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 | ₩413,584 | ₩419,950 | ₩405,590 | ₩415,639 | +0.50% | 9.9만 |
| 2026.10.08 | ₩420,964 | ₩422,459 | ₩408,059 | ₩410,608 | -2.46% | 16.6만 |
| 2026.10.07 | ₩433,816 | ₩435,898 | ₩418,882 | ₩423,953 | -2.27% | 16.7만 |
| 2026.10.06 | ₩448,255 | ₩448,255 | ₩438,620 | ₩443,144 | -1.14% | 17.6만 |
| 2026.10.05 | ₩442,076 | ₩452,566 | ₩435,844 | ₩444,212 | +0.48% | 29.4만 |
| 2026.10.02 | ₩430,012 | ₩450,844 | ₩430,012 | ₩443,811 | +3.21% | 23.7만 |
| 2026.10.01 | ₩406,831 | ₩422,886 | ₩403,308 | ₩421,591 | +3.63% | 13만 |
| 2026.09.30 | ₩412,984 | ₩412,984 | ₩405,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,713 |
| -1.03% |
| 17만 |
| 2026.09.29 | ₩413,851 | ₩416,734 | ₩406,298 | ₩410,662 | -0.77% | 11.7만 |
|---|
| 2026.09.28 | ₩414,398 | ₩417,695 | ₩405,684 | ₩410,288 | -0.99% | 16.5만 |
|---|
| 2026.09.25 | ₩418,469 | ₩422,219 | ₩408,873 | ₩415,613 | -0.68% | 18.3만 |
|---|
| 2026.09.24 | ₩402,801 | ₩416,347 | ₩398,210 | ₩415,292 | +3.10% | 16만 |
|---|
| 2026.09.23 | ₩397,516 | ₩411,169 | ₩395,568 | ₩407,646 | +2.55% | 10.5만 |
|---|
| 2026.09.22 | ₩393,193 | ₩404,403 | ₩393,193 | ₩401,373 | +2.08% | 16.9만 |
|---|
| 2026.09.21 | ₩393,900 | ₩398,571 | ₩389,536 | ₩395,274 | +0.35% | 17만 |
|---|
| 2026.09.18 | ₩390,497 | ₩390,497 | ₩381,035 | ₩390,350 | -0.04% | 42.8만 |
|---|
| 2026.09.17 | ₩391,017 | ₩396,169 | ₩380,314 | ₩382,877 | -2.08% | 12.8만 |
|---|
| 2026.09.16 | ₩384,064 | ₩391,257 | ₩377,752 | ₩383,224 | -0.22% | 15만 |
|---|
| 2026.09.15 | ₩375,750 | ₩384,465 | ₩374,095 | ₩378,539 | +0.74% | 13.6만 |
|---|
| 2026.09.14 | ₩401,987 | ₩401,987 | ₩377,899 | ₩378,926 | -5.74% | 15.7만 |
|---|
| 2026.09.11 | ₩400,386 | ₩402,881 | ₩392,806 | ₩401,013 | +0.16% | 15.3만 |
|---|
| 2026.09.10 | ₩396,329 | ₩404,323 | ₩389,709 | ₩392,192 | -1.04% | 16.1만 |
|---|
| 2026.09.09 | ₩400,439 | ₩408,793 | ₩398,344 | ₩401,493 | +0.26% | 12.3만 |
|---|
| 2026.09.08 | ₩392,939 | ₩405,897 | ₩392,939 | ₩401,800 | +2.26% | 16.4만 |
|---|
| 2026.09.04 | ₩397,436 | ₩401,880 | ₩392,752 | ₩396,289 | -0.29% | 10.7만 |
|---|
| 2026.09.03 | ₩383,971 | ₩397,183 | ₩382,423 | ₩394,047 | +2.62% | 14.5만 |
|---|
| 2026.09.02 | ₩384,945 | ₩392,005 | ₩381,022 | ₩387,801 | +0.74% | 16만 |
|---|
| 2026.09.01 | ₩398,677 | ₩398,677 | ₩383,317 | ₩384,291 | -3.61% | 11.3만 |
|---|
| 2026.08.31 | ₩400,319 | ₩403,228 | ₩390,991 | ₩395,314 | -1.25% | 15.3만 |
|---|
| 2026.08.28 | ₩416,347 | ₩416,347 | ₩397,143 | ₩398,971 | -4.17% | 14.4만 |
|---|
| 2026.08.27 | ₩413,704 | ₩417,614 | ₩405,564 | ₩411,876 | -0.44% | 11.9만 |
|---|
| 2026.08.26 | ₩408,299 | ₩415,706 | ₩406,645 | ₩412,009 | +0.91% | 13.3만 |
|---|
| 2026.08.25 | ₩414,785 | ₩414,785 | ₩402,401 | ₩404,790 | -2.41% | 15.4만 |
|---|
| 2026.08.24 | ₩416,400 | ₩420,617 | ₩405,724 | ₩406,391 | -2.40% | 16.7만 |
|---|
| 2026.08.21 | ₩421,752 | ₩422,045 | ₩413,050 | ₩417,161 | -1.09% | 16.1만 |
|---|
| 2026.08.20 | ₩428,438 | ₩428,438 | ₩416,707 | ₩417,374 | -2.58% | 10만 |
|---|
| 2026.08.19 | ₩443,571 | ₩444,479 | ₩423,086 | ₩426,502 | -3.85% | 18만 |
|---|
| 2026.08.18 | ₩454,141 | ₩457,944 | ₩425,849 | ₩439,634 | -3.19% | 14.3만 |
|---|
| 2026.08.17 | ₩460,359 | ₩466,645 | ₩457,851 | ₩462,188 | +0.40% | 13.4만 |
|---|
| 2026.08.14 | ₩453,407 | ₩458,932 | ₩445,226 | ₩458,198 | +1.06% | 12.8만 |
|---|
| 2026.08.13 | ₩458,344 | ₩458,344 | ₩446,387 | ₩448,589 | -2.13% | 12.8만 |
|---|
| 2026.08.12 | ₩457,944 | ₩461,654 | ₩451,498 | ₩455,555 | -0.52% | 12.2만 |
|---|
| 2026.08.11 | ₩447,134 | ₩459,599 | ₩445,186 | ₩449,056 | +0.43% | 18.1만 |
|---|
| 2026.08.10 | ₩445,626 | ₩453,073 | ₩434,229 | ₩443,758 | -0.42% | 25만 |
|---|
| 2026.08.07 | ₩446,120 | ₩455,809 | ₩442,330 | ₩444,372 | -0.39% | 11만 |
|---|
| 2026.08.06 | ₩439,154 | ₩457,410 | ₩438,260 | ₩448,896 | +2.22% | 19.9만 |
|---|
| 2026.08.05 | ₩450,978 | ₩464,577 | ₩436,912 | ₩438,433 | -2.78% | 26.6만 |
|---|
| 2026.08.04 | ₩432,828 | ₩457,117 | ₩412,463 | ₩446,854 | +3.24% | 39.1만 |
|---|
| 2026.08.03 | ₩419,723 | ₩446,627 | ₩419,042 | ₩445,880 | +6.23% | 29.1만 |
|---|
| 2026.07.31 | ₩430,599 | ₩430,599 | ₩416,800 | ₩418,936 | -2.71% | 18.4만 |
|---|
| 2026.07.30 | ₩409,314 | ₩418,936 | ₩404,723 | ₩417,641 | +2.03% | 15.8만 |
|---|
| 2026.07.29 | ₩411,729 | ₩415,719 | ₩392,365 | ₩395,181 | -4.02% | 29.4만 |
|---|
| 2026.07.28 | ₩442,797 | ₩442,797 | ₩417,908 | ₩418,575 | -5.47% | 22.5만 |
|---|
| 2026.07.27 | ₩449,350 | ₩453,527 | ₩424,300 | ₩439,060 | -2.29% | 23.4만 |
|---|
| 2026.07.24 | ₩457,277 | ₩458,077 | ₩442,757 | ₩445,573 | -2.56% | 28.6만 |
|---|
| 2026.07.23 | ₩446,934 | ₩454,381 | ₩442,143 | ₩449,670 | +0.61% | 15.3만 |
|---|
| 2026.07.22 | ₩446,133 | ₩456,022 | ₩444,959 | ₩446,387 | +0.06% | 17.4만 |
|---|
| 2026.07.21 | ₩443,665 | ₩452,686 | ₩435,631 | ₩452,205 | +1.93% | 19.3만 |
|---|
| 2026.07.20 | ₩441,623 | ₩456,796 | ₩431,053 | ₩433,242 | -1.90% | 22.7만 |
|---|
| 2026.07.17 | ₩418,615 | ₩432,815 | ₩410,969 | ₩430,626 | +2.87% | 28.3만 |
|---|
| 2026.07.16 | ₩438,700 | ₩446,467 | ₩429,091 | ₩431,574 | -1.62% | 22.9만 |
|---|
| 2026.07.15 | ₩444,345 | ₩449,456 | ₩435,017 | ₩438,527 | -1.31% | 21.6만 |
|---|
| 2026.07.14 | ₩446,480 | ₩448,842 | ₩435,043 | ₩443,251 | -0.72% | 20.5만 |
|---|
| 2026.07.13 | ₩439,354 | ₩444,505 | ₩432,548 | ₩435,083 | -0.97% | 17.1만 |
|---|
| 2026.07.10 | ₩444,559 | ₩447,521 | ₩437,592 | ₩441,623 | -0.66% | 33.3만 |
|---|
| 2026.07.09 | ₩431,253 | ₩442,997 | ₩430,800 | ₩440,769 | +2.21% | 34.4만 |
|---|
| 2026.07.08 | ₩425,502 | ₩429,999 | ₩420,470 | ₩426,502 | +0.24% | 31.8만 |
|---|
| 2026.07.07 | ₩454,728 | ₩454,728 | ₩429,799 | ₩431,654 | -5.07% | 24.4만 |
|---|
| 2026.07.06 | ₩450,177 | ₩461,827 | ₩450,177 | ₩455,462 | +1.17% | 25.2만 |
|---|
| 2026.07.02 | ₩487,103 | ₩487,224 | ₩442,730 | ₩447,735 | -8.08% | 42.4만 |
|---|
| 2026.07.01 | ₩494,136 | ₩499,741 | ₩481,405 | ₩481,472 | -2.56% | 24.5만 |
|---|
| 2026.06.30 | ₩500,729 | ₩512,219 | ₩499,595 | ₩503,024 | +0.46% | 30.2만 |
|---|
| 2026.06.29 | ₩500,088 | ₩506,187 | ₩483,487 | ₩497,112 | -0.60% | 41.2만 |
|---|
| 2026.06.26 | ₩500,449 | ₩506,534 | ₩487,103 | ₩506,134 | +1.14% | 147.7만 |
|---|
| 2026.06.25 | ₩497,620 | ₩515,008 | ₩493,015 | ₩507,415 | +1.97% | 30.2만 |
|---|
| 2026.06.24 | ₩489,999 | ₩499,448 | ₩484,581 | ₩489,773 | -0.05% | 35.6만 |
|---|
| 2026.06.23 | ₩500,449 | ₩512,099 | ₩485,115 | ₩490,266 | -2.03% | 37.4만 |
|---|
| 2026.06.22 | ₩511,886 | ₩521,027 | ₩503,131 | ₩517,331 | +1.06% | 20.4만 |
|---|
| 2026.06.18 | ₩495,391 | ₩511,859 | ₩493,469 | ₩506,654 | +2.27% | 50.4만 |
|---|
| 2026.06.17 | ₩481,966 | ₩490,587 | ₩479,296 | ₩485,262 | +0.68% | 27.3만 |
|---|
| 2026.06.16 | ₩475,239 | ₩482,433 | ₩470,595 | ₩478,015 | +0.58% | 27.7만 |
|---|
| 2026.06.15 | ₩457,477 | ₩470,515 | ₩457,477 | ₩469,368 | +2.60% | 25.5만 |
|---|
| 2026.06.12 | ₩452,699 | ₩456,343 | ₩442,437 | ₩446,534 | -1.36% | 23.7만 |
|---|
| 2026.06.11 | ₩437,379 | ₩452,806 | ₩433,082 | ₩447,081 | +2.22% | 18.6만 |
|---|
| 2026.06.10 | ₩440,141 | ₩455,795 | ₩428,838 | ₩429,318 | -2.46% | 18.1만 |
|---|
| 2026.06.09 | ₩437,379 | ₩448,015 | ₩420,203 | ₩439,634 | +0.52% | 25만 |
|---|
| 2026.06.08 | ₩424,714 | ₩432,641 | ₩419,816 | ₩430,813 | +1.44% | 21.4만 |
|---|
| 2026.06.05 | ₩418,202 | ₩425,061 | ₩413,130 | ₩416,560 | -0.39% | 18.3만 |
|---|
| 2026.06.04 | ₩421,938 | ₩428,064 | ₩418,856 | ₩423,593 | +0.39% | 16.9만 |
|---|
| 2026.06.03 | ₩420,617 | ₩428,171 | ₩418,162 | ₩423,313 | +0.64% | 17.5만 |
|---|
| 2026.06.02 | ₩409,527 | ₩423,366 | ₩405,951 | ₩421,978 | +3.04% | 15.6만 |
|---|
| 2026.06.01 | ₩403,255 | ₩408,566 | ₩390,377 | ₩407,752 | +1.12% | 13.2만 |
|---|
| 2026.05.29 | ₩417,521 | ₩421,752 | ₩407,325 | ₩409,687 | -1.88% | 20.4만 |
|---|
| 2026.05.28 | ₩424,407 | ₩424,474 | ₩411,422 | ₩419,256 | -1.21% | 12.2만 |
|---|
| 2026.05.27 | ₩426,489 | ₩428,918 | ₩417,348 | ₩422,272 | -0.99% | 12.1만 |
|---|
| 2026.05.26 | ₩415,479 | ₩424,821 | ₩415,279 | ₩424,527 | +2.18% | 10.2만 |
|---|
| 2026.05.22 | ₩408,366 | ₩414,145 | ₩400,172 | ₩411,369 | +0.74% | 16.7만 |
|---|
| 2026.05.21 | ₩403,615 | ₩408,113 | ₩393,927 | ₩404,176 | +0.14% | 19.7만 |
|---|
| 2026.05.20 | ₩401,947 | ₩408,139 | ₩396,702 | ₩407,632 | +1.41% | 18.5만 |
|---|
| 2026.05.19 | ₩403,562 | ₩405,377 | ₩392,352 | ₩398,758 | -1.19% | 31.9만 |
|---|
| 2026.05.18 | ₩416,213 | ₩418,202 | ₩405,537 | ₩409,260 | -1.67% | 25.5만 |
|---|
| 2026.05.15 | ₩418,455 | ₩424,381 | ₩411,662 | ₩416,026 | -0.58% | 19.3만 |
|---|
| 2026.05.14 | ₩428,851 | ₩436,365 | ₩424,621 | ₩431,454 | +0.61% | 27.7만 |
|---|
| 2026.05.13 | ₩416,307 | ₩425,021 | ₩405,697 | ₩424,087 | +1.87% | 24.3만 |
|---|
| 2026.05.12 | ₩420,003 | ₩421,271 | ₩404,509 | ₩413,971 | -1.44% | 20.7만 |
|---|
| 2026.05.11 | ₩413,918 | ₩425,582 | ₩406,471 | ₩420,484 | +1.59% | 25.4만 |
|---|
| 2026.05.08 | ₩405,150 | ₩415,292 | ₩399,425 | ₩412,663 | +1.85% | 26.8만 |
|---|
| 2026.05.07 | ₩412,610 | ₩413,878 | ₩396,409 | ₩401,373 | -2.72% | 18.7만 |
|---|
| 2026.05.06 | ₩409,380 | ₩413,611 | ₩398,451 | ₩408,927 | -0.11% | 18.6만 |
|---|
| 2026.05.05 | ₩380,568 | ₩406,484 | ₩363,539 | ₩400,492 | +5.24% | 34.6만 |
|---|
| 2026.05.04 | ₩380,434 | ₩386,827 | ₩368,184 | ₩386,360 | +1.56% | 31.1만 |
|---|
| 2026.05.01 | ₩389,403 | ₩390,510 | ₩377,752 | ₩381,596 | -2.00% | 20.7만 |
|---|
| 2026.04.30 | ₩376,885 | ₩390,630 | ₩376,591 | ₩389,082 | +3.24% | 32.2만 |
|---|
| 2026.04.29 | ₩379,914 | ₩383,424 | ₩370,919 | ₩374,789 | -1.35% | 27.5만 |
|---|
| 2026.04.28 | ₩388,682 | ₩391,925 | ₩382,863 | ₩384,318 | -1.12% | 22.1만 |
|---|
| 2026.04.27 | ₩394,981 | ₩401,253 | ₩382,823 | ₩391,177 | -0.96% | 26.1만 |
|---|
| 2026.04.24 | ₩386,186 | ₩396,916 | ₩379,727 | ₩393,006 | +1.77% | 31.6만 |
|---|
| 2026.04.23 | ₩382,917 | ₩387,494 | ₩377,672 | ₩385,386 | +0.64% | 22.1만 |
|---|
| 2026.04.22 | ₩381,355 | ₩381,355 | ₩372,174 | ₩378,740 | -0.69% | 19.3만 |
|---|
| 2026.04.21 | ₩376,724 | ₩381,702 | ₩371,506 | ₩376,337 | -0.10% | 21.1만 |
|---|
| 2026.04.20 | ₩374,282 | ₩379,540 | ₩371,960 | ₩378,179 | +1.04% | 19.8만 |
|---|
| 2026.04.17 | ₩369,865 | ₩379,967 | ₩364,780 | ₩375,897 | +1.63% | 20.5만 |
|---|
| 2026.04.16 | ₩353,610 | ₩363,673 | ₩353,077 | ₩362,659 | +2.56% | 25.7만 |
|---|
| 2026.04.15 | ₩368,504 | ₩368,504 | ₩348,166 | ₩354,611 | -3.77% | 38.7만 |
|---|
| 2026.04.14 | ₩381,222 | ₩381,222 | ₩370,786 | ₩371,200 | -2.63% | 29.6만 |
|---|
| 2026.04.13 | ₩369,958 | ₩380,421 | ₩364,433 | ₩380,421 | +2.83% | 36.4만 |
|---|
| 2026.04.10 | ₩374,923 | ₩374,923 | ₩369,011 | ₩371,093 | -1.02% | 27만 |
|---|
| 2026.04.09 | ₩363,526 | ₩377,565 | ₩363,526 | ₩372,080 | +2.35% | 29.8만 |
|---|
| 2026.04.08 | ₩359,175 | ₩369,264 | ₩359,122 | ₩365,394 | +1.73% | 29.2만 |
|---|
| 2026.04.07 | ₩336,835 | ₩342,827 | ₩333,446 | ₩339,785 | +0.88% | 36.4만 |
|---|
| 2026.04.06 | ₩334,607 | ₩339,011 | ₩327,520 | ₩338,664 | +1.21% | 27.9만 |
|---|
| 2026.04.02 | ₩331,044 | ₩340,479 | ₩326,573 | ₩336,582 | +1.67% | 30.8만 |
|---|
| 2026.04.01 | ₩337,142 | ₩348,286 | ₩337,142 | ₩339,238 | +0.62% | 24.3만 |
|---|
| 2026.03.31 | ₩327,080 | ₩335,074 | ₩321,702 | ₩334,500 | +2.27% | 30.7만 |
|---|
| 2026.03.30 | ₩333,819 | ₩339,611 | ₩317,752 | ₩320,888 | -3.87% | 26.4만 |
|---|
| 2026.03.27 | ₩330,189 | ₩336,181 | ₩325,852 | ₩330,256 | +0.02% | 31.9만 |
|---|
| 2026.03.26 | ₩339,358 | ₩342,307 | ₩329,495 | ₩332,552 | -2.01% | 16.6만 |
|---|
| 2026.03.25 | ₩349,100 | ₩351,222 | ₩340,145 | ₩343,054 | -1.73% | 16.4만 |
|---|
| 2026.03.24 | ₩334,820 | ₩350,167 | ₩334,420 | ₩343,214 | +2.51% | 13.1만 |
|---|
| 2026.03.23 | ₩341,279 | ₩347,138 | ₩334,567 | ₩338,237 | -0.89% | 31.6만 |
|---|
| 2026.03.20 | ₩335,327 | ₩336,689 | ₩325,132 | ₩330,910 | -1.32% | 43.7만 |
|---|
| 2026.03.19 | ₩328,828 | ₩339,278 | ₩324,865 | ₩334,580 | +1.75% | 17.4만 |
|---|
| 2026.03.18 | ₩340,759 | ₩342,467 | ₩333,779 | ₩334,420 | -1.86% | 26.9만 |
|---|
| 2026.03.17 | ₩331,617 | ₩339,117 | ₩328,575 | ₩338,690 | +2.13% | 13.9만 |
|---|
| 2026.03.16 | ₩327,587 | ₩332,431 | ₩322,049 | ₩330,083 | +0.76% | 19.2만 |
|---|
| 2026.03.13 | ₩328,455 | ₩337,449 | ₩311,893 | ₩321,235 | -2.20% | 29.6만 |
|---|
| 2026.03.12 | ₩335,034 | ₩337,983 | ₩325,612 | ₩326,253 | -2.62% | 17.2만 |
|---|
| 2026.03.11 | ₩336,248 | ₩342,440 | ₩328,521 | ₩339,625 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩331,364 | ₩347,632 | ₩330,697 | ₩340,052 | +2.62% | 28.1만 |
|---|
| 2026.03.09 | ₩321,435 | ₩334,300 | ₩319,113 | ₩333,232 | +3.67% | 42.3만 |
|---|
| 2026.03.06 | ₩332,885 | ₩338,197 | ₩326,706 | ₩329,162 | -1.12% | 20만 |
|---|
| 2026.03.05 | ₩344,642 | ₩350,247 | ₩337,556 | ₩343,441 | -0.35% | 19.5만 |
|---|
| 2026.03.04 | ₩346,070 | ₩350,741 | ₩339,678 | ₩350,541 | +1.29% | 15.9만 |
|---|
| 2026.03.03 | ₩337,436 | ₩344,442 | ₩332,525 | ₩342,614 | +1.53% | 13.7만 |
|---|
| 2026.03.02 | ₩340,158 | ₩354,905 | ₩336,702 | ₩352,383 | +3.59% | 14만 |
|---|
| 2026.02.27 | ₩338,117 | ₩345,857 | ₩331,724 | ₩345,176 | +2.09% | 22.8만 |
|---|
| 2026.02.26 | ₩358,441 | ₩361,751 | ₩341,173 | ₩343,375 | -4.20% | 31.1만 |
|---|
| 2026.02.25 | ₩370,452 | ₩378,660 | ₩355,532 | ₩355,986 | -3.91% | 21.7만 |
|---|
| 2026.02.24 | ₩370,332 | ₩375,270 | ₩367,076 | ₩370,999 | +0.18% | 19.6만 |
|---|
| 2026.02.23 | ₩364,994 | ₩371,026 | ₩362,618 | ₩367,490 | +0.68% | 16.3만 |
|---|
| 2026.02.20 | ₩369,812 | ₩374,749 | ₩359,202 | ₩366,422 | -0.92% | 34.5만 |
|---|
| 2026.02.19 | ₩361,671 | ₩374,749 | ₩361,671 | ₩370,319 | +2.39% | 19.1만 |
|---|
| 2026.02.18 | ₩344,789 | ₩382,143 | ₩344,789 | ₩362,005 | +4.99% | 31.2만 |
|---|
| 2026.02.17 | ₩359,923 | ₩365,127 | ₩357,521 | ₩359,496 | -0.12% | 18.7만 |
|---|
| 2026.02.13 | ₩366,142 | ₩368,184 | ₩357,507 | ₩363,833 | -0.63% | 13.2만 |
|---|
| 2026.02.12 | ₩376,164 | ₩381,796 | ₩361,097 | ₩361,938 | -3.78% | 32.2만 |
|---|
| 2026.02.11 | ₩368,184 | ₩372,120 | ₩361,351 | ₩369,892 | +0.46% | 28.6만 |
|---|
| 2026.02.10 | ₩362,779 | ₩367,957 | ₩360,630 | ₩362,125 | -0.18% | 22.1만 |
|---|
| 2026.02.09 | ₩357,080 | ₩365,101 | ₩353,450 | ₩362,218 | +1.44% | 35.3만 |
|---|
| 2026.02.06 | ₩346,684 | ₩360,563 | ₩344,322 | ₩357,080 | +3.00% | 30만 |
|---|
| 2026.02.05 | ₩334,927 | ₩343,708 | ₩334,927 | ₩341,346 | +1.92% | 20만 |
|---|
| 2026.02.04 | ₩329,162 | ₩340,332 | ₩329,162 | ₩337,596 | +2.56% | 32.6만 |
|---|
| 2026.02.03 | ₩324,211 | ₩332,124 | ₩321,488 | ₩327,614 | +1.05% | 31만 |
|---|
| 2026.02.02 | ₩319,446 | ₩329,095 | ₩316,817 | ₩326,906 | +2.34% | 16.7만 |
|---|
| 2026.01.30 | ₩315,510 | ₩322,356 | ₩313,481 | ₩318,659 | +1.00% | 21.4만 |
|---|
| 2026.01.29 | ₩314,856 | ₩320,754 | ₩314,482 | ₩320,287 | +1.73% | 19.4만 |
|---|
| 2026.01.28 | ₩318,606 | ₩319,300 | ₩306,942 | ₩312,187 | -2.01% | 19.5만 |
|---|
| 2026.01.27 | ₩313,761 | ₩319,286 | ₩312,600 | ₩317,965 | +1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩315,696 | ₩318,873 | ₩313,294 | ₩316,457 | +0.24% | 16.3만 |
|---|
| 2026.01.23 | ₩316,898 | ₩320,367 | ₩310,345 | ₩313,801 | -0.98% | 11.2만 |
|---|
| 2026.01.22 | ₩322,222 | ₩325,438 | ₩316,657 | ₩320,688 | -0.48% | 13.7만 |
|---|
| 2026.01.21 | ₩316,470 | ₩320,314 | ₩310,959 | ₩319,033 | +0.81% | 19.7만 |
|---|
| 2026.01.20 | ₩325,425 | ₩325,425 | ₩311,840 | ₩312,293 | -4.04% | 16.2만 |
|---|
| 2026.01.16 | ₩323,757 | ₩328,641 | ₩318,979 | ₩324,758 | +0.31% | 15.7만 |
|---|
| 2026.01.15 | ₩309,718 | ₩324,197 | ₩309,090 | ₩322,609 | +4.16% | 21.9만 |
|---|
| 2026.01.14 | ₩313,735 | ₩313,828 | ₩301,043 | ₩306,528 | -2.30% | 21.1만 |
|---|
| 2026.01.13 | ₩316,003 | ₩318,953 | ₩311,786 | ₩313,775 | -0.71% | 13.9만 |
|---|
| 2026.01.12 | ₩309,050 | ₩317,138 | ₩308,490 | ₩314,175 | +1.66% | 17.1만 |
|---|
| 2026.01.09 | ₩307,329 | ₩314,869 | ₩307,329 | ₩311,306 | +1.29% | 20.4만 |
|---|
| 2026.01.08 | ₩294,504 | ₩307,382 | ₩294,504 | ₩306,595 | +4.11% | 14.6만 |
|---|
| 2026.01.07 | ₩302,218 | ₩302,218 | ₩292,436 | ₩295,812 | -2.12% | 14.2만 |
|---|
| 2026.01.06 | ₩292,916 | ₩302,952 | ₩285,723 | ₩301,590 | +2.96% | 20만 |
|---|
| 2026.01.05 | ₩295,545 | ₩303,872 | ₩292,516 | ₩296,533 | +0.33% | 18만 |
|---|
| 2026.01.02 | ₩285,176 | ₩292,769 | ₩285,056 | ₩292,542 | +2.58% | 10.7만 |
|---|
| 2025.12.31 | ₩291,568 | ₩295,131 | ₩285,323 | ₩285,763 | -1.99% | 13.4만 |
|---|
| 2025.12.30 | ₩293,063 | ₩295,545 | ₩290,714 | ₩292,169 | -0.31% | 15만 |
|---|
| 2025.12.29 | ₩301,257 | ₩301,257 | ₩293,370 | ₩294,090 | -2.38% | 14.4만 |
|---|
| 2025.12.26 | ₩300,363 | ₩302,178 | ₩296,839 | ₩298,801 | -0.52% | 12.4만 |
|---|
| 2025.12.24 | ₩298,561 | ₩301,791 | ₩297,934 | ₩299,522 | +0.32% | 15.8만 |
|---|
| 2025.12.23 | ₩291,061 | ₩300,536 | ₩291,061 | ₩297,680 | +2.27% | 18.7만 |
|---|
| 2025.12.22 | ₩279,170 | ₩292,743 | ₩278,383 | ₩291,955 | +4.58% | 26.9만 |
|---|
| 2025.12.19 | ₩273,178 | ₩278,703 | ₩272,578 | ₩276,395 | +1.18% | 40.7만 |
|---|
| 2025.12.18 | ₩279,037 | ₩279,037 | ₩273,445 | ₩274,072 | -1.78% | 14만 |
|---|
| 2025.12.17 | ₩287,364 | ₩288,739 | ₩271,377 | ₩273,832 | -4.71% | 34만 |
|---|
| 2025.12.16 | ₩291,435 | ₩294,117 | ₩284,548 | ₩287,578 | -1.32% | 23.1만 |
|---|
| 2025.12.15 | ₩295,118 | ₩296,666 | ₩288,432 | ₩290,968 | -1.41% | 15.4만 |
|---|
| 2025.12.12 | ₩300,950 | ₩300,950 | ₩290,781 | ₩291,968 | -2.98% | 11.2만 |
|---|
| 2025.12.11 | ₩295,745 | ₩300,843 | ₩293,557 | ₩299,629 | +1.31% | 10.6만 |
|---|
| 2025.12.10 | ₩285,856 | ₩295,105 | ₩282,333 | ₩293,156 | +2.55% | 16.4만 |
|---|
| 2025.12.09 | ₩297,040 | ₩298,721 | ₩286,644 | ₩287,338 | -3.27% | 19.7만 |
|---|
| 2025.12.08 | ₩303,739 | ₩305,074 | ₩295,839 | ₩296,452 | -2.40% | 19.3만 |
|---|
| 2025.12.05 | ₩299,936 | ₩302,525 | ₩296,372 | ₩302,458 | +0.84% | 12.8만 |
|---|
| 2025.12.04 | ₩298,041 | ₩304,433 | ₩296,319 | ₩301,377 | +1.12% | 17.7만 |
|---|
| 2025.12.03 | ₩294,798 | ₩301,190 | ₩293,583 | ₩300,643 | +1.98% | 13.6만 |
|---|
| 2025.12.02 | ₩295,051 | ₩296,666 | ₩291,622 | ₩294,024 | -0.35% | 13.6만 |
|---|
| 2025.12.01 | ₩294,130 | ₩297,707 | ₩290,634 | ₩291,355 | -0.94% | 16.3만 |
|---|
| 2025.11.28 | ₩301,257 | ₩301,257 | ₩295,638 | ₩297,400 | -1.28% | 8.8만 |
|---|
| 2025.11.26 | ₩298,027 | ₩303,138 | ₩297,240 | ₩298,041 | +0.00% | 30.2만 |
|---|
| 2025.11.25 | ₩291,088 | ₩303,712 | ₩291,088 | ₩299,896 | +3.03% | 15.5만 |
|---|
| 2025.11.24 | ₩288,632 | ₩295,131 | ₩285,122 | ₩291,501 | +0.99% | 14.3만 |
|---|
| 2025.11.21 | ₩280,745 | ₩290,274 | ₩279,050 | ₩287,818 | +2.52% | 20.3만 |
|---|
| 2025.11.20 | ₩287,204 | ₩290,674 | ₩277,889 | ₩278,116 | -3.16% | 17.6만 |
|---|
| 2025.11.19 | ₩271,123 | ₩280,345 | ₩269,815 | ₩279,851 | +3.22% | 18.8만 |
|---|
| 2025.11.18 | ₩275,487 | ₩275,487 | ₩269,575 | ₩270,309 | -1.88% | 13.1만 |
|---|
| 2025.11.17 | ₩279,464 | ₩280,905 | ₩272,444 | ₩273,218 | -2.23% | 12.7만 |
|---|
| 2025.11.14 | ₩276,061 | ₩283,588 | ₩275,661 | ₩280,064 | +1.45% | 18.9만 |
|---|
| 2025.11.13 | ₩291,181 | ₩293,650 | ₩279,491 | ₩281,119 | -3.46% | 21.9만 |
|---|
| 2025.11.12 | ₩287,912 | ₩297,961 | ₩287,364 | ₩292,382 | +1.55% | 24.9만 |
|---|
| 2025.11.11 | ₩286,257 | ₩290,234 | ₩283,868 | ₩285,710 | -0.19% | 17.9만 |
|---|
| 2025.11.10 | ₩286,684 | ₩292,182 | ₩281,079 | ₩286,417 | -0.09% | 24.5만 |
|---|
| 2025.11.07 | ₩281,933 | ₩286,857 | ₩278,917 | ₩284,348 | +0.86% | 19.4만 |
|---|
| 2025.11.06 | ₩302,938 | ₩308,450 | ₩283,614 | ₩283,855 | -6.30% | 20.9만 |
|---|
| 2025.11.05 | ₩293,877 | ₩305,874 | ₩290,460 | ₩303,566 | +3.30% | 16.8만 |
|---|
| 2025.11.04 | ₩327,187 | ₩332,138 | ₩289,513 | ₩293,356 | -10.34% | 22.5만 |
|---|
| 2025.11.03 | ₩309,598 | ₩312,734 | ₩297,240 | ₩312,107 | +0.81% | 25.8만 |
|---|
| 2025.10.31 | ₩298,628 | ₩313,615 | ₩298,027 | ₩309,624 | +3.68% | 41.2만 |
|---|
| 2025.10.30 | ₩302,938 | ₩307,983 | ₩298,668 | ₩301,537 | -0.46% | 20.5만 |
|---|
| 2025.10.29 | ₩303,526 | ₩309,171 | ₩299,562 | ₩303,312 | -0.07% | 28.6만 |
|---|
| 2025.10.28 | ₩304,620 | ₩305,848 | ₩296,586 | ₩301,857 | -0.91% | 17.2만 |
|---|
| 2025.10.27 | ₩316,003 | ₩316,003 | ₩306,208 | ₩306,648 | -2.96% | 21.6만 |
|---|
| 2025.10.24 | ₩311,973 | ₩313,935 | ₩309,437 | ₩311,466 | -0.16% | 11만 |
|---|
| 2025.10.23 | ₩308,116 | ₩311,466 | ₩303,806 | ₩309,344 | +0.40% | 15.8만 |
|---|
| 2025.10.22 | ₩309,424 | ₩311,066 | ₩302,858 | ₩305,781 | -1.18% | 17.2만 |
|---|
| 2025.10.21 | ₩311,052 | ₩315,043 | ₩305,527 | ₩309,371 | -0.54% | 9.2만 |
|---|
| 2025.10.20 | ₩307,115 | ₩314,829 | ₩306,822 | ₩312,320 | +1.69% | 8.2만 |
|---|
| 2025.10.17 | ₩302,952 | ₩308,063 | ₩298,454 | ₩305,314 | +0.78% | 20.9만 |
|---|
| 2025.10.16 | ₩305,447 | ₩308,757 | ₩304,193 | ₩305,768 | +0.10% | 19.9만 |
|---|
| 2025.10.15 | ₩306,048 | ₩308,917 | ₩298,654 | ₩305,701 | -0.11% | 18.2만 |
|---|
| 2025.10.14 | ₩291,181 | ₩303,752 | ₩289,353 | ₩302,445 | +3.87% | 20만 |
|---|
| 2025.10.13 | ₩295,678 | ₩299,802 | ₩288,579 | ₩294,544 | -0.38% | 24.7만 |
|---|
| 2025.10.10 | ₩295,745 | ₩296,693 | ₩284,148 | ₩287,084 | -2.93% | 32.1만 |
|---|