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 | ₩142,008 | ₩142,652 | ₩141,431 | ₩142,330 | +0.23% | 154.5만 |
| 2026.10.08 | ₩140,506 | ₩142,558 | ₩139,741 | ₩142,182 | +1.19% | 215.3만 |
| 2026.10.07 | ₩141,056 | ₩141,592 | ₩140,117 | ₩140,371 | -0.49% | 217.8만 |
| 2026.10.06 | ₩139,110 | ₩141,163 | ₩138,936 | ₩141,015 | +1.37% | 327.2만 |
| 2026.10.05 | ₩138,560 | ₩139,526 | ₩137,420 | ₩138,681 | +0.09% | 209.5만 |
| 2026.10.02 | ₩139,191 | ₩140,157 | ₩138,212 | ₩138,695 | -0.36% | 264.6만 |
| 2026.10.01 | ₩137,729 | ₩139,593 | ₩136,937 | ₩138,842 | +0.81% | 344.2만 |
| 2026.09.30 | ₩139,097 | ₩140,063 | ₩137,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,112 |
| -1.43% |
| 424.7만 |
| 2026.09.29 | ₩137,085 | ₩139,231 | ₩136,830 | ₩138,614 | +1.12% | 176만 |
|---|
| 2026.09.28 | ₩138,413 | ₩139,178 | ₩137,273 | ₩137,943 | -0.34% | 196만 |
|---|
| 2026.09.25 | ₩137,648 | ₩138,547 | ₩136,937 | ₩138,306 | +0.48% | 192.2만 |
|---|
| 2026.09.24 | ₩138,238 | ₩139,365 | ₩137,769 | ₩137,782 | -0.33% | 302.6만 |
|---|
| 2026.09.23 | ₩138,788 | ₩139,312 | ₩137,273 | ₩137,648 | -0.82% | 185.8만 |
|---|
| 2026.09.22 | ₩138,842 | ₩140,345 | ₩138,587 | ₩139,298 | +0.33% | 147.6만 |
|---|
| 2026.09.21 | ₩141,176 | ₩141,740 | ₩138,869 | ₩139,325 | -1.31% | 182.6만 |
|---|
| 2026.09.18 | ₩143,001 | ₩143,001 | ₩141,310 | ₩141,431 | -1.10% | 342.4만 |
|---|
| 2026.09.17 | ₩141,619 | ₩143,792 | ₩141,082 | ₩143,645 | +1.43% | 177.4만 |
|---|
| 2026.09.16 | ₩142,088 | ₩142,223 | ₩140,881 | ₩141,418 | -0.47% | 185.7만 |
|---|
| 2026.09.15 | ₩141,981 | ₩142,451 | ₩140,908 | ₩141,176 | -0.57% | 170.7만 |
|---|
| 2026.09.14 | ₩143,658 | ₩144,181 | ₩141,820 | ₩141,901 | -1.22% | 154.6만 |
|---|
| 2026.09.11 | ₩143,980 | ₩143,980 | ₩142,531 | ₩142,813 | -0.81% | 141.7만 |
|---|
| 2026.09.10 | ₩145,429 | ₩145,549 | ₩143,135 | ₩143,175 | -1.55% | 197.1만 |
|---|
| 2026.09.09 | ₩145,576 | ₩145,898 | ₩143,309 | ₩144,195 | -0.95% | 168.6만 |
|---|
| 2026.09.08 | ₩143,631 | ₩146,100 | ₩143,604 | ₩145,241 | +1.12% | 216.9만 |
|---|
| 2026.09.04 | ₩144,999 | ₩145,858 | ₩143,739 | ₩143,926 | -0.74% | 218.9만 |
|---|
| 2026.09.03 | ₩144,785 | ₩145,952 | ₩144,208 | ₩145,885 | +0.76% | 176.6만 |
|---|
| 2026.09.02 | ₩144,570 | ₩145,013 | ₩142,719 | ₩144,436 | -0.09% | 214.7만 |
|---|
| 2026.09.01 | ₩144,879 | ₩145,254 | ₩143,685 | ₩144,476 | -0.28% | 186.3만 |
|---|
| 2026.08.31 | ₩143,256 | ₩144,087 | ₩142,692 | ₩143,564 | +0.22% | 351.9만 |
|---|
| 2026.08.28 | ₩143,859 | ₩144,503 | ₩143,215 | ₩144,195 | +0.23% | 165.7만 |
|---|
| 2026.08.27 | ₩143,591 | ₩143,873 | ₩142,357 | ₩143,121 | -0.33% | 148만 |
|---|
| 2026.08.26 | ₩143,886 | ₩145,254 | ₩143,537 | ₩144,946 | +0.74% | 193.6만 |
|---|
| 2026.08.25 | ₩144,436 | ₩144,530 | ₩143,121 | ₩143,658 | -0.54% | 157.1만 |
|---|
| 2026.08.24 | ₩144,235 | ₩144,624 | ₩141,539 | ₩144,490 | +0.18% | 224.8만 |
|---|
| 2026.08.21 | ₩145,335 | ₩145,429 | ₩142,437 | ₩142,665 | -1.84% | 231.1만 |
|---|
| 2026.08.20 | ₩144,208 | ₩146,301 | ₩144,128 | ₩145,295 | +0.75% | 231.5만 |
|---|
| 2026.08.19 | ₩146,220 | ₩147,280 | ₩144,289 | ₩144,879 | -0.92% | 258.7만 |
|---|
| 2026.08.18 | ₩148,004 | ₩148,071 | ₩145,523 | ₩146,435 | -1.06% | 392.5만 |
|---|
| 2026.08.17 | ₩145,523 | ₩146,582 | ₩144,986 | ₩146,207 | +0.47% | 160.2만 |
|---|
| 2026.08.14 | ₩144,906 | ₩146,676 | ₩144,812 | ₩145,952 | +0.72% | 132.4만 |
|---|
| 2026.08.13 | ₩144,879 | ₩145,630 | ₩144,557 | ₩145,402 | +0.36% | 203만 |
|---|
| 2026.08.12 | ₩144,248 | ₩145,643 | ₩142,934 | ₩144,584 | +0.23% | 256.2만 |
|---|
| 2026.08.11 | ₩142,182 | ₩144,396 | ₩142,062 | ₩144,208 | +1.42% | 186.2만 |
|---|
| 2026.08.10 | ₩144,060 | ₩144,476 | ₩142,142 | ₩142,598 | -1.01% | 265.5만 |
|---|
| 2026.08.07 | ₩144,932 | ₩145,831 | ₩142,947 | ₩144,852 | -0.06% | 216.1만 |
|---|
| 2026.08.06 | ₩146,623 | ₩147,387 | ₩144,195 | ₩146,153 | -0.32% | 298.8만 |
|---|
| 2026.08.05 | ₩145,563 | ₩145,697 | ₩142,893 | ₩145,308 | -0.18% | 219.9만 |
|---|
| 2026.08.04 | ₩144,087 | ₩145,778 | ₩142,357 | ₩145,429 | +0.93% | 243.3만 |
|---|
| 2026.08.03 | ₩145,281 | ₩146,556 | ₩144,087 | ₩144,812 | -0.32% | 204.3만 |
|---|
| 2026.07.31 | ₩146,220 | ₩147,481 | ₩145,174 | ₩146,019 | -0.14% | 278.7만 |
|---|
| 2026.07.30 | ₩149,936 | ₩150,285 | ₩145,657 | ₩147,106 | -1.89% | 276.3만 |
|---|
| 2026.07.29 | ₩151,023 | ₩153,209 | ₩149,493 | ₩150,580 | -0.29% | 232.5만 |
|---|
| 2026.07.28 | ₩151,304 | ₩153,706 | ₩150,110 | ₩150,218 | -0.72% | 239.6만 |
|---|
| 2026.07.27 | ₩150,741 | ₩152,069 | ₩149,426 | ₩149,574 | -0.77% | 239.4만 |
|---|
| 2026.07.24 | ₩151,854 | ₩153,558 | ₩151,009 | ₩151,600 | -0.17% | 297.2만 |
|---|
| 2026.07.23 | ₩149,386 | ₩151,600 | ₩148,876 | ₩151,304 | +1.28% | 287.5만 |
|---|
| 2026.07.22 | ₩149,078 | ₩150,674 | ₩147,763 | ₩150,365 | +0.86% | 167.4만 |
|---|
| 2026.07.21 | ₩148,165 | ₩148,514 | ₩146,770 | ₩147,307 | -0.58% | 178.3만 |
|---|
| 2026.07.20 | ₩151,371 | ₩151,908 | ₩148,353 | ₩148,970 | -1.59% | 200.7만 |
|---|
| 2026.07.17 | ₩152,659 | ₩154,537 | ₩148,997 | ₩150,741 | -1.26% | 245만 |
|---|
| 2026.07.16 | ₩148,393 | ₩150,781 | ₩147,870 | ₩150,768 | +1.60% | 166.2만 |
|---|
| 2026.07.15 | ₩149,560 | ₩150,567 | ₩147,830 | ₩147,978 | -1.06% | 147.6만 |
|---|
| 2026.07.14 | ₩150,231 | ₩151,358 | ₩149,400 | ₩150,191 | -0.03% | 162만 |
|---|
| 2026.07.13 | ₩149,721 | ₩150,956 | ₩149,024 | ₩150,003 | +0.19% | 207만 |
|---|
| 2026.07.10 | ₩147,924 | ₩149,480 | ₩147,803 | ₩149,064 | +0.77% | 134.4만 |
|---|
| 2026.07.09 | ₩150,151 | ₩150,593 | ₩147,857 | ₩147,924 | -1.48% | 205.2만 |
|---|
| 2026.07.08 | ₩152,445 | ₩153,156 | ₩149,990 | ₩150,365 | -1.36% | 158.3만 |
|---|
| 2026.07.07 | ₩151,854 | ₩154,618 | ₩150,969 | ₩151,573 | -0.19% | 291.6만 |
|---|
| 2026.07.06 | ₩152,431 | ₩152,431 | ₩149,896 | ₩150,164 | -1.49% | 261.7만 |
|---|
| 2026.07.02 | ₩150,500 | ₩153,048 | ₩149,440 | ₩152,914 | +1.60% | 217.2만 |
|---|
| 2026.07.01 | ₩148,809 | ₩149,560 | ₩148,031 | ₩148,836 | +0.02% | 190.7만 |
|---|
| 2026.06.30 | ₩149,708 | ₩150,553 | ₩148,139 | ₩148,407 | -0.87% | 218.7만 |
|---|
| 2026.06.29 | ₩149,775 | ₩150,781 | ₩149,225 | ₩150,634 | +0.57% | 167.7만 |
|---|
| 2026.06.26 | ₩149,842 | ₩150,459 | ₩148,608 | ₩150,325 | +0.32% | 264.2만 |
|---|
| 2026.06.25 | ₩148,581 | ₩149,748 | ₩147,360 | ₩148,581 | 0.00% | 173.9만 |
|---|
| 2026.06.24 | ₩146,462 | ₩148,715 | ₩146,046 | ₩148,528 | +1.41% | 307만 |
|---|
| 2026.06.23 | ₩144,449 | ₩146,314 | ₩143,537 | ₩145,885 | +0.99% | 242만 |
|---|
| 2026.06.22 | ₩142,826 | ₩144,624 | ₩142,088 | ₩143,430 | +0.42% | 316.5만 |
|---|
| 2026.06.18 | ₩143,041 | ₩144,678 | ₩141,780 | ₩142,679 | -0.25% | 655.5만 |
|---|
| 2026.06.17 | ₩144,168 | ₩145,174 | ₩142,397 | ₩143,591 | -0.40% | 259.3만 |
|---|
| 2026.06.16 | ₩144,463 | ₩146,529 | ₩143,806 | ₩145,375 | +0.63% | 165.7만 |
|---|
| 2026.06.15 | ₩143,685 | ₩145,670 | ₩142,665 | ₩144,503 | +0.57% | 222.8만 |
|---|
| 2026.06.12 | ₩143,645 | ₩145,348 | ₩143,470 | ₩144,530 | +0.62% | 191.6만 |
|---|
| 2026.06.11 | ₩145,871 | ₩146,784 | ₩143,028 | ₩143,323 | -1.75% | 210.7만 |
|---|
| 2026.06.10 | ₩146,234 | ₩146,247 | ₩143,135 | ₩144,342 | -1.29% | 235.9만 |
|---|
| 2026.06.09 | ₩140,747 | ₩144,503 | ₩139,580 | ₩142,732 | +1.41% | 204.5만 |
|---|
| 2026.06.08 | ₩141,968 | ₩142,531 | ₩139,902 | ₩139,929 | -1.44% | 173.3만 |
|---|
| 2026.06.05 | ₩140,747 | ₩144,141 | ₩140,184 | ₩142,545 | +1.28% | 181만 |
|---|
| 2026.06.04 | ₩139,526 | ₩140,465 | ₩137,930 | ₩139,620 | +0.07% | 191만 |
|---|
| 2026.06.03 | ₩139,862 | ₩142,732 | ₩138,721 | ₩138,815 | -0.75% | 283.9만 |
|---|
| 2026.06.02 | ₩137,997 | ₩140,519 | ₩137,997 | ₩139,231 | +0.89% | 335.6만 |
|---|
| 2026.06.01 | ₩140,854 | ₩141,056 | ₩138,976 | ₩138,976 | -1.33% | 194.1만 |
|---|
| 2026.05.29 | ₩142,679 | ₩143,873 | ₩140,962 | ₩141,699 | -0.69% | 833.3만 |
|---|
| 2026.05.28 | ₩144,999 | ₩145,630 | ₩142,303 | ₩142,598 | -1.66% | 208.4만 |
|---|
| 2026.05.27 | ₩144,141 | ₩146,542 | ₩143,658 | ₩144,892 | +0.52% | 315.8만 |
|---|
| 2026.05.26 | ₩145,214 | ₩145,710 | ₩144,423 | ₩144,476 | -0.51% | 193.4만 |
|---|
| 2026.05.22 | ₩143,671 | ₩145,898 | ₩143,135 | ₩145,603 | +1.34% | 223.8만 |
|---|
| 2026.05.21 | ₩142,987 | ₩144,610 | ₩142,612 | ₩144,074 | +0.76% | 173.2만 |
|---|
| 2026.05.20 | ₩144,584 | ₩145,321 | ₩142,048 | ₩142,598 | -1.37% | 194.5만 |
|---|
| 2026.05.19 | ₩144,329 | ₩145,965 | ₩142,934 | ₩145,067 | +0.51% | 336.1만 |
|---|
| 2026.05.18 | ₩142,410 | ₩144,369 | ₩141,659 | ₩142,880 | +0.33% | 306.2만 |
|---|
| 2026.05.15 | ₩144,074 | ₩144,221 | ₩141,270 | ₩141,337 | -1.90% | 232.8만 |
|---|
| 2026.05.14 | ₩142,826 | ₩143,967 | ₩142,156 | ₩143,712 | +0.62% | 200.6만 |
|---|
| 2026.05.13 | ₩141,029 | ₩142,679 | ₩140,465 | ₩142,410 | +0.98% | 246.4만 |
|---|
| 2026.05.12 | ₩143,913 | ₩144,356 | ₩142,209 | ₩143,403 | -0.35% | 328.4만 |
|---|
| 2026.05.11 | ₩143,470 | ₩144,436 | ₩141,780 | ₩142,478 | -0.69% | 211.5만 |
|---|
| 2026.05.08 | ₩143,940 | ₩144,356 | ₩140,345 | ₩142,612 | -0.92% | 258만 |
|---|
| 2026.05.07 | ₩142,410 | ₩143,658 | ₩141,284 | ₩142,719 | +0.22% | 310.6만 |
|---|
| 2026.05.06 | ₩146,408 | ₩146,623 | ₩143,229 | ₩143,363 | -2.08% | 228.1만 |
|---|
| 2026.05.05 | ₩147,106 | ₩148,004 | ₩146,086 | ₩146,421 | -0.47% | 177.6만 |
|---|
| 2026.05.04 | ₩147,615 | ₩149,346 | ₩146,475 | ₩147,065 | -0.37% | 291만 |
|---|
| 2026.05.01 | ₩149,534 | ₩150,821 | ₩148,206 | ₩148,219 | -0.88% | 228.1만 |
|---|
| 2026.04.30 | ₩146,274 | ₩149,668 | ₩144,959 | ₩149,560 | +2.25% | 291.9만 |
|---|
| 2026.04.29 | ₩146,207 | ₩147,602 | ₩145,321 | ₩146,059 | -0.10% | 151.2만 |
|---|
| 2026.04.28 | ₩147,857 | ₩148,219 | ₩146,167 | ₩147,052 | -0.54% | 157.4만 |
|---|
| 2026.04.27 | ₩146,703 | ₩147,736 | ₩145,965 | ₩145,992 | -0.48% | 126만 |
|---|
| 2026.04.24 | ₩146,824 | ₩147,562 | ₩145,764 | ₩146,301 | -0.36% | 141.8만 |
|---|
| 2026.04.23 | ₩146,569 | ₩148,273 | ₩145,670 | ₩147,897 | +0.91% | 163.9만 |
|---|
| 2026.04.22 | ₩146,140 | ₩146,931 | ₩144,409 | ₩145,053 | -0.74% | 149.8만 |
|---|
| 2026.04.21 | ₩147,347 | ₩148,018 | ₩144,852 | ₩145,134 | -1.50% | 152.8만 |
|---|
| 2026.04.20 | ₩147,092 | ₩149,359 | ₩146,542 | ₩147,119 | +0.02% | 142.4만 |
|---|
| 2026.04.17 | ₩147,240 | ₩147,991 | ₩145,160 | ₩147,763 | +0.36% | 210.9만 |
|---|
| 2026.04.16 | ₩147,602 | ₩148,984 | ₩146,569 | ₩148,259 | +0.45% | 162.2만 |
|---|
| 2026.04.15 | ₩148,662 | ₩149,507 | ₩147,495 | ₩147,937 | -0.49% | 166.9만 |
|---|
| 2026.04.14 | ₩149,453 | ₩150,151 | ₩148,206 | ₩149,789 | +0.22% | 181.5만 |
|---|
| 2026.04.13 | ₩152,311 | ₩152,565 | ₩149,198 | ₩150,097 | -1.45% | 148.9만 |
|---|
| 2026.04.10 | ₩152,834 | ₩154,658 | ₩151,895 | ₩152,337 | -0.32% | 112.3만 |
|---|
| 2026.04.09 | ₩152,190 | ₩155,154 | ₩152,190 | ₩154,242 | +1.35% | 174.3만 |
|---|
| 2026.04.08 | ₩150,365 | ₩152,498 | ₩148,984 | ₩152,351 | +1.32% | 261.8만 |
|---|
| 2026.04.07 | ₩154,001 | ₩155,168 | ₩153,411 | ₩153,545 | -0.30% | 136만 |
|---|
| 2026.04.06 | ₩153,867 | ₩155,101 | ₩153,156 | ₩153,746 | -0.08% | 119.9만 |
|---|
| 2026.04.02 | ₩153,692 | ₩155,423 | ₩153,156 | ₩154,846 | +0.75% | 161.4만 |
|---|
| 2026.04.01 | ₩150,875 | ₩153,008 | ₩150,513 | ₩152,807 | +1.28% | 169만 |
|---|
| 2026.03.31 | ₩153,021 | ₩153,021 | ₩149,453 | ₩151,828 | -0.78% | 417.7만 |
|---|
| 2026.03.30 | ₩151,398 | ₩152,887 | ₩150,178 | ₩152,109 | +0.47% | 227.2만 |
|---|
| 2026.03.27 | ₩149,950 | ₩150,365 | ₩148,769 | ₩149,815 | -0.09% | 177.7만 |
|---|
| 2026.03.26 | ₩147,870 | ₩150,365 | ₩147,521 | ₩149,601 | +1.17% | 150.1만 |
|---|
| 2026.03.25 | ₩147,843 | ₩149,078 | ₩146,663 | ₩147,602 | -0.16% | 192.7만 |
|---|
| 2026.03.24 | ₩146,207 | ₩149,158 | ₩145,523 | ₩147,401 | +0.82% | 150.5만 |
|---|
| 2026.03.23 | ₩148,675 | ₩148,675 | ₩145,965 | ₩146,368 | -1.55% | 173.5만 |
|---|
| 2026.03.20 | ₩150,003 | ₩150,204 | ₩145,979 | ₩146,824 | -2.12% | 415만 |
|---|
| 2026.03.19 | ₩152,418 | ₩152,767 | ₩149,413 | ₩149,829 | -1.70% | 176.4만 |
|---|
| 2026.03.18 | ₩153,692 | ₩153,947 | ₩152,082 | ₩152,297 | -0.91% | 117.5만 |
|---|
| 2026.03.17 | ₩155,745 | ₩155,919 | ₩153,813 | ₩154,135 | -1.03% | 179.2만 |
|---|
| 2026.03.16 | ₩155,101 | ₩155,275 | ₩153,357 | ₩154,886 | -0.14% | 285.1만 |
|---|
| 2026.03.13 | ₩153,142 | ₩154,765 | ₩152,324 | ₩154,108 | +0.63% | 176.3만 |
|---|
| 2026.03.12 | ₩149,882 | ₩153,464 | ₩149,185 | ₩151,760 | +1.25% | 174.8만 |
|---|
| 2026.03.11 | ₩149,171 | ₩150,218 | ₩148,434 | ₩149,896 | +0.49% | 143.8만 |
|---|
| 2026.03.10 | ₩149,373 | ₩150,593 | ₩148,487 | ₩149,306 | -0.04% | 161.5만 |
|---|
| 2026.03.09 | ₩150,969 | ₩151,251 | ₩149,024 | ₩149,976 | -0.66% | 225.6만 |
|---|
| 2026.03.06 | ₩148,876 | ₩150,996 | ₩147,562 | ₩150,620 | +1.17% | 234.1만 |
|---|
| 2026.03.05 | ₩150,231 | ₩150,513 | ₩147,897 | ₩148,514 | -1.14% | 270.4만 |
|---|
| 2026.03.04 | ₩150,741 | ₩151,184 | ₩148,393 | ₩150,902 | +0.11% | 226.7만 |
|---|
| 2026.03.03 | ₩149,574 | ₩152,002 | ₩147,414 | ₩150,728 | +0.77% | 274만 |
|---|
| 2026.03.02 | ₩150,889 | ₩152,592 | ₩150,084 | ₩150,325 | -0.37% | 269.9만 |
|---|
| 2026.02.27 | ₩149,815 | ₩151,519 | ₩148,930 | ₩150,942 | +0.75% | 531.1만 |
|---|
| 2026.02.26 | ₩149,721 | ₩149,990 | ₩148,300 | ₩148,581 | -0.76% | 271.3만 |
|---|
| 2026.02.25 | ₩149,185 | ₩149,601 | ₩147,428 | ₩148,903 | -0.19% | 267.9만 |
|---|
| 2026.02.24 | ₩147,910 | ₩149,493 | ₩147,562 | ₩148,917 | +0.68% | 687.1만 |
|---|
| 2026.02.23 | ₩148,917 | ₩151,600 | ₩147,562 | ₩150,432 | +1.02% | 264.9만 |
|---|
| 2026.02.20 | ₩152,928 | ₩152,928 | ₩146,301 | ₩147,307 | -3.68% | 348.5만 |
|---|
| 2026.02.19 | ₩150,567 | ₩151,492 | ₩149,534 | ₩150,137 | -0.29% | 276.5만 |
|---|
| 2026.02.18 | ₩151,371 | ₩151,935 | ₩148,970 | ₩149,721 | -1.09% | 184.5만 |
|---|
| 2026.02.17 | ₩153,746 | ₩154,604 | ₩151,667 | ₩152,820 | -0.60% | 256.6만 |
|---|
| 2026.02.13 | ₩149,936 | ₩152,954 | ₩148,876 | ₩152,552 | +1.74% | 227.5만 |
|---|
| 2026.02.12 | ₩147,562 | ₩151,479 | ₩146,824 | ₩149,869 | +1.56% | 152.3만 |
|---|
| 2026.02.11 | ₩145,026 | ₩147,535 | ₩144,409 | ₩147,387 | +1.63% | 135.5만 |
|---|
| 2026.02.10 | ₩143,725 | ₩146,985 | ₩142,907 | ₩145,456 | +1.20% | 236.8만 |
|---|
| 2026.02.09 | ₩143,926 | ₩144,879 | ₩142,330 | ₩143,108 | -0.57% | 129.4만 |
|---|
| 2026.02.06 | ₩146,971 | ₩148,367 | ₩143,135 | ₩143,993 | -2.03% | 274.4만 |
|---|
| 2026.02.05 | ₩146,582 | ₩147,736 | ₩145,549 | ₩146,046 | -0.37% | 181.1만 |
|---|
| 2026.02.04 | ₩145,013 | ₩146,985 | ₩144,221 | ₩145,389 | +0.26% | 246.3만 |
|---|
| 2026.02.03 | ₩141,699 | ₩144,637 | ₩140,814 | ₩144,141 | +1.72% | 198.9만 |
|---|
| 2026.02.02 | ₩143,859 | ₩144,060 | ₩140,157 | ₩141,418 | -1.70% | 228.7만 |
|---|
| 2026.01.30 | ₩142,437 | ₩143,336 | ₩140,962 | ₩143,041 | +0.42% | 187.4만 |
|---|
| 2026.01.29 | ₩141,565 | ₩143,189 | ₩140,881 | ₩142,142 | +0.41% | 178.8만 |
|---|
| 2026.01.28 | ₩141,807 | ₩142,826 | ₩140,640 | ₩141,096 | -0.50% | 140만 |
|---|
| 2026.01.27 | ₩139,848 | ₩141,498 | ₩139,607 | ₩141,324 | +1.06% | 134.6만 |
|---|
| 2026.01.26 | ₩140,090 | ₩141,673 | ₩139,768 | ₩140,304 | +0.15% | 120.9만 |
|---|
| 2026.01.23 | ₩138,708 | ₩139,754 | ₩138,131 | ₩139,338 | +0.45% | 210.6만 |
|---|
| 2026.01.22 | ₩138,976 | ₩140,157 | ₩135,824 | ₩138,413 | -0.41% | 348.6만 |
|---|
| 2026.01.21 | ₩141,136 | ₩141,686 | ₩138,279 | ₩139,298 | -1.30% | 238.6만 |
|---|
| 2026.01.20 | ₩139,526 | ₩140,988 | ₩138,909 | ₩140,921 | +1.00% | 252.6만 |
|---|
| 2026.01.16 | ₩136,910 | ₩139,446 | ₩136,669 | ₩139,258 | +1.71% | 220.2만 |
|---|
| 2026.01.15 | ₩135,971 | ₩137,876 | ₩135,918 | ₩137,608 | +1.20% | 181.4만 |
|---|
| 2026.01.14 | ₩134,549 | ₩136,857 | ₩134,268 | ₩136,119 | +1.17% | 196.3만 |
|---|
| 2026.01.13 | ₩131,920 | ₩134,496 | ₩131,786 | ₩134,429 | +1.90% | 207.3만 |
|---|
| 2026.01.12 | ₩133,584 | ₩135,059 | ₩131,974 | ₩132,577 | -0.75% | 198.7만 |
|---|
| 2026.01.09 | ₩134,375 | ₩135,488 | ₩133,074 | ₩133,087 | -0.96% | 135.4만 |
|---|
| 2026.01.08 | ₩133,208 | ₩135,851 | ₩132,886 | ₩134,388 | +0.89% | 171.8만 |
|---|
| 2026.01.07 | ₩133,745 | ₩134,375 | ₩132,631 | ₩133,302 | -0.33% | 163.9만 |
|---|
| 2026.01.06 | ₩132,417 | ₩133,543 | ₩131,692 | ₩133,235 | +0.62% | 164.4만 |
|---|
| 2026.01.05 | ₩133,449 | ₩133,449 | ₩130,069 | ₩132,135 | -0.99% | 211.2만 |
|---|
| 2026.01.02 | ₩133,651 | ₩134,952 | ₩132,162 | ₩134,134 | +0.36% | 144.1만 |
|---|
| 2025.12.31 | ₩133,932 | ₩134,187 | ₩133,114 | ₩133,235 | -0.52% | 121.8만 |
|---|
| 2025.12.30 | ₩133,624 | ₩134,375 | ₩133,248 | ₩133,999 | +0.28% | 102만 |
|---|
| 2025.12.29 | ₩133,449 | ₩134,254 | ₩133,074 | ₩133,530 | +0.06% | 164.8만 |
|---|
| 2025.12.26 | ₩133,181 | ₩133,838 | ₩132,698 | ₩133,208 | +0.02% | 61.2만 |
|---|
| 2025.12.24 | ₩133,007 | ₩133,570 | ₩132,604 | ₩133,517 | +0.38% | 52.3만 |
|---|
| 2025.12.23 | ₩132,390 | ₩133,248 | ₩131,907 | ₩132,738 | +0.26% | 148.5만 |
|---|
| 2025.12.22 | ₩130,793 | ₩132,510 | ₩130,270 | ₩132,229 | +1.10% | 152.6만 |
|---|
| 2025.12.19 | ₩134,227 | ₩134,227 | ₩131,545 | ₩131,545 | -2.00% | 436.6만 |
|---|
| 2025.12.18 | ₩133,919 | ₩134,469 | ₩132,806 | ₩134,134 | +0.16% | 234.5만 |
|---|
| 2025.12.17 | ₩132,323 | ₩134,590 | ₩132,148 | ₩134,429 | +1.59% | 233.1만 |
|---|
| 2025.12.16 | ₩133,543 | ₩133,691 | ₩132,430 | ₩132,671 | -0.65% | 232.1만 |
|---|
| 2025.12.15 | ₩131,021 | ₩133,449 | ₩130,780 | ₩133,329 | +1.76% | 238.8만 |
|---|
| 2025.12.12 | ₩128,338 | ₩131,464 | ₩128,043 | ₩130,834 | +1.94% | 263.8만 |
|---|
| 2025.12.11 | ₩128,338 | ₩130,445 | ₩127,963 | ₩128,298 | -0.03% | 139.7만 |
|---|
| 2025.12.10 | ₩128,298 | ₩128,996 | ₩127,695 | ₩127,990 | -0.24% | 184.9만 |
|---|
| 2025.12.09 | ₩128,553 | ₩129,734 | ₩128,191 | ₩128,540 | -0.01% | 182.3만 |
|---|
| 2025.12.08 | ₩129,546 | ₩129,546 | ₩127,386 | ₩128,043 | -1.16% | 208.9만 |
|---|
| 2025.12.05 | ₩128,781 | ₩130,002 | ₩128,727 | ₩129,586 | +0.62% | 177.6만 |
|---|
| 2025.12.04 | ₩129,304 | ₩130,579 | ₩128,634 | ₩129,076 | -0.18% | 230.4만 |
|---|
| 2025.12.03 | ₩130,740 | ₩131,719 | ₩129,009 | ₩129,385 | -1.04% | 176.2만 |
|---|
| 2025.12.02 | ₩131,357 | ₩131,638 | ₩129,827 | ₩129,948 | -1.07% | 275.3만 |
|---|
| 2025.12.01 | ₩133,798 | ₩134,469 | ₩131,088 | ₩131,303 | -1.86% | 274.5만 |
|---|
| 2025.11.28 | ₩134,925 | ₩135,341 | ₩134,187 | ₩134,630 | -0.22% | 106.3만 |
|---|
| 2025.11.26 | ₩133,101 | ₩134,536 | ₩132,604 | ₩134,335 | +0.93% | 130.6만 |
|---|
| 2025.11.25 | ₩133,946 | ₩134,536 | ₩132,309 | ₩132,604 | -1.00% | 212.7만 |
|---|
| 2025.11.24 | ₩134,590 | ₩134,617 | ₩132,430 | ₩132,698 | -1.41% | 770.8만 |
|---|
| 2025.11.21 | ₩136,132 | ₩138,547 | ₩133,543 | ₩134,362 | -1.30% | 472.2만 |
|---|
| 2025.11.20 | ₩134,496 | ₩135,998 | ₩134,053 | ₩135,421 | +0.69% | 246.2만 |
|---|
| 2025.11.19 | ₩136,978 | ₩136,978 | ₩134,335 | ₩134,657 | -1.69% | 306만 |
|---|
| 2025.11.18 | ₩138,896 | ₩139,620 | ₩137,917 | ₩138,051 | -0.61% | 258.5만 |
|---|
| 2025.11.17 | ₩137,125 | ₩139,486 | ₩136,495 | ₩139,312 | +1.59% | 300.8만 |
|---|
| 2025.11.14 | ₩136,414 | ₩137,568 | ₩135,354 | ₩136,374 | -0.03% | 244.3만 |
|---|
| 2025.11.13 | ₩134,415 | ₩135,743 | ₩132,967 | ₩135,421 | +0.75% | 197.8만 |
|---|
| 2025.11.12 | ₩133,208 | ₩134,509 | ₩132,765 | ₩134,402 | +0.90% | 134만 |
|---|
| 2025.11.11 | ₩132,323 | ₩133,838 | ₩131,665 | ₩133,597 | +0.96% | 178만 |
|---|
| 2025.11.10 | ₩131,545 | ₩132,618 | ₩130,673 | ₩131,786 | +0.18% | 218.9만 |
|---|
| 2025.11.07 | ₩131,035 | ₩133,986 | ₩130,458 | ₩132,162 | +0.86% | 292.4만 |
|---|
| 2025.11.06 | ₩130,082 | ₩131,974 | ₩129,452 | ₩130,109 | +0.02% | 306.4만 |
|---|
| 2025.11.05 | ₩131,464 | ₩132,296 | ₩128,312 | ₩128,929 | -1.93% | 227.4만 |
|---|
| 2025.11.04 | ₩131,169 | ₩131,464 | ₩130,176 | ₩131,410 | +0.18% | 161.5만 |
|---|
| 2025.11.03 | ₩129,854 | ₩130,056 | ₩128,110 | ₩129,640 | -0.17% | 169.2만 |
|---|
| 2025.10.31 | ₩130,445 | ₩131,182 | ₩128,929 | ₩130,673 | +0.17% | 277.1만 |
|---|
| 2025.10.30 | ₩130,538 | ₩132,604 | ₩130,216 | ₩131,719 | +0.90% | 207.3만 |
|---|
| 2025.10.29 | ₩132,108 | ₩132,618 | ₩129,962 | ₩130,123 | -1.50% | 180.4만 |
|---|
| 2025.10.28 | ₩133,745 | ₩134,093 | ₩132,175 | ₩132,202 | -1.15% | 115.6만 |
|---|
| 2025.10.27 | ₩133,221 | ₩134,777 | ₩132,913 | ₩134,442 | +0.92% | 153.8만 |
|---|
| 2025.10.24 | ₩134,804 | ₩135,569 | ₩133,932 | ₩134,201 | -0.45% | 103.6만 |
|---|
| 2025.10.23 | ₩137,715 | ₩137,715 | ₩134,241 | ₩135,180 | -1.84% | 130.3만 |
|---|
| 2025.10.22 | ₩136,159 | ₩138,306 | ₩135,314 | ₩136,749 | +0.43% | 150.9만 |
|---|
| 2025.10.21 | ₩136,454 | ₩136,830 | ₩135,341 | ₩136,240 | -0.16% | 111.7만 |
|---|
| 2025.10.20 | ₩136,454 | ₩136,749 | ₩135,287 | ₩136,454 | 0.00% | 112.9만 |
|---|
| 2025.10.17 | ₩136,025 | ₩136,468 | ₩134,724 | ₩135,743 | -0.21% | 159.8만 |
|---|
| 2025.10.16 | ₩137,742 | ₩138,359 | ₩135,462 | ₩135,582 | -1.57% | 155.9만 |
|---|
| 2025.10.15 | ₩136,401 | ₩137,917 | ₩136,293 | ₩137,219 | +0.60% | 155.7만 |
|---|
| 2025.10.14 | ₩136,441 | ₩137,769 | ₩135,931 | ₩136,682 | +0.18% | 142.3만 |
|---|
| 2025.10.13 | ₩136,964 | ₩137,487 | ₩134,348 | ₩135,301 | -1.21% | 151.6만 |
|---|
| 2025.10.10 | ₩136,132 | ₩137,782 | ₩135,327 | ₩137,353 | +0.90% | 205.9만 |
|---|