시장 데이터를 불러오는 중
전체 종목
콘솔리데이티드 에디슨 과거 주가
Consolidated Edison, Inc. Common Stock · ED · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Consolidated Edison, Inc. Common Stock · ED · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,855 | ₩142,498 | ₩141,278 | ₩142,176 | +0.23% | 154.5만 |
| 2026.10.08 | ₩140,354 | ₩142,404 | ₩139,590 | ₩142,029 | +1.19% | 215.3만 |
| 2026.10.07 | ₩140,903 | ₩141,439 | ₩139,965 | ₩140,220 | -0.49% | 217.8만 |
| 2026.10.06 | ₩138,960 | ₩141,010 | ₩138,786 | ₩140,863 | +1.37% | 327.2만 |
| 2026.10.05 | ₩138,411 | ₩139,375 | ₩137,272 | ₩138,531 | +0.09% | 209.5만 |
| 2026.10.02 | ₩139,040 | ₩140,005 | ₩138,062 | ₩138,545 | -0.36% | 264.6만 |
| 2026.10.01 | ₩137,580 | ₩139,442 | ₩136,789 | ₩138,692 | +0.81% | 344.2만 |
| 2026.09.30 | ₩138,947 | ₩139,911 | ₩136,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,963 |
| -1.43% |
| 424.7만 |
| 2026.09.29 | ₩136,937 | ₩139,081 | ₩136,682 | ₩138,464 | +1.12% | 176만 |
|---|
| 2026.09.28 | ₩138,263 | ₩139,027 | ₩137,124 | ₩137,794 | -0.34% | 196만 |
|---|
| 2026.09.25 | ₩137,499 | ₩138,397 | ₩136,789 | ₩138,156 | +0.48% | 192.2만 |
|---|
| 2026.09.24 | ₩138,089 | ₩139,215 | ₩137,620 | ₩137,633 | -0.33% | 302.6만 |
|---|
| 2026.09.23 | ₩138,638 | ₩139,161 | ₩137,124 | ₩137,499 | -0.82% | 185.8만 |
|---|
| 2026.09.22 | ₩138,692 | ₩140,193 | ₩138,437 | ₩139,148 | +0.33% | 147.6만 |
|---|
| 2026.09.21 | ₩141,024 | ₩141,587 | ₩138,719 | ₩139,174 | -1.31% | 182.6만 |
|---|
| 2026.09.18 | ₩142,846 | ₩142,846 | ₩141,158 | ₩141,278 | -1.10% | 342.4만 |
|---|
| 2026.09.17 | ₩141,466 | ₩143,637 | ₩140,930 | ₩143,489 | +1.43% | 177.4만 |
|---|
| 2026.09.16 | ₩141,935 | ₩142,069 | ₩140,729 | ₩141,265 | -0.47% | 185.7만 |
|---|
| 2026.09.15 | ₩141,828 | ₩142,297 | ₩140,756 | ₩141,024 | -0.57% | 170.7만 |
|---|
| 2026.09.14 | ₩143,503 | ₩144,025 | ₩141,667 | ₩141,747 | -1.22% | 154.6만 |
|---|
| 2026.09.11 | ₩143,824 | ₩143,824 | ₩142,377 | ₩142,659 | -0.81% | 141.7만 |
|---|
| 2026.09.10 | ₩145,272 | ₩145,392 | ₩142,980 | ₩143,020 | -1.55% | 197.1만 |
|---|
| 2026.09.09 | ₩145,419 | ₩145,741 | ₩143,154 | ₩144,039 | -0.95% | 168.6만 |
|---|
| 2026.09.08 | ₩143,476 | ₩145,942 | ₩143,449 | ₩145,084 | +1.12% | 216.9만 |
|---|
| 2026.09.04 | ₩144,843 | ₩145,700 | ₩143,583 | ₩143,771 | -0.74% | 218.9만 |
|---|
| 2026.09.03 | ₩144,628 | ₩145,794 | ₩144,052 | ₩145,727 | +0.76% | 176.6만 |
|---|
| 2026.09.02 | ₩144,414 | ₩144,856 | ₩142,565 | ₩144,280 | -0.09% | 214.7만 |
|---|
| 2026.09.01 | ₩144,722 | ₩145,097 | ₩143,530 | ₩144,320 | -0.28% | 186.3만 |
|---|
| 2026.08.31 | ₩143,101 | ₩143,932 | ₩142,538 | ₩143,409 | +0.22% | 351.9만 |
|---|
| 2026.08.28 | ₩143,704 | ₩144,347 | ₩143,061 | ₩144,039 | +0.23% | 165.7만 |
|---|
| 2026.08.27 | ₩143,436 | ₩143,717 | ₩142,203 | ₩142,967 | -0.33% | 148만 |
|---|
| 2026.08.26 | ₩143,731 | ₩145,097 | ₩143,382 | ₩144,789 | +0.74% | 193.6만 |
|---|
| 2026.08.25 | ₩144,280 | ₩144,374 | ₩142,967 | ₩143,503 | -0.54% | 157.1만 |
|---|
| 2026.08.24 | ₩144,079 | ₩144,468 | ₩141,386 | ₩144,334 | +0.18% | 224.8만 |
|---|
| 2026.08.21 | ₩145,178 | ₩145,272 | ₩142,283 | ₩142,511 | -1.84% | 231.1만 |
|---|
| 2026.08.20 | ₩144,052 | ₩146,143 | ₩143,972 | ₩145,138 | +0.75% | 231.5만 |
|---|
| 2026.08.19 | ₩146,062 | ₩147,121 | ₩144,133 | ₩144,722 | -0.92% | 258.7만 |
|---|
| 2026.08.18 | ₩147,844 | ₩147,911 | ₩145,365 | ₩146,277 | -1.06% | 392.5만 |
|---|
| 2026.08.17 | ₩145,365 | ₩146,424 | ₩144,829 | ₩146,049 | +0.47% | 160.2만 |
|---|
| 2026.08.14 | ₩144,749 | ₩146,518 | ₩144,655 | ₩145,794 | +0.72% | 132.4만 |
|---|
| 2026.08.13 | ₩144,722 | ₩145,473 | ₩144,401 | ₩145,245 | +0.36% | 203만 |
|---|
| 2026.08.12 | ₩144,092 | ₩145,486 | ₩142,779 | ₩144,427 | +0.23% | 256.2만 |
|---|
| 2026.08.11 | ₩142,029 | ₩144,240 | ₩141,908 | ₩144,052 | +1.42% | 186.2만 |
|---|
| 2026.08.10 | ₩143,905 | ₩144,320 | ₩141,989 | ₩142,444 | -1.01% | 265.5만 |
|---|
| 2026.08.07 | ₩144,776 | ₩145,674 | ₩142,793 | ₩144,695 | -0.06% | 216.1만 |
|---|
| 2026.08.06 | ₩146,464 | ₩147,228 | ₩144,039 | ₩145,995 | -0.32% | 298.8만 |
|---|
| 2026.08.05 | ₩145,406 | ₩145,540 | ₩142,739 | ₩145,151 | -0.18% | 219.9만 |
|---|
| 2026.08.04 | ₩143,932 | ₩145,620 | ₩142,203 | ₩145,272 | +0.93% | 243.3만 |
|---|
| 2026.08.03 | ₩145,124 | ₩146,397 | ₩143,932 | ₩144,655 | -0.32% | 204.3만 |
|---|
| 2026.07.31 | ₩146,062 | ₩147,322 | ₩145,017 | ₩145,861 | -0.14% | 278.7만 |
|---|
| 2026.07.30 | ₩149,774 | ₩150,122 | ₩145,499 | ₩146,947 | -1.89% | 276.3만 |
|---|
| 2026.07.29 | ₩150,859 | ₩153,044 | ₩149,332 | ₩150,417 | -0.29% | 232.5만 |
|---|
| 2026.07.28 | ₩151,141 | ₩153,539 | ₩149,948 | ₩150,055 | -0.72% | 239.6만 |
|---|
| 2026.07.27 | ₩150,578 | ₩151,905 | ₩149,265 | ₩149,412 | -0.77% | 239.4만 |
|---|
| 2026.07.24 | ₩151,690 | ₩153,392 | ₩150,846 | ₩151,436 | -0.17% | 297.2만 |
|---|
| 2026.07.23 | ₩149,225 | ₩151,436 | ₩148,715 | ₩151,141 | +1.28% | 287.5만 |
|---|
| 2026.07.22 | ₩148,916 | ₩150,511 | ₩147,603 | ₩150,203 | +0.86% | 167.4만 |
|---|
| 2026.07.21 | ₩148,005 | ₩148,354 | ₩146,612 | ₩147,148 | -0.58% | 178.3만 |
|---|
| 2026.07.20 | ₩151,208 | ₩151,744 | ₩148,193 | ₩148,809 | -1.59% | 200.7만 |
|---|
| 2026.07.17 | ₩152,494 | ₩154,370 | ₩148,836 | ₩150,578 | -1.26% | 245만 |
|---|
| 2026.07.16 | ₩148,233 | ₩150,618 | ₩147,710 | ₩150,605 | +1.60% | 166.2만 |
|---|
| 2026.07.15 | ₩149,399 | ₩150,404 | ₩147,670 | ₩147,818 | -1.06% | 147.6만 |
|---|
| 2026.07.14 | ₩150,069 | ₩151,194 | ₩149,238 | ₩150,029 | -0.03% | 162만 |
|---|
| 2026.07.13 | ₩149,560 | ₩150,792 | ₩148,863 | ₩149,841 | +0.19% | 207만 |
|---|
| 2026.07.10 | ₩147,764 | ₩149,318 | ₩147,643 | ₩148,903 | +0.77% | 134.4만 |
|---|
| 2026.07.09 | ₩149,988 | ₩150,431 | ₩147,697 | ₩147,764 | -1.48% | 205.2만 |
|---|
| 2026.07.08 | ₩152,280 | ₩152,990 | ₩149,828 | ₩150,203 | -1.36% | 158.3만 |
|---|
| 2026.07.07 | ₩151,690 | ₩154,451 | ₩150,806 | ₩151,409 | -0.19% | 291.6만 |
|---|
| 2026.07.06 | ₩152,266 | ₩152,266 | ₩149,734 | ₩150,002 | -1.49% | 261.7만 |
|---|
| 2026.07.02 | ₩150,337 | ₩152,883 | ₩149,278 | ₩152,749 | +1.60% | 217.2만 |
|---|
| 2026.07.01 | ₩148,648 | ₩149,399 | ₩147,871 | ₩148,675 | +0.02% | 190.7만 |
|---|
| 2026.06.30 | ₩149,546 | ₩150,390 | ₩147,978 | ₩148,246 | -0.87% | 218.7만 |
|---|
| 2026.06.29 | ₩149,613 | ₩150,618 | ₩149,064 | ₩150,471 | +0.57% | 167.7만 |
|---|
| 2026.06.26 | ₩149,680 | ₩150,297 | ₩148,447 | ₩150,163 | +0.32% | 264.2만 |
|---|
| 2026.06.25 | ₩148,421 | ₩149,586 | ₩147,201 | ₩148,421 | 0.00% | 173.9만 |
|---|
| 2026.06.24 | ₩146,303 | ₩148,555 | ₩145,888 | ₩148,367 | +1.41% | 307만 |
|---|
| 2026.06.23 | ₩144,293 | ₩146,156 | ₩143,382 | ₩145,727 | +0.99% | 242만 |
|---|
| 2026.06.22 | ₩142,672 | ₩144,468 | ₩141,935 | ₩143,275 | +0.42% | 316.5만 |
|---|
| 2026.06.18 | ₩142,886 | ₩144,521 | ₩141,627 | ₩142,525 | -0.25% | 655.5만 |
|---|
| 2026.06.17 | ₩144,012 | ₩145,017 | ₩142,243 | ₩143,436 | -0.40% | 259.3만 |
|---|
| 2026.06.16 | ₩144,307 | ₩146,370 | ₩143,650 | ₩145,218 | +0.63% | 165.7만 |
|---|
| 2026.06.15 | ₩143,530 | ₩145,513 | ₩142,511 | ₩144,347 | +0.57% | 222.8만 |
|---|
| 2026.06.12 | ₩143,489 | ₩145,191 | ₩143,315 | ₩144,374 | +0.62% | 191.6만 |
|---|
| 2026.06.11 | ₩145,714 | ₩146,625 | ₩142,873 | ₩143,168 | -1.75% | 210.7만 |
|---|
| 2026.06.10 | ₩146,076 | ₩146,089 | ₩142,980 | ₩144,186 | -1.29% | 235.9만 |
|---|
| 2026.06.09 | ₩140,595 | ₩144,347 | ₩139,429 | ₩142,578 | +1.41% | 204.5만 |
|---|
| 2026.06.08 | ₩141,814 | ₩142,377 | ₩139,751 | ₩139,777 | -1.44% | 173.3만 |
|---|
| 2026.06.05 | ₩140,595 | ₩143,985 | ₩140,032 | ₩142,391 | +1.28% | 181만 |
|---|
| 2026.06.04 | ₩139,375 | ₩140,313 | ₩137,781 | ₩139,469 | +0.07% | 191만 |
|---|
| 2026.06.03 | ₩139,710 | ₩142,578 | ₩138,571 | ₩138,665 | -0.75% | 283.9만 |
|---|
| 2026.06.02 | ₩137,848 | ₩140,367 | ₩137,848 | ₩139,081 | +0.89% | 335.6만 |
|---|
| 2026.06.01 | ₩140,702 | ₩140,903 | ₩138,826 | ₩138,826 | -1.33% | 194.1만 |
|---|
| 2026.05.29 | ₩142,525 | ₩143,717 | ₩140,809 | ₩141,546 | -0.69% | 833.3만 |
|---|
| 2026.05.28 | ₩144,843 | ₩145,473 | ₩142,149 | ₩142,444 | -1.66% | 208.4만 |
|---|
| 2026.05.27 | ₩143,985 | ₩146,384 | ₩143,503 | ₩144,736 | +0.52% | 315.8만 |
|---|
| 2026.05.26 | ₩145,057 | ₩145,553 | ₩144,267 | ₩144,320 | -0.51% | 193.4만 |
|---|
| 2026.05.22 | ₩143,516 | ₩145,741 | ₩142,980 | ₩145,446 | +1.34% | 223.8만 |
|---|
| 2026.05.21 | ₩142,833 | ₩144,454 | ₩142,458 | ₩143,918 | +0.76% | 173.2만 |
|---|
| 2026.05.20 | ₩144,427 | ₩145,164 | ₩141,895 | ₩142,444 | -1.37% | 194.5만 |
|---|
| 2026.05.19 | ₩144,173 | ₩145,808 | ₩142,779 | ₩144,910 | +0.51% | 336.1만 |
|---|
| 2026.05.18 | ₩142,257 | ₩144,213 | ₩141,506 | ₩142,726 | +0.33% | 306.2만 |
|---|
| 2026.05.15 | ₩143,918 | ₩144,066 | ₩141,118 | ₩141,185 | -1.90% | 232.8만 |
|---|
| 2026.05.14 | ₩142,672 | ₩143,811 | ₩142,002 | ₩143,556 | +0.62% | 200.6만 |
|---|
| 2026.05.13 | ₩140,876 | ₩142,525 | ₩140,313 | ₩142,257 | +0.98% | 246.4만 |
|---|
| 2026.05.12 | ₩143,757 | ₩144,200 | ₩142,056 | ₩143,248 | -0.35% | 328.4만 |
|---|
| 2026.05.11 | ₩143,315 | ₩144,280 | ₩141,627 | ₩142,324 | -0.69% | 211.5만 |
|---|
| 2026.05.08 | ₩143,784 | ₩144,200 | ₩140,193 | ₩142,458 | -0.92% | 258만 |
|---|
| 2026.05.07 | ₩142,257 | ₩143,503 | ₩141,131 | ₩142,565 | +0.22% | 310.6만 |
|---|
| 2026.05.06 | ₩146,250 | ₩146,464 | ₩143,074 | ₩143,208 | -2.08% | 228.1만 |
|---|
| 2026.05.05 | ₩146,947 | ₩147,844 | ₩145,928 | ₩146,263 | -0.47% | 177.6만 |
|---|
| 2026.05.04 | ₩147,456 | ₩149,184 | ₩146,317 | ₩146,906 | -0.37% | 291만 |
|---|
| 2026.05.01 | ₩149,372 | ₩150,658 | ₩148,045 | ₩148,059 | -0.88% | 228.1만 |
|---|
| 2026.04.30 | ₩146,116 | ₩149,506 | ₩144,803 | ₩149,399 | +2.25% | 291.9만 |
|---|
| 2026.04.29 | ₩146,049 | ₩147,442 | ₩145,164 | ₩145,901 | -0.10% | 151.2만 |
|---|
| 2026.04.28 | ₩147,697 | ₩148,059 | ₩146,009 | ₩146,893 | -0.54% | 157.4만 |
|---|
| 2026.04.27 | ₩146,545 | ₩147,576 | ₩145,808 | ₩145,834 | -0.48% | 126만 |
|---|
| 2026.04.24 | ₩146,665 | ₩147,402 | ₩145,607 | ₩146,143 | -0.36% | 141.8만 |
|---|
| 2026.04.23 | ₩146,411 | ₩148,112 | ₩145,513 | ₩147,737 | +0.91% | 163.9만 |
|---|
| 2026.04.22 | ₩145,982 | ₩146,772 | ₩144,253 | ₩144,896 | -0.74% | 149.8만 |
|---|
| 2026.04.21 | ₩147,188 | ₩147,858 | ₩144,695 | ₩144,977 | -1.50% | 152.8만 |
|---|
| 2026.04.20 | ₩146,933 | ₩149,198 | ₩146,384 | ₩146,960 | +0.02% | 142.4만 |
|---|
| 2026.04.17 | ₩147,081 | ₩147,831 | ₩145,004 | ₩147,603 | +0.36% | 210.9만 |
|---|
| 2026.04.16 | ₩147,442 | ₩148,823 | ₩146,411 | ₩148,099 | +0.45% | 162.2만 |
|---|
| 2026.04.15 | ₩148,501 | ₩149,345 | ₩147,335 | ₩147,777 | -0.49% | 166.9만 |
|---|
| 2026.04.14 | ₩149,292 | ₩149,988 | ₩148,045 | ₩149,627 | +0.22% | 181.5만 |
|---|
| 2026.04.13 | ₩152,146 | ₩152,400 | ₩149,037 | ₩149,935 | -1.45% | 148.9만 |
|---|
| 2026.04.10 | ₩152,668 | ₩154,491 | ₩151,730 | ₩152,173 | -0.32% | 112.3만 |
|---|
| 2026.04.09 | ₩152,025 | ₩154,987 | ₩152,025 | ₩154,076 | +1.35% | 174.3만 |
|---|
| 2026.04.08 | ₩150,203 | ₩152,333 | ₩148,823 | ₩152,186 | +1.32% | 261.8만 |
|---|
| 2026.04.07 | ₩153,834 | ₩155,000 | ₩153,245 | ₩153,379 | -0.30% | 136만 |
|---|
| 2026.04.06 | ₩153,700 | ₩154,933 | ₩152,990 | ₩153,580 | -0.08% | 119.9만 |
|---|
| 2026.04.02 | ₩153,526 | ₩155,255 | ₩152,990 | ₩154,679 | +0.75% | 161.4만 |
|---|
| 2026.04.01 | ₩150,712 | ₩152,843 | ₩150,350 | ₩152,642 | +1.28% | 169만 |
|---|
| 2026.03.31 | ₩152,856 | ₩152,856 | ₩149,292 | ₩151,663 | -0.78% | 417.7만 |
|---|
| 2026.03.30 | ₩151,235 | ₩152,722 | ₩150,015 | ₩151,945 | +0.47% | 227.2만 |
|---|
| 2026.03.27 | ₩149,787 | ₩150,203 | ₩148,608 | ₩149,653 | -0.09% | 177.7만 |
|---|
| 2026.03.26 | ₩147,710 | ₩150,203 | ₩147,362 | ₩149,439 | +1.17% | 150.1만 |
|---|
| 2026.03.25 | ₩147,684 | ₩148,916 | ₩146,504 | ₩147,442 | -0.16% | 192.7만 |
|---|
| 2026.03.24 | ₩146,049 | ₩148,997 | ₩145,365 | ₩147,241 | +0.82% | 150.5만 |
|---|
| 2026.03.23 | ₩148,514 | ₩148,514 | ₩145,808 | ₩146,210 | -1.55% | 173.5만 |
|---|
| 2026.03.20 | ₩149,841 | ₩150,042 | ₩145,821 | ₩146,665 | -2.12% | 415만 |
|---|
| 2026.03.19 | ₩152,253 | ₩152,601 | ₩149,251 | ₩149,667 | -1.70% | 176.4만 |
|---|
| 2026.03.18 | ₩153,526 | ₩153,781 | ₩151,918 | ₩152,132 | -0.91% | 117.5만 |
|---|
| 2026.03.17 | ₩155,576 | ₩155,751 | ₩153,647 | ₩153,968 | -1.03% | 179.2만 |
|---|
| 2026.03.16 | ₩154,933 | ₩155,107 | ₩153,191 | ₩154,719 | -0.14% | 285.1만 |
|---|
| 2026.03.13 | ₩152,977 | ₩154,598 | ₩152,159 | ₩153,941 | +0.63% | 176.3만 |
|---|
| 2026.03.12 | ₩149,720 | ₩153,298 | ₩149,024 | ₩151,596 | +1.25% | 174.8만 |
|---|
| 2026.03.11 | ₩149,010 | ₩150,055 | ₩148,273 | ₩149,734 | +0.49% | 143.8만 |
|---|
| 2026.03.10 | ₩149,211 | ₩150,431 | ₩148,327 | ₩149,144 | -0.04% | 161.5만 |
|---|
| 2026.03.09 | ₩150,806 | ₩151,087 | ₩148,863 | ₩149,814 | -0.66% | 225.6만 |
|---|
| 2026.03.06 | ₩148,715 | ₩150,833 | ₩147,402 | ₩150,457 | +1.17% | 234.1만 |
|---|
| 2026.03.05 | ₩150,069 | ₩150,350 | ₩147,737 | ₩148,354 | -1.14% | 270.4만 |
|---|
| 2026.03.04 | ₩150,578 | ₩151,020 | ₩148,233 | ₩150,739 | +0.11% | 226.7만 |
|---|
| 2026.03.03 | ₩149,412 | ₩151,838 | ₩147,255 | ₩150,565 | +0.77% | 274만 |
|---|
| 2026.03.02 | ₩150,725 | ₩152,427 | ₩149,921 | ₩150,163 | -0.37% | 269.9만 |
|---|
| 2026.02.27 | ₩149,653 | ₩151,355 | ₩148,769 | ₩150,779 | +0.75% | 531.1만 |
|---|
| 2026.02.26 | ₩149,560 | ₩149,828 | ₩148,139 | ₩148,421 | -0.76% | 271.3만 |
|---|
| 2026.02.25 | ₩149,024 | ₩149,439 | ₩147,268 | ₩148,742 | -0.19% | 267.9만 |
|---|
| 2026.02.24 | ₩147,751 | ₩149,332 | ₩147,402 | ₩148,756 | +0.68% | 687.1만 |
|---|
| 2026.02.23 | ₩148,756 | ₩151,436 | ₩147,402 | ₩150,270 | +1.02% | 264.9만 |
|---|
| 2026.02.20 | ₩152,762 | ₩152,762 | ₩146,143 | ₩147,148 | -3.68% | 348.5만 |
|---|
| 2026.02.19 | ₩150,404 | ₩151,328 | ₩149,372 | ₩149,975 | -0.29% | 276.5만 |
|---|
| 2026.02.18 | ₩151,208 | ₩151,771 | ₩148,809 | ₩149,560 | -1.09% | 184.5만 |
|---|
| 2026.02.17 | ₩153,580 | ₩154,437 | ₩151,503 | ₩152,655 | -0.60% | 256.6만 |
|---|
| 2026.02.13 | ₩149,774 | ₩152,789 | ₩148,715 | ₩152,387 | +1.74% | 227.5만 |
|---|
| 2026.02.12 | ₩147,402 | ₩151,315 | ₩146,665 | ₩149,707 | +1.56% | 152.3만 |
|---|
| 2026.02.11 | ₩144,870 | ₩147,375 | ₩144,253 | ₩147,228 | +1.63% | 135.5만 |
|---|
| 2026.02.10 | ₩143,570 | ₩146,826 | ₩142,752 | ₩145,298 | +1.20% | 236.8만 |
|---|
| 2026.02.09 | ₩143,771 | ₩144,722 | ₩142,176 | ₩142,953 | -0.57% | 129.4만 |
|---|
| 2026.02.06 | ₩146,813 | ₩148,206 | ₩142,980 | ₩143,838 | -2.03% | 274.4만 |
|---|
| 2026.02.05 | ₩146,424 | ₩147,576 | ₩145,392 | ₩145,888 | -0.37% | 181.1만 |
|---|
| 2026.02.04 | ₩144,856 | ₩146,826 | ₩144,066 | ₩145,231 | +0.26% | 246.3만 |
|---|
| 2026.02.03 | ₩141,546 | ₩144,481 | ₩140,662 | ₩143,985 | +1.72% | 198.9만 |
|---|
| 2026.02.02 | ₩143,704 | ₩143,905 | ₩140,005 | ₩141,265 | -1.70% | 228.7만 |
|---|
| 2026.01.30 | ₩142,283 | ₩143,181 | ₩140,809 | ₩142,886 | +0.42% | 187.4만 |
|---|
| 2026.01.29 | ₩141,412 | ₩143,034 | ₩140,729 | ₩141,989 | +0.41% | 178.8만 |
|---|
| 2026.01.28 | ₩141,654 | ₩142,672 | ₩140,488 | ₩140,943 | -0.50% | 140만 |
|---|
| 2026.01.27 | ₩139,697 | ₩141,345 | ₩139,456 | ₩141,171 | +1.06% | 134.6만 |
|---|
| 2026.01.26 | ₩139,938 | ₩141,520 | ₩139,617 | ₩140,153 | +0.15% | 120.9만 |
|---|
| 2026.01.23 | ₩138,558 | ₩139,603 | ₩137,982 | ₩139,188 | +0.45% | 210.6만 |
|---|
| 2026.01.22 | ₩138,826 | ₩140,005 | ₩135,677 | ₩138,263 | -0.41% | 348.6만 |
|---|
| 2026.01.21 | ₩140,984 | ₩141,533 | ₩138,129 | ₩139,148 | -1.30% | 238.6만 |
|---|
| 2026.01.20 | ₩139,375 | ₩140,836 | ₩138,759 | ₩140,769 | +1.00% | 252.6만 |
|---|
| 2026.01.16 | ₩136,762 | ₩139,295 | ₩136,521 | ₩139,107 | +1.71% | 220.2만 |
|---|
| 2026.01.15 | ₩135,824 | ₩137,727 | ₩135,771 | ₩137,459 | +1.20% | 181.4만 |
|---|
| 2026.01.14 | ₩134,404 | ₩136,709 | ₩134,123 | ₩135,972 | +1.17% | 196.3만 |
|---|
| 2026.01.13 | ₩131,778 | ₩134,350 | ₩131,644 | ₩134,283 | +1.90% | 207.3만 |
|---|
| 2026.01.12 | ₩133,439 | ₩134,913 | ₩131,831 | ₩132,434 | -0.75% | 198.7만 |
|---|
| 2026.01.09 | ₩134,230 | ₩135,342 | ₩132,930 | ₩132,943 | -0.96% | 135.4만 |
|---|
| 2026.01.08 | ₩133,064 | ₩135,704 | ₩132,742 | ₩134,243 | +0.89% | 171.8만 |
|---|
| 2026.01.07 | ₩133,600 | ₩134,230 | ₩132,488 | ₩133,158 | -0.33% | 163.9만 |
|---|
| 2026.01.06 | ₩132,273 | ₩133,399 | ₩131,550 | ₩133,091 | +0.62% | 164.4만 |
|---|
| 2026.01.05 | ₩133,305 | ₩133,305 | ₩129,928 | ₩131,992 | -0.99% | 211.2만 |
|---|
| 2026.01.02 | ₩133,506 | ₩134,806 | ₩132,019 | ₩133,989 | +0.36% | 144.1만 |
|---|
| 2025.12.31 | ₩133,788 | ₩134,042 | ₩132,970 | ₩133,091 | -0.52% | 121.8만 |
|---|
| 2025.12.30 | ₩133,479 | ₩134,230 | ₩133,104 | ₩133,855 | +0.28% | 102만 |
|---|
| 2025.12.29 | ₩133,305 | ₩134,109 | ₩132,930 | ₩133,386 | +0.06% | 164.8만 |
|---|
| 2025.12.26 | ₩133,037 | ₩133,694 | ₩132,555 | ₩133,064 | +0.02% | 61.2만 |
|---|
| 2025.12.24 | ₩132,863 | ₩133,426 | ₩132,461 | ₩133,372 | +0.38% | 52.3만 |
|---|
| 2025.12.23 | ₩132,247 | ₩133,104 | ₩131,764 | ₩132,595 | +0.26% | 148.5만 |
|---|
| 2025.12.22 | ₩130,652 | ₩132,367 | ₩130,129 | ₩132,086 | +1.10% | 152.6만 |
|---|
| 2025.12.19 | ₩134,082 | ₩134,082 | ₩131,402 | ₩131,402 | -2.00% | 436.6만 |
|---|
| 2025.12.18 | ₩133,774 | ₩134,324 | ₩132,662 | ₩133,989 | +0.16% | 234.5만 |
|---|
| 2025.12.17 | ₩132,180 | ₩134,444 | ₩132,005 | ₩134,283 | +1.59% | 233.1만 |
|---|
| 2025.12.16 | ₩133,399 | ₩133,546 | ₩132,287 | ₩132,528 | -0.65% | 232.1만 |
|---|
| 2025.12.15 | ₩130,880 | ₩133,305 | ₩130,639 | ₩133,185 | +1.76% | 238.8만 |
|---|
| 2025.12.12 | ₩128,200 | ₩131,322 | ₩127,905 | ₩130,692 | +1.94% | 263.8만 |
|---|
| 2025.12.11 | ₩128,200 | ₩130,304 | ₩127,825 | ₩128,160 | -0.03% | 139.7만 |
|---|
| 2025.12.10 | ₩128,160 | ₩128,856 | ₩127,557 | ₩127,851 | -0.24% | 184.9만 |
|---|
| 2025.12.09 | ₩128,414 | ₩129,593 | ₩128,052 | ₩128,401 | -0.01% | 182.3만 |
|---|
| 2025.12.08 | ₩129,406 | ₩129,406 | ₩127,248 | ₩127,905 | -1.16% | 208.9만 |
|---|
| 2025.12.05 | ₩128,642 | ₩129,861 | ₩128,588 | ₩129,446 | +0.62% | 177.6만 |
|---|
| 2025.12.04 | ₩129,165 | ₩130,438 | ₩128,495 | ₩128,937 | -0.18% | 230.4만 |
|---|
| 2025.12.03 | ₩130,598 | ₩131,577 | ₩128,870 | ₩129,245 | -1.04% | 176.2만 |
|---|
| 2025.12.02 | ₩131,215 | ₩131,496 | ₩129,687 | ₩129,808 | -1.07% | 275.3만 |
|---|
| 2025.12.01 | ₩133,654 | ₩134,324 | ₩130,947 | ₩131,161 | -1.86% | 274.5만 |
|---|
| 2025.11.28 | ₩134,779 | ₩135,195 | ₩134,042 | ₩134,484 | -0.22% | 106.3만 |
|---|
| 2025.11.26 | ₩132,957 | ₩134,391 | ₩132,461 | ₩134,190 | +0.93% | 130.6만 |
|---|
| 2025.11.25 | ₩133,801 | ₩134,391 | ₩132,166 | ₩132,461 | -1.00% | 212.7만 |
|---|
| 2025.11.24 | ₩134,444 | ₩134,471 | ₩132,287 | ₩132,555 | -1.41% | 770.8만 |
|---|
| 2025.11.21 | ₩135,985 | ₩138,397 | ₩133,399 | ₩134,216 | -1.30% | 472.2만 |
|---|
| 2025.11.20 | ₩134,350 | ₩135,851 | ₩133,908 | ₩135,275 | +0.69% | 246.2만 |
|---|
| 2025.11.19 | ₩136,829 | ₩136,829 | ₩134,190 | ₩134,511 | -1.69% | 306만 |
|---|
| 2025.11.18 | ₩138,746 | ₩139,469 | ₩137,767 | ₩137,901 | -0.61% | 258.5만 |
|---|
| 2025.11.17 | ₩136,977 | ₩139,335 | ₩136,347 | ₩139,161 | +1.59% | 300.8만 |
|---|
| 2025.11.14 | ₩136,267 | ₩137,419 | ₩135,208 | ₩136,226 | -0.03% | 244.3만 |
|---|
| 2025.11.13 | ₩134,270 | ₩135,597 | ₩132,823 | ₩135,275 | +0.75% | 197.8만 |
|---|
| 2025.11.12 | ₩133,064 | ₩134,364 | ₩132,622 | ₩134,257 | +0.90% | 134만 |
|---|
| 2025.11.11 | ₩132,180 | ₩133,694 | ₩131,523 | ₩133,453 | +0.96% | 178만 |
|---|
| 2025.11.10 | ₩131,402 | ₩132,474 | ₩130,531 | ₩131,644 | +0.18% | 218.9만 |
|---|
| 2025.11.07 | ₩130,893 | ₩133,841 | ₩130,317 | ₩132,019 | +0.86% | 292.4만 |
|---|
| 2025.11.06 | ₩129,942 | ₩131,831 | ₩129,312 | ₩129,969 | +0.02% | 306.4만 |
|---|
| 2025.11.05 | ₩131,322 | ₩132,153 | ₩128,173 | ₩128,789 | -1.93% | 227.4만 |
|---|
| 2025.11.04 | ₩131,027 | ₩131,322 | ₩130,036 | ₩131,268 | +0.18% | 161.5만 |
|---|
| 2025.11.03 | ₩129,714 | ₩129,915 | ₩127,972 | ₩129,500 | -0.17% | 169.2만 |
|---|
| 2025.10.31 | ₩130,304 | ₩131,041 | ₩128,789 | ₩130,531 | +0.17% | 277.1만 |
|---|
| 2025.10.30 | ₩130,397 | ₩132,461 | ₩130,076 | ₩131,577 | +0.90% | 207.3만 |
|---|
| 2025.10.29 | ₩131,965 | ₩132,474 | ₩129,821 | ₩129,982 | -1.50% | 180.4만 |
|---|
| 2025.10.28 | ₩133,600 | ₩133,948 | ₩132,032 | ₩132,059 | -1.15% | 115.6만 |
|---|
| 2025.10.27 | ₩133,077 | ₩134,632 | ₩132,769 | ₩134,297 | +0.92% | 153.8만 |
|---|
| 2025.10.24 | ₩134,659 | ₩135,422 | ₩133,788 | ₩134,056 | -0.45% | 103.6만 |
|---|
| 2025.10.23 | ₩137,566 | ₩137,566 | ₩134,096 | ₩135,034 | -1.84% | 130.3만 |
|---|
| 2025.10.22 | ₩136,012 | ₩138,156 | ₩135,168 | ₩136,602 | +0.43% | 150.9만 |
|---|
| 2025.10.21 | ₩136,307 | ₩136,682 | ₩135,195 | ₩136,092 | -0.16% | 111.7만 |
|---|
| 2025.10.20 | ₩136,307 | ₩136,602 | ₩135,141 | ₩136,307 | 0.00% | 112.9만 |
|---|
| 2025.10.17 | ₩135,878 | ₩136,320 | ₩134,578 | ₩135,597 | -0.21% | 159.8만 |
|---|
| 2025.10.16 | ₩137,593 | ₩138,210 | ₩135,315 | ₩135,436 | -1.57% | 155.9만 |
|---|
| 2025.10.15 | ₩136,253 | ₩137,767 | ₩136,146 | ₩137,071 | +0.60% | 155.7만 |
|---|
| 2025.10.14 | ₩136,293 | ₩137,620 | ₩135,784 | ₩136,535 | +0.18% | 142.3만 |
|---|
| 2025.10.13 | ₩136,816 | ₩137,339 | ₩134,203 | ₩135,154 | -1.21% | 151.6만 |
|---|
| 2025.10.10 | ₩135,985 | ₩137,633 | ₩135,181 | ₩137,205 | +0.90% | 205.9만 |
|---|