | ₩367,946 | ₩360,619 | ₩362,114 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩357,069 | ₩365,090 | ₩353,440 | ₩362,207 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩346,674 | ₩360,552 | ₩344,312 | ₩357,069 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩334,917 | ₩343,698 | ₩334,917 | ₩341,336 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩329,152 | ₩340,322 | ₩329,152 | ₩337,586 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩324,201 | ₩332,115 | ₩321,479 | ₩327,604 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩319,437 | ₩329,085 | ₩316,808 | ₩326,897 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩315,500 | ₩322,346 | ₩313,472 | ₩318,650 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩314,846 | ₩320,745 | ₩314,473 | ₩320,278 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩318,596 | ₩319,290 | ₩306,933 | ₩312,177 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩313,752 | ₩319,277 | ₩312,591 | ₩317,956 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩315,687 | ₩318,863 | ₩313,285 | ₩316,448 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩316,888 | ₩320,358 | ₩310,336 | ₩313,792 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩322,213 | ₩325,429 | ₩316,648 | ₩320,678 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩316,461 | ₩320,304 | ₩310,950 | ₩319,023 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩325,415 | ₩325,415 | ₩311,830 | ₩312,284 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩323,747 | ₩328,632 | ₩318,970 | ₩324,748 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩309,708 | ₩324,188 | ₩309,081 | ₩322,600 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩313,725 | ₩313,819 | ₩301,034 | ₩306,519 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩315,994 | ₩318,943 | ₩311,777 | ₩313,765 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩309,041 | ₩317,128 | ₩308,481 | ₩314,166 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩307,320 | ₩314,860 | ₩307,320 | ₩311,296 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩294,495 | ₩307,373 | ₩294,495 | ₩306,586 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩302,209 | ₩302,209 | ₩292,427 | ₩295,803 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩292,907 | ₩302,943 | ₩285,714 | ₩301,581 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩295,536 | ₩303,863 | ₩292,507 | ₩296,524 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩285,167 | ₩292,760 | ₩285,047 | ₩292,534 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩291,559 | ₩295,122 | ₩285,314 | ₩285,754 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩293,054 | ₩295,536 | ₩290,705 | ₩292,160 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩301,248 | ₩301,248 | ₩293,361 | ₩294,082 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩300,354 | ₩302,169 | ₩296,831 | ₩298,792 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩298,552 | ₩301,782 | ₩297,925 | ₩299,513 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩291,052 | ₩300,527 | ₩291,052 | ₩297,671 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩279,162 | ₩292,734 | ₩278,375 | ₩291,946 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩273,170 | ₩278,695 | ₩272,570 | ₩276,386 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩279,029 | ₩279,029 | ₩273,437 | ₩274,064 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩287,356 | ₩288,730 | ₩271,369 | ₩273,824 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩291,426 | ₩294,108 | ₩284,540 | ₩287,569 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩295,109 | ₩296,657 | ₩288,423 | ₩290,959 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩300,941 | ₩300,941 | ₩290,772 | ₩291,960 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩295,736 | ₩300,834 | ₩293,548 | ₩299,620 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩285,848 | ₩295,096 | ₩282,325 | ₩293,147 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩297,031 | ₩298,712 | ₩286,635 | ₩287,329 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩303,730 | ₩305,064 | ₩295,830 | ₩296,444 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩299,927 | ₩302,516 | ₩296,364 | ₩302,449 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩298,032 | ₩304,424 | ₩296,310 | ₩301,368 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩294,789 | ₩301,181 | ₩293,574 | ₩300,634 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩295,042 | ₩296,657 | ₩291,613 | ₩294,015 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩294,122 | ₩297,698 | ₩290,625 | ₩291,346 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩301,248 | ₩301,248 | ₩295,630 | ₩297,391 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩298,018 | ₩303,129 | ₩297,231 | ₩298,032 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩291,079 | ₩303,703 | ₩291,079 | ₩299,887 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩288,623 | ₩295,122 | ₩285,114 | ₩291,493 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩280,737 | ₩290,265 | ₩279,042 | ₩287,809 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩287,196 | ₩290,665 | ₩277,881 | ₩278,108 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩271,115 | ₩280,336 | ₩269,807 | ₩279,843 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩275,479 | ₩275,479 | ₩269,567 | ₩270,301 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩279,456 | ₩280,897 | ₩272,436 | ₩273,210 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩276,053 | ₩283,579 | ₩275,652 | ₩280,056 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩291,172 | ₩293,641 | ₩279,482 | ₩281,110 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩287,903 | ₩297,952 | ₩287,356 | ₩292,373 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩286,248 | ₩290,225 | ₩283,859 | ₩285,701 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩286,675 | ₩292,173 | ₩281,070 | ₩286,408 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩281,924 | ₩286,849 | ₩278,908 | ₩284,340 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩302,929 | ₩308,441 | ₩283,606 | ₩283,846 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩293,868 | ₩305,865 | ₩290,452 | ₩303,556 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩327,177 | ₩332,128 | ₩289,504 | ₩293,348 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩309,588 | ₩312,724 | ₩297,231 | ₩312,097 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩298,619 | ₩313,605 | ₩298,018 | ₩309,615 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩302,929 | ₩307,974 | ₩298,659 | ₩301,528 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩303,516 | ₩309,161 | ₩299,553 | ₩303,303 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩304,611 | ₩305,838 | ₩296,577 | ₩301,848 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩315,994 | ₩315,994 | ₩306,199 | ₩306,639 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩311,964 | ₩313,925 | ₩309,428 | ₩311,457 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩308,107 | ₩311,457 | ₩303,797 | ₩309,335 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩309,415 | ₩311,056 | ₩302,849 | ₩305,772 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩311,043 | ₩315,033 | ₩305,518 | ₩309,361 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩307,106 | ₩314,820 | ₩306,813 | ₩312,311 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩302,943 | ₩308,054 | ₩298,445 | ₩305,305 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩305,438 | ₩308,748 | ₩304,184 | ₩305,758 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩306,039 | ₩308,908 | ₩298,646 | ₩305,692 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩291,172 | ₩303,743 | ₩289,344 | ₩302,435 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩295,670 | ₩299,793 | ₩288,570 | ₩294,535 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩295,736 | ₩296,684 | ₩284,140 | ₩287,075 | -2.93% | 32.1만 |
|---|