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 | ₩413,717 | ₩420,085 | ₩405,721 | ₩415,773 | +0.50% | 9.9만 |
| 2026.10.08 | ₩421,100 | ₩422,595 | ₩408,191 | ₩410,740 | -2.46% | 16.6만 |
| 2026.10.07 | ₩433,955 | ₩436,038 | ₩419,017 | ₩424,090 | -2.27% | 16.7만 |
| 2026.10.06 | ₩448,400 | ₩448,400 | ₩438,761 | ₩443,287 | -1.14% | 17.6만 |
| 2026.10.05 | ₩442,219 | ₩452,712 | ₩435,985 | ₩444,355 | +0.48% | 29.4만 |
| 2026.10.02 | ₩430,151 | ₩450,990 | ₩430,151 | ₩443,954 | +3.21% | 23.7만 |
| 2026.10.01 | ₩406,963 | ₩423,022 | ₩403,438 | ₩421,727 | +3.63% | 13만 |
| 2026.09.30 | ₩413,117 | ₩413,117 | ₩405,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,845 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩413,984 | ₩416,868 | ₩406,429 | ₩410,794 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩414,532 | ₩417,829 | ₩405,814 | ₩410,420 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩418,603 | ₩422,355 | ₩409,005 | ₩415,747 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩402,931 | ₩416,481 | ₩398,339 | ₩415,426 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩397,645 | ₩411,301 | ₩395,695 | ₩407,777 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩393,319 | ₩404,533 | ₩393,319 | ₩401,503 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩394,027 | ₩398,699 | ₩389,661 | ₩395,402 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩390,623 | ₩390,623 | ₩381,158 | ₩390,476 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩391,143 | ₩396,296 | ₩380,437 | ₩383,000 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩384,188 | ₩391,384 | ₩377,874 | ₩383,347 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩375,871 | ₩384,589 | ₩374,216 | ₩378,661 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩402,117 | ₩402,117 | ₩378,021 | ₩379,049 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩400,515 | ₩403,011 | ₩392,932 | ₩401,142 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩396,456 | ₩404,453 | ₩389,835 | ₩392,318 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩400,568 | ₩408,925 | ₩398,472 | ₩401,623 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩393,066 | ₩406,028 | ₩393,066 | ₩401,930 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩397,564 | ₩402,010 | ₩392,879 | ₩396,416 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩384,095 | ₩397,311 | ₩382,546 | ₩394,174 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩385,069 | ₩392,131 | ₩381,144 | ₩387,926 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩398,806 | ₩398,806 | ₩383,441 | ₩384,415 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩400,448 | ₩403,358 | ₩391,117 | ₩395,442 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩416,481 | ₩416,481 | ₩397,271 | ₩399,100 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩413,838 | ₩417,749 | ₩405,694 | ₩412,009 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩408,431 | ₩415,840 | ₩406,776 | ₩412,142 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩414,919 | ₩414,919 | ₩402,530 | ₩404,920 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩416,534 | ₩420,753 | ₩405,855 | ₩406,522 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩421,887 | ₩422,181 | ₩413,183 | ₩417,295 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩428,576 | ₩428,576 | ₩416,841 | ₩417,509 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩443,714 | ₩444,622 | ₩423,222 | ₩426,640 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩454,287 | ₩458,092 | ₩425,986 | ₩439,776 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩460,508 | ₩466,795 | ₩457,998 | ₩462,337 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩453,553 | ₩459,079 | ₩445,369 | ₩458,345 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩458,492 | ₩458,492 | ₩446,531 | ₩448,733 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩458,092 | ₩461,803 | ₩451,644 | ₩455,702 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩447,278 | ₩459,747 | ₩445,329 | ₩449,201 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩445,770 | ₩453,219 | ₩434,369 | ₩443,901 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩446,264 | ₩455,956 | ₩442,473 | ₩444,515 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩439,295 | ₩457,558 | ₩438,401 | ₩449,040 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩451,123 | ₩464,726 | ₩437,053 | ₩438,574 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩432,968 | ₩457,264 | ₩412,596 | ₩446,998 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩419,858 | ₩446,771 | ₩419,177 | ₩446,023 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩430,738 | ₩430,738 | ₩416,935 | ₩419,071 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩409,446 | ₩419,071 | ₩404,853 | ₩417,776 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩411,862 | ₩415,853 | ₩392,492 | ₩395,308 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩442,940 | ₩442,940 | ₩418,043 | ₩418,710 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩449,494 | ₩453,673 | ₩424,437 | ₩439,202 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩457,424 | ₩458,225 | ₩442,900 | ₩445,716 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩447,078 | ₩454,527 | ₩442,286 | ₩449,815 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩446,277 | ₩456,169 | ₩445,102 | ₩446,531 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩443,807 | ₩452,832 | ₩435,771 | ₩452,351 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩441,765 | ₩456,943 | ₩431,192 | ₩433,381 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩418,750 | ₩432,954 | ₩411,101 | ₩430,765 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩438,841 | ₩446,611 | ₩429,230 | ₩431,713 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩444,488 | ₩449,601 | ₩435,157 | ₩438,668 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩446,624 | ₩448,987 | ₩435,184 | ₩443,394 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩439,496 | ₩444,648 | ₩432,687 | ₩435,224 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩444,702 | ₩447,665 | ₩437,733 | ₩441,765 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩431,392 | ₩443,140 | ₩430,938 | ₩440,911 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩425,639 | ₩430,137 | ₩420,606 | ₩426,640 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩454,874 | ₩454,874 | ₩429,937 | ₩431,793 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩450,322 | ₩461,976 | ₩450,322 | ₩455,609 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩487,260 | ₩487,381 | ₩442,873 | ₩447,879 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩494,296 | ₩499,902 | ₩481,560 | ₩481,627 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩500,890 | ₩512,384 | ₩499,756 | ₩503,186 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩500,250 | ₩506,350 | ₩483,643 | ₩497,273 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩500,610 | ₩506,697 | ₩487,260 | ₩506,297 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩497,780 | ₩515,174 | ₩493,174 | ₩507,578 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩490,157 | ₩499,609 | ₩484,737 | ₩489,930 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩500,610 | ₩512,264 | ₩485,271 | ₩490,424 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩512,051 | ₩521,195 | ₩503,293 | ₩517,497 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩495,550 | ₩512,024 | ₩493,628 | ₩506,818 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩482,121 | ₩490,745 | ₩479,451 | ₩485,418 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩475,393 | ₩482,588 | ₩470,747 | ₩478,169 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩457,624 | ₩470,667 | ₩457,624 | ₩469,519 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩452,845 | ₩456,490 | ₩442,579 | ₩446,678 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩437,520 | ₩452,952 | ₩433,221 | ₩447,225 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩440,283 | ₩455,942 | ₩428,976 | ₩429,457 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩437,520 | ₩448,159 | ₩420,339 | ₩439,776 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩424,851 | ₩432,781 | ₩419,952 | ₩430,952 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩418,336 | ₩425,198 | ₩413,264 | ₩416,694 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩422,074 | ₩428,202 | ₩418,991 | ₩423,730 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩420,753 | ₩428,309 | ₩418,296 | ₩423,449 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩409,659 | ₩423,503 | ₩406,081 | ₩422,114 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩403,385 | ₩408,698 | ₩390,502 | ₩407,884 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩417,656 | ₩421,887 | ₩407,456 | ₩409,819 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩424,544 | ₩424,611 | ₩411,555 | ₩419,391 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩426,626 | ₩429,056 | ₩417,482 | ₩422,408 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩415,613 | ₩424,958 | ₩415,413 | ₩424,664 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩408,498 | ₩414,278 | ₩400,301 | ₩411,501 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩403,745 | ₩408,244 | ₩394,053 | ₩404,306 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩402,077 | ₩408,271 | ₩396,830 | ₩407,764 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩403,692 | ₩405,507 | ₩392,478 | ₩398,886 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩416,347 | ₩418,336 | ₩405,668 | ₩409,392 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩418,590 | ₩424,517 | ₩411,795 | ₩416,160 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩428,989 | ₩436,505 | ₩424,758 | ₩431,593 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩416,441 | ₩425,158 | ₩405,828 | ₩424,224 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩420,139 | ₩421,407 | ₩404,640 | ₩414,105 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩414,051 | ₩425,719 | ₩406,602 | ₩420,619 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩405,281 | ₩415,426 | ₩399,554 | ₩412,796 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩412,743 | ₩414,011 | ₩396,537 | ₩401,503 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩409,512 | ₩413,744 | ₩398,579 | ₩409,058 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩380,691 | ₩406,615 | ₩363,656 | ₩400,622 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩380,557 | ₩386,951 | ₩368,302 | ₩386,484 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩389,528 | ₩390,636 | ₩377,874 | ₩381,718 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩377,006 | ₩390,756 | ₩376,712 | ₩389,208 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩380,036 | ₩383,547 | ₩371,039 | ₩374,910 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩388,807 | ₩392,051 | ₩382,987 | ₩384,442 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩395,108 | ₩401,382 | ₩382,947 | ₩391,303 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩386,311 | ₩397,044 | ₩379,850 | ₩393,132 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩383,040 | ₩387,619 | ₩377,794 | ₩385,510 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩381,478 | ₩381,478 | ₩372,294 | ₩378,862 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩376,846 | ₩381,825 | ₩371,626 | ₩376,459 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩374,403 | ₩379,663 | ₩372,080 | ₩378,301 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩369,984 | ₩380,090 | ₩364,898 | ₩376,018 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩353,724 | ₩363,790 | ₩353,190 | ₩362,775 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩368,623 | ₩368,623 | ₩348,278 | ₩354,726 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩381,345 | ₩381,345 | ₩370,905 | ₩371,319 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩370,078 | ₩380,544 | ₩364,551 | ₩380,544 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩375,044 | ₩375,044 | ₩369,130 | ₩371,212 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩363,643 | ₩377,687 | ₩363,643 | ₩372,200 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩359,291 | ₩369,383 | ₩359,238 | ₩365,512 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩336,944 | ₩342,938 | ₩333,553 | ₩339,894 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩334,715 | ₩339,120 | ₩327,626 | ₩338,773 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩331,150 | ₩340,588 | ₩326,678 | ₩336,690 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩337,251 | ₩348,398 | ₩337,251 | ₩339,347 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩327,185 | ₩335,182 | ₩321,805 | ₩334,608 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩333,927 | ₩339,721 | ₩317,854 | ₩320,991 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩330,296 | ₩336,290 | ₩325,957 | ₩330,363 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩339,467 | ₩342,417 | ₩329,602 | ₩332,659 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩349,212 | ₩351,335 | ₩340,255 | ₩343,165 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩334,928 | ₩350,280 | ₩334,528 | ₩343,325 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩341,389 | ₩347,250 | ₩334,674 | ₩338,346 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩335,435 | ₩336,797 | ₩325,236 | ₩331,017 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩328,934 | ₩339,387 | ₩324,969 | ₩334,688 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩340,869 | ₩342,577 | ₩333,887 | ₩334,528 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩331,724 | ₩339,227 | ₩328,681 | ₩338,799 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩327,693 | ₩332,539 | ₩322,153 | ₩330,189 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩328,560 | ₩337,558 | ₩311,994 | ₩321,338 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩335,142 | ₩338,092 | ₩325,717 | ₩326,358 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩336,357 | ₩342,551 | ₩328,627 | ₩339,734 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩331,471 | ₩347,744 | ₩330,803 | ₩340,161 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩321,538 | ₩334,407 | ₩319,216 | ₩333,340 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩332,992 | ₩338,306 | ₩326,812 | ₩329,268 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩344,753 | ₩350,360 | ₩337,665 | ₩343,552 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩346,182 | ₩350,854 | ₩339,787 | ₩350,654 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩337,545 | ₩344,553 | ₩332,632 | ₩342,724 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩340,268 | ₩355,019 | ₩336,810 | ₩352,496 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩338,225 | ₩345,968 | ₩331,831 | ₩345,287 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩358,557 | ₩361,868 | ₩341,283 | ₩343,485 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩370,572 | ₩378,782 | ₩355,647 | ₩356,101 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩370,451 | ₩375,391 | ₩367,194 | ₩371,119 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩365,112 | ₩371,146 | ₩362,735 | ₩367,608 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩369,931 | ₩374,870 | ₩359,318 | ₩366,540 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩361,788 | ₩374,870 | ₩361,788 | ₩370,438 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩344,900 | ₩382,266 | ₩344,900 | ₩362,121 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩360,039 | ₩365,245 | ₩357,636 | ₩359,612 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩366,260 | ₩368,302 | ₩357,622 | ₩363,950 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩376,285 | ₩381,919 | ₩361,213 | ₩362,054 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩368,302 | ₩372,240 | ₩361,467 | ₩370,011 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩362,896 | ₩368,075 | ₩360,746 | ₩362,241 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩357,195 | ₩365,218 | ₩353,564 | ₩362,335 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩346,796 | ₩360,679 | ₩344,433 | ₩357,195 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩335,035 | ₩343,819 | ₩335,035 | ₩341,456 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩329,268 | ₩340,442 | ₩329,268 | ₩337,705 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩324,315 | ₩332,231 | ₩321,592 | ₩327,719 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩319,549 | ₩329,201 | ₩316,919 | ₩327,012 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩315,611 | ₩322,460 | ₩313,582 | ₩318,762 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩314,957 | ₩320,858 | ₩314,583 | ₩320,390 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩318,708 | ₩319,403 | ₩307,041 | ₩312,287 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩313,862 | ₩319,389 | ₩312,701 | ₩318,068 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩315,798 | ₩318,975 | ₩313,395 | ₩316,559 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩317,000 | ₩320,470 | ₩310,445 | ₩313,902 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩322,326 | ₩325,543 | ₩316,759 | ₩320,791 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩316,572 | ₩320,417 | ₩311,059 | ₩319,136 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩325,530 | ₩325,530 | ₩311,940 | ₩312,394 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩323,861 | ₩328,747 | ₩319,082 | ₩324,863 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩309,818 | ₩324,302 | ₩309,190 | ₩322,713 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩313,836 | ₩313,929 | ₩301,140 | ₩306,627 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩316,105 | ₩319,055 | ₩311,887 | ₩313,876 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩309,150 | ₩317,240 | ₩308,589 | ₩314,276 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩307,428 | ₩314,970 | ₩307,428 | ₩311,406 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩294,599 | ₩307,481 | ₩294,599 | ₩306,694 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩302,315 | ₩302,315 | ₩292,530 | ₩295,907 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩293,010 | ₩303,049 | ₩285,815 | ₩301,688 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩295,640 | ₩303,970 | ₩292,610 | ₩296,628 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩285,268 | ₩292,864 | ₩285,147 | ₩292,637 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩291,662 | ₩295,226 | ₩285,414 | ₩285,855 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩293,157 | ₩295,640 | ₩290,808 | ₩292,263 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩301,354 | ₩301,354 | ₩293,464 | ₩294,185 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩300,459 | ₩302,275 | ₩296,935 | ₩298,898 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩298,657 | ₩301,888 | ₩298,030 | ₩299,618 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩291,155 | ₩300,633 | ₩291,155 | ₩297,776 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩279,260 | ₩292,837 | ₩278,473 | ₩292,049 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩273,266 | ₩278,793 | ₩272,666 | ₩276,484 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩279,127 | ₩279,127 | ₩273,533 | ₩274,161 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩287,457 | ₩288,832 | ₩271,464 | ₩273,920 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩291,529 | ₩294,212 | ₩284,640 | ₩287,671 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩295,213 | ₩296,762 | ₩288,525 | ₩291,061 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩301,047 | ₩301,047 | ₩290,874 | ₩292,063 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩295,840 | ₩300,940 | ₩293,651 | ₩299,725 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩285,948 | ₩295,200 | ₩282,424 | ₩293,251 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩297,135 | ₩298,817 | ₩286,736 | ₩287,430 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩303,837 | ₩305,172 | ₩295,934 | ₩296,548 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩300,032 | ₩302,622 | ₩296,468 | ₩302,555 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩298,137 | ₩304,531 | ₩296,415 | ₩301,474 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩294,893 | ₩301,287 | ₩293,678 | ₩300,740 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩295,146 | ₩296,762 | ₩291,715 | ₩294,118 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩294,225 | ₩297,803 | ₩290,728 | ₩291,448 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩301,354 | ₩301,354 | ₩295,734 | ₩297,496 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩298,123 | ₩303,236 | ₩297,336 | ₩298,137 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩291,181 | ₩303,810 | ₩291,181 | ₩299,992 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩288,725 | ₩295,226 | ₩285,214 | ₩291,595 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩280,836 | ₩290,367 | ₩279,140 | ₩287,911 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩287,297 | ₩290,768 | ₩277,979 | ₩278,206 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩271,210 | ₩280,435 | ₩269,902 | ₩279,941 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩275,576 | ₩275,576 | ₩269,662 | ₩270,396 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩279,554 | ₩280,996 | ₩272,532 | ₩273,306 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩276,150 | ₩283,679 | ₩275,749 | ₩280,155 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩291,275 | ₩293,745 | ₩279,581 | ₩281,209 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩288,004 | ₩298,057 | ₩287,457 | ₩292,476 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩286,349 | ₩290,327 | ₩283,959 | ₩285,802 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩286,776 | ₩292,276 | ₩281,169 | ₩286,509 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩282,024 | ₩286,950 | ₩279,007 | ₩284,440 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩303,036 | ₩308,549 | ₩283,706 | ₩283,946 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩293,972 | ₩305,973 | ₩290,554 | ₩303,663 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩327,292 | ₩332,245 | ₩289,606 | ₩293,451 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩309,697 | ₩312,835 | ₩297,336 | ₩312,207 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩298,724 | ₩313,716 | ₩298,123 | ₩309,724 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩303,036 | ₩308,082 | ₩298,764 | ₩301,634 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩303,623 | ₩309,270 | ₩299,658 | ₩303,410 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩304,718 | ₩305,946 | ₩296,682 | ₩301,955 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩316,105 | ₩316,105 | ₩306,307 | ₩306,747 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩312,074 | ₩314,036 | ₩309,537 | ₩311,566 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩308,216 | ₩311,566 | ₩303,904 | ₩309,444 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩309,524 | ₩311,166 | ₩302,956 | ₩305,879 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩311,152 | ₩315,144 | ₩305,626 | ₩309,470 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩307,214 | ₩314,930 | ₩306,921 | ₩312,421 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩303,049 | ₩308,162 | ₩298,550 | ₩305,412 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩305,546 | ₩308,856 | ₩304,291 | ₩305,866 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩306,146 | ₩309,017 | ₩298,751 | ₩305,799 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩291,275 | ₩303,850 | ₩289,446 | ₩302,542 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩295,774 | ₩299,899 | ₩288,672 | ₩294,639 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩295,840 | ₩296,788 | ₩284,240 | ₩287,177 | -2.93% | 32.1만 |
|---|