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 | ₩413,662 | ₩420,029 | ₩405,666 | ₩415,717 | +0.50% | 9.9만 |
| 2026.10.08 | ₩421,043 | ₩422,538 | ₩408,136 | ₩410,685 | -2.46% | 16.6만 |
| 2026.10.07 | ₩433,897 | ₩435,979 | ₩418,961 | ₩424,033 | -2.27% | 16.7만 |
| 2026.10.06 | ₩448,339 | ₩448,339 | ₩438,702 | ₩443,227 | -1.14% | 17.6만 |
| 2026.10.05 | ₩442,159 | ₩452,651 | ₩435,926 | ₩444,295 | +0.48% | 29.4만 |
| 2026.10.02 | ₩430,093 | ₩450,929 | ₩430,093 | ₩443,894 | +3.21% | 23.7만 |
| 2026.10.01 | ₩406,908 | ₩422,965 | ₩403,384 | ₩421,670 | +3.63% | 13만 |
| 2026.09.30 | ₩413,061 | ₩413,061 | ₩405,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,790 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩413,929 | ₩416,812 | ₩406,374 | ₩410,739 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩414,476 | ₩417,773 | ₩405,760 | ₩410,365 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩418,547 | ₩422,298 | ₩408,950 | ₩415,691 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩402,877 | ₩416,425 | ₩398,285 | ₩415,370 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩397,591 | ₩411,246 | ₩395,642 | ₩407,722 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩393,266 | ₩404,478 | ₩393,266 | ₩401,448 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩393,974 | ₩398,645 | ₩389,609 | ₩395,348 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩390,570 | ₩390,570 | ₩381,106 | ₩390,423 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩391,091 | ₩396,243 | ₩380,386 | ₩382,948 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩384,136 | ₩391,331 | ₩377,823 | ₩383,295 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩375,821 | ₩384,537 | ₩374,166 | ₩378,610 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩402,062 | ₩402,062 | ₩377,970 | ₩378,997 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩400,461 | ₩402,957 | ₩392,879 | ₩401,088 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩396,403 | ₩404,398 | ₩389,782 | ₩392,265 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩400,514 | ₩408,870 | ₩398,418 | ₩401,569 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩393,013 | ₩405,973 | ₩393,013 | ₩401,876 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩397,511 | ₩401,956 | ₩392,826 | ₩396,363 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩384,043 | ₩397,257 | ₩382,495 | ₩394,120 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩385,017 | ₩392,078 | ₩381,093 | ₩387,874 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩398,752 | ₩398,752 | ₩383,389 | ₩384,363 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩400,394 | ₩403,304 | ₩391,064 | ₩395,389 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩416,425 | ₩416,425 | ₩397,217 | ₩399,046 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩413,782 | ₩417,693 | ₩405,640 | ₩411,953 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩408,376 | ₩415,784 | ₩406,721 | ₩412,087 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩414,863 | ₩414,863 | ₩402,476 | ₩404,865 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩416,478 | ₩420,696 | ₩405,800 | ₩406,467 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩421,831 | ₩422,124 | ₩413,128 | ₩417,239 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩428,518 | ₩428,518 | ₩416,785 | ₩417,452 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩443,654 | ₩444,562 | ₩423,165 | ₩426,582 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩454,226 | ₩458,030 | ₩425,928 | ₩439,717 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩460,446 | ₩466,733 | ₩457,936 | ₩462,274 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩453,492 | ₩459,018 | ₩445,309 | ₩458,283 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩458,430 | ₩458,430 | ₩446,471 | ₩448,673 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩458,030 | ₩461,740 | ₩451,583 | ₩455,640 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩447,218 | ₩459,685 | ₩445,269 | ₩449,140 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩445,710 | ₩453,158 | ₩434,311 | ₩443,841 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩446,204 | ₩455,894 | ₩442,413 | ₩444,455 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩439,236 | ₩457,496 | ₩438,342 | ₩448,980 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩451,062 | ₩464,664 | ₩436,994 | ₩438,515 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩432,909 | ₩457,202 | ₩412,540 | ₩446,938 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩419,802 | ₩446,711 | ₩419,121 | ₩445,963 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩430,680 | ₩430,680 | ₩416,878 | ₩419,014 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩409,390 | ₩419,014 | ₩404,799 | ₩417,719 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩411,806 | ₩415,797 | ₩392,439 | ₩395,255 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩442,880 | ₩442,880 | ₩417,986 | ₩418,654 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩449,434 | ₩453,612 | ₩424,380 | ₩439,143 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩457,362 | ₩458,163 | ₩442,840 | ₩445,656 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩447,018 | ₩454,466 | ₩442,226 | ₩449,754 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩446,217 | ₩456,108 | ₩445,042 | ₩446,471 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩443,748 | ₩452,771 | ₩435,712 | ₩452,290 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩441,705 | ₩456,882 | ₩431,134 | ₩433,323 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩418,694 | ₩432,896 | ₩411,046 | ₩430,707 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩438,782 | ₩446,551 | ₩429,172 | ₩431,655 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩444,428 | ₩449,541 | ₩435,098 | ₩438,609 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩446,564 | ₩448,927 | ₩435,125 | ₩443,334 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩439,436 | ₩444,589 | ₩432,629 | ₩435,165 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩444,642 | ₩447,605 | ₩437,674 | ₩441,705 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩431,334 | ₩443,080 | ₩430,880 | ₩440,851 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩425,581 | ₩430,079 | ₩420,549 | ₩426,582 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩454,813 | ₩454,813 | ₩429,879 | ₩431,735 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩450,261 | ₩461,914 | ₩450,261 | ₩455,547 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩487,195 | ₩487,315 | ₩442,813 | ₩447,819 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩494,229 | ₩499,835 | ₩481,495 | ₩481,562 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩500,823 | ₩512,315 | ₩499,688 | ₩503,119 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩500,182 | ₩506,282 | ₩483,577 | ₩497,206 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩500,543 | ₩506,629 | ₩487,195 | ₩506,229 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩497,713 | ₩515,105 | ₩493,108 | ₩507,510 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩490,091 | ₩499,541 | ₩484,672 | ₩489,864 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩500,543 | ₩512,195 | ₩485,206 | ₩490,358 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩511,982 | ₩521,125 | ₩503,225 | ₩517,427 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩495,484 | ₩511,955 | ₩493,562 | ₩506,749 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩482,056 | ₩490,678 | ₩479,386 | ₩485,353 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩475,328 | ₩482,523 | ₩470,683 | ₩478,105 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩457,563 | ₩470,603 | ₩457,563 | ₩469,455 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩452,784 | ₩456,428 | ₩442,520 | ₩446,617 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩437,461 | ₩452,891 | ₩433,163 | ₩447,165 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩440,224 | ₩455,881 | ₩428,918 | ₩429,399 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩437,461 | ₩448,099 | ₩420,282 | ₩439,717 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩424,794 | ₩432,722 | ₩419,895 | ₩430,894 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩418,280 | ₩425,141 | ₩413,208 | ₩416,638 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩422,017 | ₩428,144 | ₩418,934 | ₩423,673 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩420,696 | ₩428,251 | ₩418,240 | ₩423,392 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩409,604 | ₩423,446 | ₩406,027 | ₩422,057 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩403,330 | ₩408,643 | ₩390,450 | ₩407,829 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩417,599 | ₩421,831 | ₩407,402 | ₩409,764 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩424,487 | ₩424,553 | ₩411,499 | ₩419,334 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩426,569 | ₩428,998 | ₩417,426 | ₩422,351 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩415,557 | ₩424,900 | ₩415,357 | ₩424,607 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩408,443 | ₩414,222 | ₩400,247 | ₩411,446 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩403,691 | ₩408,189 | ₩394,000 | ₩404,251 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩402,022 | ₩408,216 | ₩396,777 | ₩407,709 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩403,637 | ₩405,453 | ₩392,425 | ₩398,832 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩416,291 | ₩418,280 | ₩405,613 | ₩409,337 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩418,534 | ₩424,460 | ₩411,740 | ₩416,104 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩428,932 | ₩436,446 | ₩424,700 | ₩431,534 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩416,385 | ₩425,101 | ₩405,773 | ₩424,166 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩420,082 | ₩421,350 | ₩404,585 | ₩414,049 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩413,995 | ₩425,661 | ₩406,547 | ₩420,562 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩405,226 | ₩415,370 | ₩399,500 | ₩412,741 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩412,687 | ₩413,955 | ₩396,483 | ₩401,448 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩409,457 | ₩413,688 | ₩398,525 | ₩409,003 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩380,639 | ₩406,561 | ₩363,607 | ₩400,567 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩380,506 | ₩386,899 | ₩368,252 | ₩386,432 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩389,475 | ₩390,583 | ₩377,823 | ₩381,667 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩376,955 | ₩390,703 | ₩376,662 | ₩389,155 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩379,985 | ₩383,496 | ₩370,989 | ₩374,860 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩388,755 | ₩391,998 | ₩382,935 | ₩384,390 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩395,055 | ₩401,328 | ₩382,895 | ₩391,251 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩386,259 | ₩396,990 | ₩379,798 | ₩393,079 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩382,988 | ₩387,567 | ₩377,743 | ₩385,458 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩381,427 | ₩381,427 | ₩372,243 | ₩378,811 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩376,795 | ₩381,774 | ₩371,576 | ₩376,408 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩374,352 | ₩379,611 | ₩372,030 | ₩378,250 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩369,934 | ₩380,039 | ₩364,849 | ₩375,968 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩353,677 | ₩363,741 | ₩353,143 | ₩362,726 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩368,573 | ₩368,573 | ₩348,231 | ₩354,678 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩381,293 | ₩381,293 | ₩370,855 | ₩371,269 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩370,028 | ₩380,492 | ₩364,502 | ₩380,492 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩374,993 | ₩374,993 | ₩369,080 | ₩371,162 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩363,594 | ₩377,636 | ₩363,594 | ₩372,150 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩359,243 | ₩369,334 | ₩359,189 | ₩365,463 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩336,898 | ₩342,892 | ₩333,508 | ₩339,848 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩334,669 | ₩339,074 | ₩327,582 | ₩338,727 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩331,106 | ₩340,542 | ₩326,634 | ₩336,645 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩337,205 | ₩348,351 | ₩337,205 | ₩339,301 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩327,141 | ₩335,137 | ₩321,762 | ₩334,563 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩333,882 | ₩339,675 | ₩317,811 | ₩320,948 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩330,251 | ₩336,244 | ₩325,913 | ₩330,318 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩339,421 | ₩342,371 | ₩329,557 | ₩332,614 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩349,165 | ₩351,287 | ₩340,209 | ₩343,119 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩334,883 | ₩350,233 | ₩334,483 | ₩343,279 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩341,343 | ₩347,203 | ₩334,629 | ₩338,300 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩335,390 | ₩336,752 | ₩325,192 | ₩330,972 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩328,890 | ₩339,341 | ₩324,925 | ₩334,643 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩340,823 | ₩342,531 | ₩333,842 | ₩334,483 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩331,679 | ₩339,181 | ₩328,636 | ₩338,754 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩327,648 | ₩332,494 | ₩322,109 | ₩330,144 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩328,516 | ₩337,512 | ₩311,951 | ₩321,295 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩335,097 | ₩338,046 | ₩325,673 | ₩326,314 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩336,311 | ₩342,505 | ₩328,583 | ₩339,688 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩331,426 | ₩347,697 | ₩330,758 | ₩340,115 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩321,495 | ₩334,362 | ₩319,173 | ₩333,295 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩332,948 | ₩338,260 | ₩326,767 | ₩329,223 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩344,707 | ₩350,313 | ₩337,619 | ₩343,506 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩346,135 | ₩350,807 | ₩339,742 | ₩350,607 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩337,499 | ₩344,507 | ₩332,587 | ₩342,678 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩340,222 | ₩354,971 | ₩336,765 | ₩352,449 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩338,180 | ₩345,922 | ₩331,786 | ₩345,241 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩358,509 | ₩361,819 | ₩341,236 | ₩343,439 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩370,522 | ₩378,730 | ₩355,599 | ₩356,053 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩370,401 | ₩375,340 | ₩367,145 | ₩371,069 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩365,062 | ₩371,096 | ₩362,686 | ₩367,558 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩369,881 | ₩374,820 | ₩359,269 | ₩366,491 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩361,739 | ₩374,820 | ₩361,739 | ₩370,388 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩344,854 | ₩382,214 | ₩344,854 | ₩362,072 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩359,990 | ₩365,196 | ₩357,588 | ₩359,563 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩366,210 | ₩368,252 | ₩357,574 | ₩363,901 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩376,234 | ₩381,867 | ₩361,165 | ₩362,006 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩368,252 | ₩372,190 | ₩361,418 | ₩369,961 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩362,847 | ₩368,026 | ₩360,698 | ₩362,193 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩357,147 | ₩365,169 | ₩353,516 | ₩362,286 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩346,749 | ₩360,631 | ₩344,387 | ₩357,147 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩334,990 | ₩343,773 | ₩334,990 | ₩341,410 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩329,223 | ₩340,396 | ₩329,223 | ₩337,659 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩324,271 | ₩332,187 | ₩321,548 | ₩327,675 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩319,506 | ₩329,157 | ₩316,877 | ₩326,968 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩315,569 | ₩322,416 | ₩313,540 | ₩318,719 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩314,915 | ₩320,814 | ₩314,541 | ₩320,347 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩318,665 | ₩319,359 | ₩306,999 | ₩312,245 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩313,820 | ₩319,346 | ₩312,659 | ₩318,025 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩315,756 | ₩318,932 | ₩313,353 | ₩316,516 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩316,957 | ₩320,427 | ₩310,403 | ₩313,860 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩322,283 | ₩325,499 | ₩316,717 | ₩320,748 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩316,530 | ₩320,374 | ₩311,017 | ₩319,093 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩325,486 | ₩325,486 | ₩311,898 | ₩312,352 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩323,818 | ₩328,703 | ₩319,039 | ₩324,819 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩309,776 | ₩324,258 | ₩309,148 | ₩322,670 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩313,793 | ₩313,887 | ₩301,100 | ₩306,586 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩316,063 | ₩319,012 | ₩311,845 | ₩313,833 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩309,108 | ₩317,197 | ₩308,548 | ₩314,234 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩307,386 | ₩314,928 | ₩307,386 | ₩311,364 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩294,559 | ₩307,440 | ₩294,559 | ₩306,652 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩302,274 | ₩302,274 | ₩292,490 | ₩295,867 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩292,971 | ₩303,008 | ₩285,776 | ₩301,647 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩295,600 | ₩303,929 | ₩292,570 | ₩296,588 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩285,229 | ₩292,824 | ₩285,109 | ₩292,597 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩291,623 | ₩295,187 | ₩285,376 | ₩285,816 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩293,118 | ₩295,600 | ₩290,768 | ₩292,223 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩301,313 | ₩301,313 | ₩293,425 | ₩294,145 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩300,419 | ₩302,234 | ₩296,895 | ₩298,857 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩298,617 | ₩301,847 | ₩297,990 | ₩299,578 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩291,116 | ₩300,592 | ₩291,116 | ₩297,736 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩279,223 | ₩292,797 | ₩278,435 | ₩292,010 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩273,229 | ₩278,755 | ₩272,629 | ₩276,446 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩279,089 | ₩279,089 | ₩273,496 | ₩274,124 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩287,418 | ₩288,793 | ₩271,428 | ₩273,884 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩291,489 | ₩294,172 | ₩284,602 | ₩287,632 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩295,173 | ₩296,722 | ₩288,486 | ₩291,022 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩301,006 | ₩301,006 | ₩290,835 | ₩292,023 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩295,801 | ₩300,899 | ₩293,612 | ₩299,685 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩285,910 | ₩295,160 | ₩282,386 | ₩293,211 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩297,095 | ₩298,777 | ₩286,697 | ₩287,391 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩303,796 | ₩305,131 | ₩295,894 | ₩296,508 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩299,992 | ₩302,581 | ₩296,428 | ₩302,515 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩298,096 | ₩304,490 | ₩296,375 | ₩301,433 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩294,853 | ₩301,247 | ₩293,638 | ₩300,699 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩295,107 | ₩296,722 | ₩291,676 | ₩294,079 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩294,186 | ₩297,763 | ₩290,688 | ₩291,409 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩301,313 | ₩301,313 | ₩295,694 | ₩297,456 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩298,083 | ₩303,195 | ₩297,296 | ₩298,096 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩291,142 | ₩303,769 | ₩291,142 | ₩299,952 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩288,686 | ₩295,187 | ₩285,176 | ₩291,556 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩280,798 | ₩290,328 | ₩279,103 | ₩287,872 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩287,258 | ₩290,728 | ₩277,941 | ₩278,168 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩271,174 | ₩280,397 | ₩269,866 | ₩279,903 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩275,539 | ₩275,539 | ₩269,626 | ₩270,360 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩279,516 | ₩280,958 | ₩272,495 | ₩273,270 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩276,113 | ₩283,641 | ₩275,712 | ₩280,117 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩291,236 | ₩293,705 | ₩279,543 | ₩281,171 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩287,965 | ₩298,016 | ₩287,418 | ₩292,437 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩286,310 | ₩290,288 | ₩283,921 | ₩285,763 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩286,737 | ₩292,237 | ₩281,131 | ₩286,470 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩281,986 | ₩286,911 | ₩278,969 | ₩284,402 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩302,995 | ₩308,508 | ₩283,667 | ₩283,908 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩293,932 | ₩305,932 | ₩290,515 | ₩303,622 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩327,248 | ₩332,200 | ₩289,567 | ₩293,411 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩309,656 | ₩312,792 | ₩297,296 | ₩312,165 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩298,684 | ₩313,673 | ₩298,083 | ₩309,682 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩302,995 | ₩308,041 | ₩298,724 | ₩301,594 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩303,582 | ₩309,228 | ₩299,618 | ₩303,369 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩304,677 | ₩305,905 | ₩296,642 | ₩301,914 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩316,063 | ₩316,063 | ₩306,265 | ₩306,706 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩312,032 | ₩313,994 | ₩309,495 | ₩311,524 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩308,174 | ₩311,524 | ₩303,863 | ₩309,402 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩309,482 | ₩311,124 | ₩302,915 | ₩305,838 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩311,111 | ₩315,102 | ₩305,585 | ₩309,429 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩307,173 | ₩314,888 | ₩306,879 | ₩312,379 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩303,008 | ₩308,121 | ₩298,510 | ₩305,371 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩305,504 | ₩308,815 | ₩304,250 | ₩305,825 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩306,105 | ₩308,975 | ₩298,710 | ₩305,758 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩291,236 | ₩303,809 | ₩289,407 | ₩302,501 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩295,734 | ₩299,858 | ₩288,633 | ₩294,599 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩295,801 | ₩296,748 | ₩284,201 | ₩287,138 | -2.93% | 32.1만 |
|---|