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 | ₩141,966 | ₩142,609 | ₩141,389 | ₩142,288 | +0.23% | 154.5만 |
| 2026.10.08 | ₩140,464 | ₩142,516 | ₩139,699 | ₩142,140 | +1.19% | 215.3만 |
| 2026.10.07 | ₩141,014 | ₩141,550 | ₩140,075 | ₩140,330 | -0.49% | 217.8만 |
| 2026.10.06 | ₩139,069 | ₩141,121 | ₩138,895 | ₩140,973 | +1.37% | 327.2만 |
| 2026.10.05 | ₩138,519 | ₩139,485 | ₩137,379 | ₩138,640 | +0.09% | 209.5만 |
| 2026.10.02 | ₩139,149 | ₩140,115 | ₩138,170 | ₩138,653 | -0.36% | 264.6만 |
| 2026.10.01 | ₩137,688 | ₩139,552 | ₩136,896 | ₩138,801 | +0.81% | 344.2만 |
| 2026.09.30 | ₩139,056 | ₩140,021 | ₩137,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,071 |
| -1.43% |
| 424.7만 |
| 2026.09.29 | ₩137,044 | ₩139,190 | ₩136,789 | ₩138,573 | +1.12% | 176만 |
|---|
| 2026.09.28 | ₩138,372 | ₩139,136 | ₩137,232 | ₩137,902 | -0.34% | 196만 |
|---|
| 2026.09.25 | ₩137,607 | ₩138,506 | ₩136,896 | ₩138,264 | +0.48% | 192.2만 |
|---|
| 2026.09.24 | ₩138,197 | ₩139,324 | ₩137,728 | ₩137,741 | -0.33% | 302.6만 |
|---|
| 2026.09.23 | ₩138,747 | ₩139,270 | ₩137,232 | ₩137,607 | -0.82% | 185.8만 |
|---|
| 2026.09.22 | ₩138,801 | ₩140,303 | ₩138,546 | ₩139,257 | +0.33% | 147.6만 |
|---|
| 2026.09.21 | ₩141,134 | ₩141,697 | ₩138,828 | ₩139,284 | -1.31% | 182.6만 |
|---|
| 2026.09.18 | ₩142,958 | ₩142,958 | ₩141,268 | ₩141,389 | -1.10% | 342.4만 |
|---|
| 2026.09.17 | ₩141,577 | ₩143,749 | ₩141,040 | ₩143,602 | +1.43% | 177.4만 |
|---|
| 2026.09.16 | ₩142,046 | ₩142,180 | ₩140,839 | ₩141,376 | -0.47% | 185.7만 |
|---|
| 2026.09.15 | ₩141,939 | ₩142,408 | ₩140,866 | ₩141,134 | -0.57% | 170.7만 |
|---|
| 2026.09.14 | ₩143,615 | ₩144,138 | ₩141,778 | ₩141,858 | -1.22% | 154.6만 |
|---|
| 2026.09.11 | ₩143,937 | ₩143,937 | ₩142,489 | ₩142,770 | -0.81% | 141.7만 |
|---|
| 2026.09.10 | ₩145,385 | ₩145,506 | ₩143,092 | ₩143,132 | -1.55% | 197.1만 |
|---|
| 2026.09.09 | ₩145,533 | ₩145,855 | ₩143,267 | ₩144,152 | -0.95% | 168.6만 |
|---|
| 2026.09.08 | ₩143,588 | ₩146,056 | ₩143,562 | ₩145,198 | +1.12% | 216.9만 |
|---|
| 2026.09.04 | ₩144,956 | ₩145,815 | ₩143,696 | ₩143,883 | -0.74% | 218.9만 |
|---|
| 2026.09.03 | ₩144,742 | ₩145,908 | ₩144,165 | ₩145,841 | +0.76% | 176.6만 |
|---|
| 2026.09.02 | ₩144,527 | ₩144,970 | ₩142,676 | ₩144,393 | -0.09% | 214.7만 |
|---|
| 2026.09.01 | ₩144,836 | ₩145,211 | ₩143,642 | ₩144,433 | -0.28% | 186.3만 |
|---|
| 2026.08.31 | ₩143,213 | ₩144,044 | ₩142,650 | ₩143,521 | +0.22% | 351.9만 |
|---|
| 2026.08.28 | ₩143,816 | ₩144,460 | ₩143,173 | ₩144,152 | +0.23% | 165.7만 |
|---|
| 2026.08.27 | ₩143,548 | ₩143,830 | ₩142,314 | ₩143,079 | -0.33% | 148만 |
|---|
| 2026.08.26 | ₩143,843 | ₩145,211 | ₩143,494 | ₩144,903 | +0.74% | 193.6만 |
|---|
| 2026.08.25 | ₩144,393 | ₩144,487 | ₩143,079 | ₩143,615 | -0.54% | 157.1만 |
|---|
| 2026.08.24 | ₩144,192 | ₩144,581 | ₩141,496 | ₩144,447 | +0.18% | 224.8만 |
|---|
| 2026.08.21 | ₩145,292 | ₩145,385 | ₩142,395 | ₩142,623 | -1.84% | 231.1만 |
|---|
| 2026.08.20 | ₩144,165 | ₩146,257 | ₩144,085 | ₩145,251 | +0.75% | 231.5만 |
|---|
| 2026.08.19 | ₩146,177 | ₩147,236 | ₩144,245 | ₩144,836 | -0.92% | 258.7만 |
|---|
| 2026.08.18 | ₩147,960 | ₩148,027 | ₩145,479 | ₩146,391 | -1.06% | 392.5만 |
|---|
| 2026.08.17 | ₩145,479 | ₩146,539 | ₩144,943 | ₩146,163 | +0.47% | 160.2만 |
|---|
| 2026.08.14 | ₩144,862 | ₩146,633 | ₩144,769 | ₩145,908 | +0.72% | 132.4만 |
|---|
| 2026.08.13 | ₩144,836 | ₩145,587 | ₩144,514 | ₩145,359 | +0.36% | 203만 |
|---|
| 2026.08.12 | ₩144,205 | ₩145,600 | ₩142,891 | ₩144,541 | +0.23% | 256.2만 |
|---|
| 2026.08.11 | ₩142,140 | ₩144,353 | ₩142,019 | ₩144,165 | +1.42% | 186.2만 |
|---|
| 2026.08.10 | ₩144,018 | ₩144,433 | ₩142,100 | ₩142,556 | -1.01% | 265.5만 |
|---|
| 2026.08.07 | ₩144,889 | ₩145,788 | ₩142,904 | ₩144,809 | -0.06% | 216.1만 |
|---|
| 2026.08.06 | ₩146,579 | ₩147,343 | ₩144,152 | ₩146,110 | -0.32% | 298.8만 |
|---|
| 2026.08.05 | ₩145,520 | ₩145,654 | ₩142,851 | ₩145,265 | -0.18% | 219.9만 |
|---|
| 2026.08.04 | ₩144,044 | ₩145,734 | ₩142,314 | ₩145,385 | +0.93% | 243.3만 |
|---|
| 2026.08.03 | ₩145,238 | ₩146,512 | ₩144,044 | ₩144,769 | -0.32% | 204.3만 |
|---|
| 2026.07.31 | ₩146,177 | ₩147,437 | ₩145,131 | ₩145,975 | -0.14% | 278.7만 |
|---|
| 2026.07.30 | ₩149,891 | ₩150,240 | ₩145,613 | ₩147,062 | -1.89% | 276.3만 |
|---|
| 2026.07.29 | ₩150,978 | ₩153,164 | ₩149,449 | ₩150,535 | -0.29% | 232.5만 |
|---|
| 2026.07.28 | ₩151,259 | ₩153,660 | ₩150,066 | ₩150,173 | -0.72% | 239.6만 |
|---|
| 2026.07.27 | ₩150,696 | ₩152,024 | ₩149,382 | ₩149,529 | -0.77% | 239.4만 |
|---|
| 2026.07.24 | ₩151,809 | ₩153,512 | ₩150,964 | ₩151,554 | -0.17% | 297.2만 |
|---|
| 2026.07.23 | ₩149,342 | ₩151,554 | ₩148,832 | ₩151,259 | +1.28% | 287.5만 |
|---|
| 2026.07.22 | ₩149,033 | ₩150,629 | ₩147,719 | ₩150,321 | +0.86% | 167.4만 |
|---|
| 2026.07.21 | ₩148,121 | ₩148,470 | ₩146,726 | ₩147,263 | -0.58% | 178.3만 |
|---|
| 2026.07.20 | ₩151,326 | ₩151,863 | ₩148,309 | ₩148,926 | -1.59% | 200.7만 |
|---|
| 2026.07.17 | ₩152,614 | ₩154,491 | ₩148,953 | ₩150,696 | -1.26% | 245만 |
|---|
| 2026.07.16 | ₩148,349 | ₩150,736 | ₩147,826 | ₩150,723 | +1.60% | 166.2만 |
|---|
| 2026.07.15 | ₩149,516 | ₩150,522 | ₩147,786 | ₩147,933 | -1.06% | 147.6만 |
|---|
| 2026.07.14 | ₩150,186 | ₩151,313 | ₩149,355 | ₩150,146 | -0.03% | 162만 |
|---|
| 2026.07.13 | ₩149,677 | ₩150,911 | ₩148,979 | ₩149,958 | +0.19% | 207만 |
|---|
| 2026.07.10 | ₩147,880 | ₩149,435 | ₩147,759 | ₩149,020 | +0.77% | 134.4만 |
|---|
| 2026.07.09 | ₩150,106 | ₩150,549 | ₩147,813 | ₩147,880 | -1.48% | 205.2만 |
|---|
| 2026.07.08 | ₩152,399 | ₩153,110 | ₩149,945 | ₩150,321 | -1.36% | 158.3만 |
|---|
| 2026.07.07 | ₩151,809 | ₩154,572 | ₩150,924 | ₩151,527 | -0.19% | 291.6만 |
|---|
| 2026.07.06 | ₩152,386 | ₩152,386 | ₩149,851 | ₩150,119 | -1.49% | 261.7만 |
|---|
| 2026.07.02 | ₩150,455 | ₩153,003 | ₩149,395 | ₩152,869 | +1.60% | 217.2만 |
|---|
| 2026.07.01 | ₩148,765 | ₩149,516 | ₩147,987 | ₩148,792 | +0.02% | 190.7만 |
|---|
| 2026.06.30 | ₩149,663 | ₩150,508 | ₩148,094 | ₩148,363 | -0.87% | 218.7만 |
|---|
| 2026.06.29 | ₩149,730 | ₩150,736 | ₩149,181 | ₩150,589 | +0.57% | 167.7만 |
|---|
| 2026.06.26 | ₩149,798 | ₩150,414 | ₩148,564 | ₩150,280 | +0.32% | 264.2만 |
|---|
| 2026.06.25 | ₩148,537 | ₩149,704 | ₩147,317 | ₩148,537 | 0.00% | 173.9만 |
|---|
| 2026.06.24 | ₩146,418 | ₩148,671 | ₩146,002 | ₩148,483 | +1.41% | 307만 |
|---|
| 2026.06.23 | ₩144,406 | ₩146,271 | ₩143,494 | ₩145,841 | +0.99% | 242만 |
|---|
| 2026.06.22 | ₩142,784 | ₩144,581 | ₩142,046 | ₩143,387 | +0.42% | 316.5만 |
|---|
| 2026.06.18 | ₩142,998 | ₩144,634 | ₩141,738 | ₩142,636 | -0.25% | 655.5만 |
|---|
| 2026.06.17 | ₩144,125 | ₩145,131 | ₩142,355 | ₩143,548 | -0.40% | 259.3만 |
|---|
| 2026.06.16 | ₩144,420 | ₩146,485 | ₩143,763 | ₩145,332 | +0.63% | 165.7만 |
|---|
| 2026.06.15 | ₩143,642 | ₩145,627 | ₩142,623 | ₩144,460 | +0.57% | 222.8만 |
|---|
| 2026.06.12 | ₩143,602 | ₩145,305 | ₩143,427 | ₩144,487 | +0.62% | 191.6만 |
|---|
| 2026.06.11 | ₩145,828 | ₩146,740 | ₩142,985 | ₩143,280 | -1.75% | 210.7만 |
|---|
| 2026.06.10 | ₩146,190 | ₩146,203 | ₩143,092 | ₩144,299 | -1.29% | 235.9만 |
|---|
| 2026.06.09 | ₩140,705 | ₩144,460 | ₩139,538 | ₩142,690 | +1.41% | 204.5만 |
|---|
| 2026.06.08 | ₩141,925 | ₩142,489 | ₩139,860 | ₩139,887 | -1.44% | 173.3만 |
|---|
| 2026.06.05 | ₩140,705 | ₩144,098 | ₩140,142 | ₩142,502 | +1.28% | 181만 |
|---|
| 2026.06.04 | ₩139,485 | ₩140,423 | ₩137,889 | ₩139,579 | +0.07% | 191만 |
|---|
| 2026.06.03 | ₩139,820 | ₩142,690 | ₩138,680 | ₩138,774 | -0.75% | 283.9만 |
|---|
| 2026.06.02 | ₩137,956 | ₩140,477 | ₩137,956 | ₩139,190 | +0.89% | 335.6만 |
|---|
| 2026.06.01 | ₩140,812 | ₩141,014 | ₩138,935 | ₩138,935 | -1.33% | 194.1만 |
|---|
| 2026.05.29 | ₩142,636 | ₩143,830 | ₩140,920 | ₩141,657 | -0.69% | 833.3만 |
|---|
| 2026.05.28 | ₩144,956 | ₩145,587 | ₩142,261 | ₩142,556 | -1.66% | 208.4만 |
|---|
| 2026.05.27 | ₩144,098 | ₩146,498 | ₩143,615 | ₩144,849 | +0.52% | 315.8만 |
|---|
| 2026.05.26 | ₩145,171 | ₩145,667 | ₩144,380 | ₩144,433 | -0.51% | 193.4만 |
|---|
| 2026.05.22 | ₩143,629 | ₩145,855 | ₩143,092 | ₩145,560 | +1.34% | 223.8만 |
|---|
| 2026.05.21 | ₩142,945 | ₩144,567 | ₩142,569 | ₩144,031 | +0.76% | 173.2만 |
|---|
| 2026.05.20 | ₩144,541 | ₩145,278 | ₩142,006 | ₩142,556 | -1.37% | 194.5만 |
|---|
| 2026.05.19 | ₩144,286 | ₩145,922 | ₩142,891 | ₩145,023 | +0.51% | 336.1만 |
|---|
| 2026.05.18 | ₩142,368 | ₩144,326 | ₩141,617 | ₩142,837 | +0.33% | 306.2만 |
|---|
| 2026.05.15 | ₩144,031 | ₩144,178 | ₩141,228 | ₩141,295 | -1.90% | 232.8만 |
|---|
| 2026.05.14 | ₩142,784 | ₩143,924 | ₩142,113 | ₩143,669 | +0.62% | 200.6만 |
|---|
| 2026.05.13 | ₩140,987 | ₩142,636 | ₩140,423 | ₩142,368 | +0.98% | 246.4만 |
|---|
| 2026.05.12 | ₩143,870 | ₩144,313 | ₩142,167 | ₩143,360 | -0.35% | 328.4만 |
|---|
| 2026.05.11 | ₩143,427 | ₩144,393 | ₩141,738 | ₩142,435 | -0.69% | 211.5만 |
|---|
| 2026.05.08 | ₩143,897 | ₩144,313 | ₩140,303 | ₩142,569 | -0.92% | 258만 |
|---|
| 2026.05.07 | ₩142,368 | ₩143,615 | ₩141,241 | ₩142,676 | +0.22% | 310.6만 |
|---|
| 2026.05.06 | ₩146,364 | ₩146,579 | ₩143,186 | ₩143,320 | -2.08% | 228.1만 |
|---|
| 2026.05.05 | ₩147,062 | ₩147,960 | ₩146,043 | ₩146,378 | -0.47% | 177.6만 |
|---|
| 2026.05.04 | ₩147,571 | ₩149,301 | ₩146,431 | ₩147,022 | -0.37% | 291만 |
|---|
| 2026.05.01 | ₩149,489 | ₩150,777 | ₩148,161 | ₩148,175 | -0.88% | 228.1만 |
|---|
| 2026.04.30 | ₩146,230 | ₩149,623 | ₩144,916 | ₩149,516 | +2.25% | 291.9만 |
|---|
| 2026.04.29 | ₩146,163 | ₩147,558 | ₩145,278 | ₩146,016 | -0.10% | 151.2만 |
|---|
| 2026.04.28 | ₩147,813 | ₩148,175 | ₩146,123 | ₩147,008 | -0.54% | 157.4만 |
|---|
| 2026.04.27 | ₩146,659 | ₩147,692 | ₩145,922 | ₩145,949 | -0.48% | 126만 |
|---|
| 2026.04.24 | ₩146,780 | ₩147,518 | ₩145,721 | ₩146,257 | -0.36% | 141.8만 |
|---|
| 2026.04.23 | ₩146,525 | ₩148,228 | ₩145,627 | ₩147,853 | +0.91% | 163.9만 |
|---|
| 2026.04.22 | ₩146,096 | ₩146,887 | ₩144,366 | ₩145,010 | -0.74% | 149.8만 |
|---|
| 2026.04.21 | ₩147,303 | ₩147,974 | ₩144,809 | ₩145,090 | -1.50% | 152.8만 |
|---|
| 2026.04.20 | ₩147,048 | ₩149,315 | ₩146,498 | ₩147,075 | +0.02% | 142.4만 |
|---|
| 2026.04.17 | ₩147,196 | ₩147,947 | ₩145,117 | ₩147,719 | +0.36% | 210.9만 |
|---|
| 2026.04.16 | ₩147,558 | ₩148,939 | ₩146,525 | ₩148,215 | +0.45% | 162.2만 |
|---|
| 2026.04.15 | ₩148,617 | ₩149,462 | ₩147,451 | ₩147,893 | -0.49% | 166.9만 |
|---|
| 2026.04.14 | ₩149,409 | ₩150,106 | ₩148,161 | ₩149,744 | +0.22% | 181.5만 |
|---|
| 2026.04.13 | ₩152,265 | ₩152,520 | ₩149,154 | ₩150,052 | -1.45% | 148.9만 |
|---|
| 2026.04.10 | ₩152,788 | ₩154,612 | ₩151,849 | ₩152,292 | -0.32% | 112.3만 |
|---|
| 2026.04.09 | ₩152,144 | ₩155,108 | ₩152,144 | ₩154,196 | +1.35% | 174.3만 |
|---|
| 2026.04.08 | ₩150,321 | ₩152,453 | ₩148,939 | ₩152,305 | +1.32% | 261.8만 |
|---|
| 2026.04.07 | ₩153,955 | ₩155,122 | ₩153,365 | ₩153,499 | -0.30% | 136만 |
|---|
| 2026.04.06 | ₩153,821 | ₩155,055 | ₩153,110 | ₩153,700 | -0.08% | 119.9만 |
|---|
| 2026.04.02 | ₩153,646 | ₩155,376 | ₩153,110 | ₩154,800 | +0.75% | 161.4만 |
|---|
| 2026.04.01 | ₩150,830 | ₩152,962 | ₩150,468 | ₩152,761 | +1.28% | 169만 |
|---|
| 2026.03.31 | ₩152,976 | ₩152,976 | ₩149,409 | ₩151,782 | -0.78% | 417.7만 |
|---|
| 2026.03.30 | ₩151,353 | ₩152,842 | ₩150,133 | ₩152,064 | +0.47% | 227.2만 |
|---|
| 2026.03.27 | ₩149,905 | ₩150,321 | ₩148,725 | ₩149,771 | -0.09% | 177.7만 |
|---|
| 2026.03.26 | ₩147,826 | ₩150,321 | ₩147,477 | ₩149,556 | +1.17% | 150.1만 |
|---|
| 2026.03.25 | ₩147,799 | ₩149,033 | ₩146,619 | ₩147,558 | -0.16% | 192.7만 |
|---|
| 2026.03.24 | ₩146,163 | ₩149,114 | ₩145,479 | ₩147,357 | +0.82% | 150.5만 |
|---|
| 2026.03.23 | ₩148,631 | ₩148,631 | ₩145,922 | ₩146,324 | -1.55% | 173.5만 |
|---|
| 2026.03.20 | ₩149,958 | ₩150,160 | ₩145,935 | ₩146,780 | -2.12% | 415만 |
|---|
| 2026.03.19 | ₩152,372 | ₩152,721 | ₩149,368 | ₩149,784 | -1.70% | 176.4만 |
|---|
| 2026.03.18 | ₩153,646 | ₩153,901 | ₩152,037 | ₩152,252 | -0.91% | 117.5만 |
|---|
| 2026.03.17 | ₩155,698 | ₩155,873 | ₩153,767 | ₩154,089 | -1.03% | 179.2만 |
|---|
| 2026.03.16 | ₩155,055 | ₩155,229 | ₩153,311 | ₩154,840 | -0.14% | 285.1만 |
|---|
| 2026.03.13 | ₩153,097 | ₩154,719 | ₩152,279 | ₩154,062 | +0.63% | 176.3만 |
|---|
| 2026.03.12 | ₩149,838 | ₩153,418 | ₩149,140 | ₩151,715 | +1.25% | 174.8만 |
|---|
| 2026.03.11 | ₩149,127 | ₩150,173 | ₩148,389 | ₩149,851 | +0.49% | 143.8만 |
|---|
| 2026.03.10 | ₩149,328 | ₩150,549 | ₩148,443 | ₩149,261 | -0.04% | 161.5만 |
|---|
| 2026.03.09 | ₩150,924 | ₩151,206 | ₩148,979 | ₩149,932 | -0.66% | 225.6만 |
|---|
| 2026.03.06 | ₩148,832 | ₩150,951 | ₩147,518 | ₩150,575 | +1.17% | 234.1만 |
|---|
| 2026.03.05 | ₩150,186 | ₩150,468 | ₩147,853 | ₩148,470 | -1.14% | 270.4만 |
|---|
| 2026.03.04 | ₩150,696 | ₩151,139 | ₩148,349 | ₩150,857 | +0.11% | 226.7만 |
|---|
| 2026.03.03 | ₩149,529 | ₩151,957 | ₩147,370 | ₩150,683 | +0.77% | 274만 |
|---|
| 2026.03.02 | ₩150,844 | ₩152,547 | ₩150,039 | ₩150,280 | -0.37% | 269.9만 |
|---|
| 2026.02.27 | ₩149,771 | ₩151,474 | ₩148,886 | ₩150,897 | +0.75% | 531.1만 |
|---|
| 2026.02.26 | ₩149,677 | ₩149,945 | ₩148,255 | ₩148,537 | -0.76% | 271.3만 |
|---|
| 2026.02.25 | ₩149,140 | ₩149,556 | ₩147,384 | ₩148,859 | -0.19% | 267.9만 |
|---|
| 2026.02.24 | ₩147,866 | ₩149,449 | ₩147,518 | ₩148,872 | +0.68% | 687.1만 |
|---|
| 2026.02.23 | ₩148,872 | ₩151,554 | ₩147,518 | ₩150,388 | +1.02% | 264.9만 |
|---|
| 2026.02.20 | ₩152,882 | ₩152,882 | ₩146,257 | ₩147,263 | -3.68% | 348.5만 |
|---|
| 2026.02.19 | ₩150,522 | ₩151,447 | ₩149,489 | ₩150,093 | -0.29% | 276.5만 |
|---|
| 2026.02.18 | ₩151,326 | ₩151,890 | ₩148,926 | ₩149,677 | -1.09% | 184.5만 |
|---|
| 2026.02.17 | ₩153,700 | ₩154,558 | ₩151,621 | ₩152,775 | -0.60% | 256.6만 |
|---|
| 2026.02.13 | ₩149,891 | ₩152,909 | ₩148,832 | ₩152,506 | +1.74% | 227.5만 |
|---|
| 2026.02.12 | ₩147,518 | ₩151,434 | ₩146,780 | ₩149,824 | +1.56% | 152.3만 |
|---|
| 2026.02.11 | ₩144,983 | ₩147,491 | ₩144,366 | ₩147,343 | +1.63% | 135.5만 |
|---|
| 2026.02.10 | ₩143,682 | ₩146,941 | ₩142,864 | ₩145,412 | +1.20% | 236.8만 |
|---|
| 2026.02.09 | ₩143,883 | ₩144,836 | ₩142,288 | ₩143,065 | -0.57% | 129.4만 |
|---|
| 2026.02.06 | ₩146,928 | ₩148,322 | ₩143,092 | ₩143,950 | -2.03% | 274.4만 |
|---|
| 2026.02.05 | ₩146,539 | ₩147,692 | ₩145,506 | ₩146,002 | -0.37% | 181.1만 |
|---|
| 2026.02.04 | ₩144,970 | ₩146,941 | ₩144,178 | ₩145,345 | +0.26% | 246.3만 |
|---|
| 2026.02.03 | ₩141,657 | ₩144,594 | ₩140,772 | ₩144,098 | +1.72% | 198.9만 |
|---|
| 2026.02.02 | ₩143,816 | ₩144,018 | ₩140,115 | ₩141,376 | -1.70% | 228.7만 |
|---|
| 2026.01.30 | ₩142,395 | ₩143,293 | ₩140,920 | ₩142,998 | +0.42% | 187.4만 |
|---|
| 2026.01.29 | ₩141,523 | ₩143,146 | ₩140,839 | ₩142,100 | +0.41% | 178.8만 |
|---|
| 2026.01.28 | ₩141,765 | ₩142,784 | ₩140,598 | ₩141,054 | -0.50% | 140만 |
|---|
| 2026.01.27 | ₩139,807 | ₩141,456 | ₩139,565 | ₩141,282 | +1.06% | 134.6만 |
|---|
| 2026.01.26 | ₩140,048 | ₩141,630 | ₩139,726 | ₩140,263 | +0.15% | 120.9만 |
|---|
| 2026.01.23 | ₩138,667 | ₩139,713 | ₩138,090 | ₩139,297 | +0.45% | 210.6만 |
|---|
| 2026.01.22 | ₩138,935 | ₩140,115 | ₩135,783 | ₩138,372 | -0.41% | 348.6만 |
|---|
| 2026.01.21 | ₩141,094 | ₩141,644 | ₩138,237 | ₩139,257 | -1.30% | 238.6만 |
|---|
| 2026.01.20 | ₩139,485 | ₩140,946 | ₩138,868 | ₩140,879 | +1.00% | 252.6만 |
|---|
| 2026.01.16 | ₩136,870 | ₩139,404 | ₩136,628 | ₩139,216 | +1.71% | 220.2만 |
|---|
| 2026.01.15 | ₩135,931 | ₩137,835 | ₩135,877 | ₩137,567 | +1.20% | 181.4만 |
|---|
| 2026.01.14 | ₩134,509 | ₩136,816 | ₩134,228 | ₩136,078 | +1.17% | 196.3만 |
|---|
| 2026.01.13 | ₩131,881 | ₩134,456 | ₩131,747 | ₩134,389 | +1.90% | 207.3만 |
|---|
| 2026.01.12 | ₩133,544 | ₩135,019 | ₩131,934 | ₩132,538 | -0.75% | 198.7만 |
|---|
| 2026.01.09 | ₩134,335 | ₩135,448 | ₩133,034 | ₩133,048 | -0.96% | 135.4만 |
|---|
| 2026.01.08 | ₩133,168 | ₩135,810 | ₩132,846 | ₩134,348 | +0.89% | 171.8만 |
|---|
| 2026.01.07 | ₩133,705 | ₩134,335 | ₩132,592 | ₩133,262 | -0.33% | 163.9만 |
|---|
| 2026.01.06 | ₩132,377 | ₩133,504 | ₩131,653 | ₩133,195 | +0.62% | 164.4만 |
|---|
| 2026.01.05 | ₩133,410 | ₩133,410 | ₩130,030 | ₩132,095 | -0.99% | 211.2만 |
|---|
| 2026.01.02 | ₩133,611 | ₩134,912 | ₩132,122 | ₩134,094 | +0.36% | 144.1만 |
|---|
| 2025.12.31 | ₩133,892 | ₩134,147 | ₩133,074 | ₩133,195 | -0.52% | 121.8만 |
|---|
| 2025.12.30 | ₩133,584 | ₩134,335 | ₩133,208 | ₩133,959 | +0.28% | 102만 |
|---|
| 2025.12.29 | ₩133,410 | ₩134,214 | ₩133,034 | ₩133,490 | +0.06% | 164.8만 |
|---|
| 2025.12.26 | ₩133,141 | ₩133,799 | ₩132,659 | ₩133,168 | +0.02% | 61.2만 |
|---|
| 2025.12.24 | ₩132,967 | ₩133,530 | ₩132,565 | ₩133,477 | +0.38% | 52.3만 |
|---|
| 2025.12.23 | ₩132,350 | ₩133,208 | ₩131,867 | ₩132,699 | +0.26% | 148.5만 |
|---|
| 2025.12.22 | ₩130,754 | ₩132,471 | ₩130,231 | ₩132,189 | +1.10% | 152.6만 |
|---|
| 2025.12.19 | ₩134,187 | ₩134,187 | ₩131,505 | ₩131,505 | -2.00% | 436.6만 |
|---|
| 2025.12.18 | ₩133,879 | ₩134,429 | ₩132,766 | ₩134,094 | +0.16% | 234.5만 |
|---|
| 2025.12.17 | ₩132,283 | ₩134,550 | ₩132,109 | ₩134,389 | +1.59% | 233.1만 |
|---|
| 2025.12.16 | ₩133,504 | ₩133,651 | ₩132,390 | ₩132,632 | -0.65% | 232.1만 |
|---|
| 2025.12.15 | ₩130,982 | ₩133,410 | ₩130,741 | ₩133,289 | +1.76% | 238.8만 |
|---|
| 2025.12.12 | ₩128,300 | ₩131,425 | ₩128,005 | ₩130,795 | +1.94% | 263.8만 |
|---|
| 2025.12.11 | ₩128,300 | ₩130,406 | ₩127,925 | ₩128,260 | -0.03% | 139.7만 |
|---|
| 2025.12.10 | ₩128,260 | ₩128,957 | ₩127,656 | ₩127,951 | -0.24% | 184.9만 |
|---|
| 2025.12.09 | ₩128,515 | ₩129,695 | ₩128,153 | ₩128,501 | -0.01% | 182.3만 |
|---|
| 2025.12.08 | ₩129,507 | ₩129,507 | ₩127,348 | ₩128,005 | -1.16% | 208.9만 |
|---|
| 2025.12.05 | ₩128,743 | ₩129,963 | ₩128,689 | ₩129,547 | +0.62% | 177.6만 |
|---|
| 2025.12.04 | ₩129,266 | ₩130,540 | ₩128,595 | ₩129,038 | -0.18% | 230.4만 |
|---|
| 2025.12.03 | ₩130,701 | ₩131,680 | ₩128,971 | ₩129,346 | -1.04% | 176.2만 |
|---|
| 2025.12.02 | ₩131,318 | ₩131,599 | ₩129,789 | ₩129,909 | -1.07% | 275.3만 |
|---|
| 2025.12.01 | ₩133,758 | ₩134,429 | ₩131,049 | ₩131,264 | -1.86% | 274.5만 |
|---|
| 2025.11.28 | ₩134,885 | ₩135,301 | ₩134,147 | ₩134,590 | -0.22% | 106.3만 |
|---|
| 2025.11.26 | ₩133,061 | ₩134,496 | ₩132,565 | ₩134,295 | +0.93% | 130.6만 |
|---|
| 2025.11.25 | ₩133,906 | ₩134,496 | ₩132,270 | ₩132,565 | -1.00% | 212.7만 |
|---|
| 2025.11.24 | ₩134,550 | ₩134,576 | ₩132,390 | ₩132,659 | -1.41% | 770.8만 |
|---|
| 2025.11.21 | ₩136,092 | ₩138,506 | ₩133,504 | ₩134,322 | -1.30% | 472.2만 |
|---|
| 2025.11.20 | ₩134,456 | ₩135,958 | ₩134,013 | ₩135,381 | +0.69% | 246.2만 |
|---|
| 2025.11.19 | ₩136,937 | ₩136,937 | ₩134,295 | ₩134,617 | -1.69% | 306만 |
|---|
| 2025.11.18 | ₩138,854 | ₩139,579 | ₩137,875 | ₩138,010 | -0.61% | 258.5만 |
|---|
| 2025.11.17 | ₩137,084 | ₩139,444 | ₩136,454 | ₩139,270 | +1.59% | 300.8만 |
|---|
| 2025.11.14 | ₩136,373 | ₩137,527 | ₩135,314 | ₩136,333 | -0.03% | 244.3만 |
|---|
| 2025.11.13 | ₩134,375 | ₩135,703 | ₩132,927 | ₩135,381 | +0.75% | 197.8만 |
|---|
| 2025.11.12 | ₩133,168 | ₩134,469 | ₩132,726 | ₩134,362 | +0.90% | 134만 |
|---|
| 2025.11.11 | ₩132,283 | ₩133,799 | ₩131,626 | ₩133,557 | +0.96% | 178만 |
|---|
| 2025.11.10 | ₩131,505 | ₩132,578 | ₩130,634 | ₩131,747 | +0.18% | 218.9만 |
|---|
| 2025.11.07 | ₩130,996 | ₩133,946 | ₩130,419 | ₩132,122 | +0.86% | 292.4만 |
|---|
| 2025.11.06 | ₩130,044 | ₩131,934 | ₩129,413 | ₩130,070 | +0.02% | 306.4만 |
|---|
| 2025.11.05 | ₩131,425 | ₩132,256 | ₩128,273 | ₩128,890 | -1.93% | 227.4만 |
|---|
| 2025.11.04 | ₩131,130 | ₩131,425 | ₩130,137 | ₩131,371 | +0.18% | 161.5만 |
|---|
| 2025.11.03 | ₩129,816 | ₩130,017 | ₩128,072 | ₩129,601 | -0.17% | 169.2만 |
|---|
| 2025.10.31 | ₩130,406 | ₩131,143 | ₩128,890 | ₩130,634 | +0.17% | 277.1만 |
|---|
| 2025.10.30 | ₩130,500 | ₩132,565 | ₩130,178 | ₩131,680 | +0.90% | 207.3만 |
|---|
| 2025.10.29 | ₩132,069 | ₩132,578 | ₩129,923 | ₩130,084 | -1.50% | 180.4만 |
|---|
| 2025.10.28 | ₩133,705 | ₩134,053 | ₩132,136 | ₩132,162 | -1.15% | 115.6만 |
|---|
| 2025.10.27 | ₩133,182 | ₩134,737 | ₩132,873 | ₩134,402 | +0.92% | 153.8만 |
|---|
| 2025.10.24 | ₩134,764 | ₩135,529 | ₩133,892 | ₩134,161 | -0.45% | 103.6만 |
|---|
| 2025.10.23 | ₩137,674 | ₩137,674 | ₩134,201 | ₩135,140 | -1.84% | 130.3만 |
|---|
| 2025.10.22 | ₩136,119 | ₩138,264 | ₩135,274 | ₩136,709 | +0.43% | 150.9만 |
|---|
| 2025.10.21 | ₩136,414 | ₩136,789 | ₩135,301 | ₩136,199 | -0.16% | 111.7만 |
|---|
| 2025.10.20 | ₩136,414 | ₩136,709 | ₩135,247 | ₩136,414 | 0.00% | 112.9만 |
|---|
| 2025.10.17 | ₩135,985 | ₩136,427 | ₩134,684 | ₩135,703 | -0.21% | 159.8만 |
|---|
| 2025.10.16 | ₩137,701 | ₩138,318 | ₩135,421 | ₩135,542 | -1.57% | 155.9만 |
|---|
| 2025.10.15 | ₩136,360 | ₩137,875 | ₩136,253 | ₩137,178 | +0.60% | 155.7만 |
|---|
| 2025.10.14 | ₩136,400 | ₩137,728 | ₩135,891 | ₩136,642 | +0.18% | 142.3만 |
|---|
| 2025.10.13 | ₩136,923 | ₩137,446 | ₩134,308 | ₩135,260 | -1.21% | 151.6만 |
|---|
| 2025.10.10 | ₩136,092 | ₩137,741 | ₩135,287 | ₩137,312 | +0.90% | 205.9만 |
|---|