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 | ₩141,969 | ₩142,613 | ₩141,392 | ₩142,291 | +0.23% | 154.5만 |
| 2026.10.08 | ₩140,467 | ₩142,519 | ₩139,702 | ₩142,143 | +1.19% | 215.3만 |
| 2026.10.07 | ₩141,017 | ₩141,553 | ₩140,078 | ₩140,333 | -0.49% | 217.8만 |
| 2026.10.06 | ₩139,072 | ₩141,124 | ₩138,898 | ₩140,976 | +1.37% | 327.2만 |
| 2026.10.05 | ₩138,522 | ₩139,488 | ₩137,382 | ₩138,643 | +0.09% | 209.5만 |
| 2026.10.02 | ₩139,153 | ₩140,118 | ₩138,174 | ₩138,656 | -0.36% | 264.6만 |
| 2026.10.01 | ₩137,691 | ₩139,555 | ₩136,899 | ₩138,804 | +0.81% | 344.2만 |
| 2026.09.30 | ₩139,059 | ₩140,024 | ₩137,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,074 |
| -1.43% |
| 424.7만 |
| 2026.09.29 | ₩137,047 | ₩139,193 | ₩136,792 | ₩138,576 | +1.12% | 176만 |
|---|
| 2026.09.28 | ₩138,375 | ₩139,139 | ₩137,235 | ₩137,905 | -0.34% | 196만 |
|---|
| 2026.09.25 | ₩137,610 | ₩138,509 | ₩136,899 | ₩138,267 | +0.48% | 192.2만 |
|---|
| 2026.09.24 | ₩138,200 | ₩139,327 | ₩137,731 | ₩137,744 | -0.33% | 302.6만 |
|---|
| 2026.09.23 | ₩138,750 | ₩139,273 | ₩137,235 | ₩137,610 | -0.82% | 185.8만 |
|---|
| 2026.09.22 | ₩138,804 | ₩140,306 | ₩138,549 | ₩139,260 | +0.33% | 147.6만 |
|---|
| 2026.09.21 | ₩141,137 | ₩141,701 | ₩138,831 | ₩139,287 | -1.31% | 182.6만 |
|---|
| 2026.09.18 | ₩142,961 | ₩142,961 | ₩141,271 | ₩141,392 | -1.10% | 342.4만 |
|---|
| 2026.09.17 | ₩141,580 | ₩143,753 | ₩141,043 | ₩143,605 | +1.43% | 177.4만 |
|---|
| 2026.09.16 | ₩142,049 | ₩142,183 | ₩140,842 | ₩141,379 | -0.47% | 185.7만 |
|---|
| 2026.09.15 | ₩141,942 | ₩142,411 | ₩140,869 | ₩141,137 | -0.57% | 170.7만 |
|---|
| 2026.09.14 | ₩143,618 | ₩144,141 | ₩141,781 | ₩141,862 | -1.22% | 154.6만 |
|---|
| 2026.09.11 | ₩143,940 | ₩143,940 | ₩142,492 | ₩142,774 | -0.81% | 141.7만 |
|---|
| 2026.09.10 | ₩145,389 | ₩145,509 | ₩143,095 | ₩143,136 | -1.55% | 197.1만 |
|---|
| 2026.09.09 | ₩145,536 | ₩145,858 | ₩143,270 | ₩144,155 | -0.95% | 168.6만 |
|---|
| 2026.09.08 | ₩143,592 | ₩146,059 | ₩143,565 | ₩145,201 | +1.12% | 216.9만 |
|---|
| 2026.09.04 | ₩144,959 | ₩145,818 | ₩143,699 | ₩143,887 | -0.74% | 218.9만 |
|---|
| 2026.09.03 | ₩144,745 | ₩145,912 | ₩144,168 | ₩145,845 | +0.76% | 176.6만 |
|---|
| 2026.09.02 | ₩144,530 | ₩144,973 | ₩142,680 | ₩144,396 | -0.09% | 214.7만 |
|---|
| 2026.09.01 | ₩144,839 | ₩145,214 | ₩143,645 | ₩144,436 | -0.28% | 186.3만 |
|---|
| 2026.08.31 | ₩143,216 | ₩144,048 | ₩142,653 | ₩143,525 | +0.22% | 351.9만 |
|---|
| 2026.08.28 | ₩143,820 | ₩144,463 | ₩143,176 | ₩144,155 | +0.23% | 165.7만 |
|---|
| 2026.08.27 | ₩143,551 | ₩143,833 | ₩142,318 | ₩143,082 | -0.33% | 148만 |
|---|
| 2026.08.26 | ₩143,846 | ₩145,214 | ₩143,498 | ₩144,906 | +0.74% | 193.6만 |
|---|
| 2026.08.25 | ₩144,396 | ₩144,490 | ₩143,082 | ₩143,618 | -0.54% | 157.1만 |
|---|
| 2026.08.24 | ₩144,195 | ₩144,584 | ₩141,499 | ₩144,450 | +0.18% | 224.8만 |
|---|
| 2026.08.21 | ₩145,295 | ₩145,389 | ₩142,398 | ₩142,626 | -1.84% | 231.1만 |
|---|
| 2026.08.20 | ₩144,168 | ₩146,260 | ₩144,088 | ₩145,255 | +0.75% | 231.5만 |
|---|
| 2026.08.19 | ₩146,180 | ₩147,239 | ₩144,249 | ₩144,839 | -0.92% | 258.7만 |
|---|
| 2026.08.18 | ₩147,964 | ₩148,031 | ₩145,483 | ₩146,394 | -1.06% | 392.5만 |
|---|
| 2026.08.17 | ₩145,483 | ₩146,542 | ₩144,946 | ₩146,166 | +0.47% | 160.2만 |
|---|
| 2026.08.14 | ₩144,866 | ₩146,636 | ₩144,772 | ₩145,912 | +0.72% | 132.4만 |
|---|
| 2026.08.13 | ₩144,839 | ₩145,590 | ₩144,517 | ₩145,362 | +0.36% | 203만 |
|---|
| 2026.08.12 | ₩144,208 | ₩145,603 | ₩142,894 | ₩144,544 | +0.23% | 256.2만 |
|---|
| 2026.08.11 | ₩142,143 | ₩144,356 | ₩142,022 | ₩144,168 | +1.42% | 186.2만 |
|---|
| 2026.08.10 | ₩144,021 | ₩144,436 | ₩142,103 | ₩142,559 | -1.01% | 265.5만 |
|---|
| 2026.08.07 | ₩144,892 | ₩145,791 | ₩142,908 | ₩144,812 | -0.06% | 216.1만 |
|---|
| 2026.08.06 | ₩146,582 | ₩147,347 | ₩144,155 | ₩146,113 | -0.32% | 298.8만 |
|---|
| 2026.08.05 | ₩145,523 | ₩145,657 | ₩142,854 | ₩145,268 | -0.18% | 219.9만 |
|---|
| 2026.08.04 | ₩144,048 | ₩145,737 | ₩142,318 | ₩145,389 | +0.93% | 243.3만 |
|---|
| 2026.08.03 | ₩145,241 | ₩146,515 | ₩144,048 | ₩144,772 | -0.32% | 204.3만 |
|---|
| 2026.07.31 | ₩146,180 | ₩147,441 | ₩145,134 | ₩145,979 | -0.14% | 278.7만 |
|---|
| 2026.07.30 | ₩149,895 | ₩150,243 | ₩145,617 | ₩147,065 | -1.89% | 276.3만 |
|---|
| 2026.07.29 | ₩150,981 | ₩153,167 | ₩149,452 | ₩150,538 | -0.29% | 232.5만 |
|---|
| 2026.07.28 | ₩151,263 | ₩153,663 | ₩150,069 | ₩150,176 | -0.72% | 239.6만 |
|---|
| 2026.07.27 | ₩150,699 | ₩152,027 | ₩149,385 | ₩149,533 | -0.77% | 239.4만 |
|---|
| 2026.07.24 | ₩151,813 | ₩153,516 | ₩150,968 | ₩151,558 | -0.17% | 297.2만 |
|---|
| 2026.07.23 | ₩149,345 | ₩151,558 | ₩148,835 | ₩151,263 | +1.28% | 287.5만 |
|---|
| 2026.07.22 | ₩149,036 | ₩150,632 | ₩147,722 | ₩150,324 | +0.86% | 167.4만 |
|---|
| 2026.07.21 | ₩148,124 | ₩148,473 | ₩146,730 | ₩147,266 | -0.58% | 178.3만 |
|---|
| 2026.07.20 | ₩151,330 | ₩151,866 | ₩148,312 | ₩148,929 | -1.59% | 200.7만 |
|---|
| 2026.07.17 | ₩152,617 | ₩154,495 | ₩148,956 | ₩150,699 | -1.26% | 245만 |
|---|
| 2026.07.16 | ₩148,352 | ₩150,740 | ₩147,829 | ₩150,726 | +1.60% | 166.2만 |
|---|
| 2026.07.15 | ₩149,519 | ₩150,525 | ₩147,789 | ₩147,937 | -1.06% | 147.6만 |
|---|
| 2026.07.14 | ₩150,190 | ₩151,316 | ₩149,358 | ₩150,150 | -0.03% | 162만 |
|---|
| 2026.07.13 | ₩149,680 | ₩150,914 | ₩148,983 | ₩149,962 | +0.19% | 207만 |
|---|
| 2026.07.10 | ₩147,883 | ₩149,439 | ₩147,762 | ₩149,023 | +0.77% | 134.4만 |
|---|
| 2026.07.09 | ₩150,109 | ₩150,552 | ₩147,816 | ₩147,883 | -1.48% | 205.2만 |
|---|
| 2026.07.08 | ₩152,403 | ₩153,113 | ₩149,948 | ₩150,324 | -1.36% | 158.3만 |
|---|
| 2026.07.07 | ₩151,813 | ₩154,575 | ₩150,927 | ₩151,531 | -0.19% | 291.6만 |
|---|
| 2026.07.06 | ₩152,389 | ₩152,389 | ₩149,855 | ₩150,123 | -1.49% | 261.7만 |
|---|
| 2026.07.02 | ₩150,458 | ₩153,006 | ₩149,399 | ₩152,872 | +1.60% | 217.2만 |
|---|
| 2026.07.01 | ₩148,768 | ₩149,519 | ₩147,990 | ₩148,795 | +0.02% | 190.7만 |
|---|
| 2026.06.30 | ₩149,667 | ₩150,512 | ₩148,098 | ₩148,366 | -0.87% | 218.7만 |
|---|
| 2026.06.29 | ₩149,734 | ₩150,740 | ₩149,184 | ₩150,592 | +0.57% | 167.7만 |
|---|
| 2026.06.26 | ₩149,801 | ₩150,418 | ₩148,567 | ₩150,284 | +0.32% | 264.2만 |
|---|
| 2026.06.25 | ₩148,540 | ₩149,707 | ₩147,320 | ₩148,540 | 0.00% | 173.9만 |
|---|
| 2026.06.24 | ₩146,421 | ₩148,674 | ₩146,006 | ₩148,487 | +1.41% | 307만 |
|---|
| 2026.06.23 | ₩144,410 | ₩146,274 | ₩143,498 | ₩145,845 | +0.99% | 242만 |
|---|
| 2026.06.22 | ₩142,787 | ₩144,584 | ₩142,049 | ₩143,390 | +0.42% | 316.5만 |
|---|
| 2026.06.18 | ₩143,001 | ₩144,638 | ₩141,741 | ₩142,639 | -0.25% | 655.5만 |
|---|
| 2026.06.17 | ₩144,128 | ₩145,134 | ₩142,358 | ₩143,551 | -0.40% | 259.3만 |
|---|
| 2026.06.16 | ₩144,423 | ₩146,488 | ₩143,766 | ₩145,335 | +0.63% | 165.7만 |
|---|
| 2026.06.15 | ₩143,645 | ₩145,630 | ₩142,626 | ₩144,463 | +0.57% | 222.8만 |
|---|
| 2026.06.12 | ₩143,605 | ₩145,308 | ₩143,431 | ₩144,490 | +0.62% | 191.6만 |
|---|
| 2026.06.11 | ₩145,831 | ₩146,743 | ₩142,988 | ₩143,283 | -1.75% | 210.7만 |
|---|
| 2026.06.10 | ₩146,193 | ₩146,207 | ₩143,095 | ₩144,302 | -1.29% | 235.9만 |
|---|
| 2026.06.09 | ₩140,708 | ₩144,463 | ₩139,541 | ₩142,693 | +1.41% | 204.5만 |
|---|
| 2026.06.08 | ₩141,929 | ₩142,492 | ₩139,863 | ₩139,890 | -1.44% | 173.3만 |
|---|
| 2026.06.05 | ₩140,708 | ₩144,101 | ₩140,145 | ₩142,505 | +1.28% | 181만 |
|---|
| 2026.06.04 | ₩139,488 | ₩140,427 | ₩137,892 | ₩139,582 | +0.07% | 191만 |
|---|
| 2026.06.03 | ₩139,823 | ₩142,693 | ₩138,683 | ₩138,777 | -0.75% | 283.9만 |
|---|
| 2026.06.02 | ₩137,959 | ₩140,480 | ₩137,959 | ₩139,193 | +0.89% | 335.6만 |
|---|
| 2026.06.01 | ₩140,816 | ₩141,017 | ₩138,938 | ₩138,938 | -1.33% | 194.1만 |
|---|
| 2026.05.29 | ₩142,639 | ₩143,833 | ₩140,923 | ₩141,660 | -0.69% | 833.3만 |
|---|
| 2026.05.28 | ₩144,959 | ₩145,590 | ₩142,264 | ₩142,559 | -1.66% | 208.4만 |
|---|
| 2026.05.27 | ₩144,101 | ₩146,502 | ₩143,618 | ₩144,852 | +0.52% | 315.8만 |
|---|
| 2026.05.26 | ₩145,174 | ₩145,670 | ₩144,383 | ₩144,436 | -0.51% | 193.4만 |
|---|
| 2026.05.22 | ₩143,632 | ₩145,858 | ₩143,095 | ₩145,563 | +1.34% | 223.8만 |
|---|
| 2026.05.21 | ₩142,948 | ₩144,571 | ₩142,572 | ₩144,034 | +0.76% | 173.2만 |
|---|
| 2026.05.20 | ₩144,544 | ₩145,281 | ₩142,009 | ₩142,559 | -1.37% | 194.5만 |
|---|
| 2026.05.19 | ₩144,289 | ₩145,925 | ₩142,894 | ₩145,027 | +0.51% | 336.1만 |
|---|
| 2026.05.18 | ₩142,371 | ₩144,329 | ₩141,620 | ₩142,841 | +0.33% | 306.2만 |
|---|
| 2026.05.15 | ₩144,034 | ₩144,182 | ₩141,231 | ₩141,298 | -1.90% | 232.8만 |
|---|
| 2026.05.14 | ₩142,787 | ₩143,927 | ₩142,116 | ₩143,672 | +0.62% | 200.6만 |
|---|
| 2026.05.13 | ₩140,990 | ₩142,639 | ₩140,427 | ₩142,371 | +0.98% | 246.4만 |
|---|
| 2026.05.12 | ₩143,873 | ₩144,316 | ₩142,170 | ₩143,364 | -0.35% | 328.4만 |
|---|
| 2026.05.11 | ₩143,431 | ₩144,396 | ₩141,741 | ₩142,438 | -0.69% | 211.5만 |
|---|
| 2026.05.08 | ₩143,900 | ₩144,316 | ₩140,306 | ₩142,572 | -0.92% | 258만 |
|---|
| 2026.05.07 | ₩142,371 | ₩143,618 | ₩141,245 | ₩142,680 | +0.22% | 310.6만 |
|---|
| 2026.05.06 | ₩146,368 | ₩146,582 | ₩143,189 | ₩143,323 | -2.08% | 228.1만 |
|---|
| 2026.05.05 | ₩147,065 | ₩147,964 | ₩146,046 | ₩146,381 | -0.47% | 177.6만 |
|---|
| 2026.05.04 | ₩147,575 | ₩149,305 | ₩146,435 | ₩147,025 | -0.37% | 291만 |
|---|
| 2026.05.01 | ₩149,492 | ₩150,780 | ₩148,165 | ₩148,178 | -0.88% | 228.1만 |
|---|
| 2026.04.30 | ₩146,234 | ₩149,627 | ₩144,919 | ₩149,519 | +2.25% | 291.9만 |
|---|
| 2026.04.29 | ₩146,166 | ₩147,561 | ₩145,281 | ₩146,019 | -0.10% | 151.2만 |
|---|
| 2026.04.28 | ₩147,816 | ₩148,178 | ₩146,126 | ₩147,011 | -0.54% | 157.4만 |
|---|
| 2026.04.27 | ₩146,663 | ₩147,695 | ₩145,925 | ₩145,952 | -0.48% | 126만 |
|---|
| 2026.04.24 | ₩146,783 | ₩147,521 | ₩145,724 | ₩146,260 | -0.36% | 141.8만 |
|---|
| 2026.04.23 | ₩146,529 | ₩148,232 | ₩145,630 | ₩147,856 | +0.91% | 163.9만 |
|---|
| 2026.04.22 | ₩146,099 | ₩146,891 | ₩144,369 | ₩145,013 | -0.74% | 149.8만 |
|---|
| 2026.04.21 | ₩147,306 | ₩147,977 | ₩144,812 | ₩145,094 | -1.50% | 152.8만 |
|---|
| 2026.04.20 | ₩147,052 | ₩149,318 | ₩146,502 | ₩147,078 | +0.02% | 142.4만 |
|---|
| 2026.04.17 | ₩147,199 | ₩147,950 | ₩145,120 | ₩147,722 | +0.36% | 210.9만 |
|---|
| 2026.04.16 | ₩147,561 | ₩148,943 | ₩146,529 | ₩148,218 | +0.45% | 162.2만 |
|---|
| 2026.04.15 | ₩148,621 | ₩149,466 | ₩147,454 | ₩147,897 | -0.49% | 166.9만 |
|---|
| 2026.04.14 | ₩149,412 | ₩150,109 | ₩148,165 | ₩149,747 | +0.22% | 181.5만 |
|---|
| 2026.04.13 | ₩152,268 | ₩152,523 | ₩149,157 | ₩150,056 | -1.45% | 148.9만 |
|---|
| 2026.04.10 | ₩152,792 | ₩154,615 | ₩151,853 | ₩152,295 | -0.32% | 112.3만 |
|---|
| 2026.04.09 | ₩152,148 | ₩155,112 | ₩152,148 | ₩154,200 | +1.35% | 174.3만 |
|---|
| 2026.04.08 | ₩150,324 | ₩152,456 | ₩148,943 | ₩152,309 | +1.32% | 261.8만 |
|---|
| 2026.04.07 | ₩153,958 | ₩155,125 | ₩153,368 | ₩153,502 | -0.30% | 136만 |
|---|
| 2026.04.06 | ₩153,824 | ₩155,058 | ₩153,113 | ₩153,703 | -0.08% | 119.9만 |
|---|
| 2026.04.02 | ₩153,650 | ₩155,380 | ₩153,113 | ₩154,803 | +0.75% | 161.4만 |
|---|
| 2026.04.01 | ₩150,834 | ₩152,966 | ₩150,471 | ₩152,765 | +1.28% | 169만 |
|---|
| 2026.03.31 | ₩152,979 | ₩152,979 | ₩149,412 | ₩151,786 | -0.78% | 417.7만 |
|---|
| 2026.03.30 | ₩151,357 | ₩152,845 | ₩150,136 | ₩152,067 | +0.47% | 227.2만 |
|---|
| 2026.03.27 | ₩149,908 | ₩150,324 | ₩148,728 | ₩149,774 | -0.09% | 177.7만 |
|---|
| 2026.03.26 | ₩147,829 | ₩150,324 | ₩147,481 | ₩149,559 | +1.17% | 150.1만 |
|---|
| 2026.03.25 | ₩147,803 | ₩149,036 | ₩146,622 | ₩147,561 | -0.16% | 192.7만 |
|---|
| 2026.03.24 | ₩146,166 | ₩149,117 | ₩145,483 | ₩147,360 | +0.82% | 150.5만 |
|---|
| 2026.03.23 | ₩148,634 | ₩148,634 | ₩145,925 | ₩146,327 | -1.55% | 173.5만 |
|---|
| 2026.03.20 | ₩149,962 | ₩150,163 | ₩145,939 | ₩146,783 | -2.12% | 415만 |
|---|
| 2026.03.19 | ₩152,376 | ₩152,724 | ₩149,372 | ₩149,787 | -1.70% | 176.4만 |
|---|
| 2026.03.18 | ₩153,650 | ₩153,905 | ₩152,041 | ₩152,255 | -0.91% | 117.5만 |
|---|
| 2026.03.17 | ₩155,702 | ₩155,876 | ₩153,771 | ₩154,092 | -1.03% | 179.2만 |
|---|
| 2026.03.16 | ₩155,058 | ₩155,232 | ₩153,315 | ₩154,843 | -0.14% | 285.1만 |
|---|
| 2026.03.13 | ₩153,100 | ₩154,723 | ₩152,282 | ₩154,066 | +0.63% | 176.3만 |
|---|
| 2026.03.12 | ₩149,841 | ₩153,422 | ₩149,144 | ₩151,719 | +1.25% | 174.8만 |
|---|
| 2026.03.11 | ₩149,130 | ₩150,176 | ₩148,393 | ₩149,855 | +0.49% | 143.8만 |
|---|
| 2026.03.10 | ₩149,331 | ₩150,552 | ₩148,446 | ₩149,264 | -0.04% | 161.5만 |
|---|
| 2026.03.09 | ₩150,927 | ₩151,209 | ₩148,983 | ₩149,935 | -0.66% | 225.6만 |
|---|
| 2026.03.06 | ₩148,835 | ₩150,954 | ₩147,521 | ₩150,579 | +1.17% | 234.1만 |
|---|
| 2026.03.05 | ₩150,190 | ₩150,471 | ₩147,856 | ₩148,473 | -1.14% | 270.4만 |
|---|
| 2026.03.04 | ₩150,699 | ₩151,142 | ₩148,352 | ₩150,860 | +0.11% | 226.7만 |
|---|
| 2026.03.03 | ₩149,533 | ₩151,960 | ₩147,373 | ₩150,686 | +0.77% | 274만 |
|---|
| 2026.03.02 | ₩150,847 | ₩152,550 | ₩150,042 | ₩150,284 | -0.37% | 269.9만 |
|---|
| 2026.02.27 | ₩149,774 | ₩151,477 | ₩148,889 | ₩150,901 | +0.75% | 531.1만 |
|---|
| 2026.02.26 | ₩149,680 | ₩149,948 | ₩148,259 | ₩148,540 | -0.76% | 271.3만 |
|---|
| 2026.02.25 | ₩149,144 | ₩149,559 | ₩147,387 | ₩148,862 | -0.19% | 267.9만 |
|---|
| 2026.02.24 | ₩147,870 | ₩149,452 | ₩147,521 | ₩148,876 | +0.68% | 687.1만 |
|---|
| 2026.02.23 | ₩148,876 | ₩151,558 | ₩147,521 | ₩150,391 | +1.02% | 264.9만 |
|---|
| 2026.02.20 | ₩152,885 | ₩152,885 | ₩146,260 | ₩147,266 | -3.68% | 348.5만 |
|---|
| 2026.02.19 | ₩150,525 | ₩151,450 | ₩149,492 | ₩150,096 | -0.29% | 276.5만 |
|---|
| 2026.02.18 | ₩151,330 | ₩151,893 | ₩148,929 | ₩149,680 | -1.09% | 184.5만 |
|---|
| 2026.02.17 | ₩153,703 | ₩154,562 | ₩151,625 | ₩152,778 | -0.60% | 256.6만 |
|---|
| 2026.02.13 | ₩149,895 | ₩152,912 | ₩148,835 | ₩152,510 | +1.74% | 227.5만 |
|---|
| 2026.02.12 | ₩147,521 | ₩151,437 | ₩146,783 | ₩149,828 | +1.56% | 152.3만 |
|---|
| 2026.02.11 | ₩144,986 | ₩147,494 | ₩144,369 | ₩147,347 | +1.63% | 135.5만 |
|---|
| 2026.02.10 | ₩143,685 | ₩146,944 | ₩142,867 | ₩145,415 | +1.20% | 236.8만 |
|---|
| 2026.02.09 | ₩143,887 | ₩144,839 | ₩142,291 | ₩143,069 | -0.57% | 129.4만 |
|---|
| 2026.02.06 | ₩146,931 | ₩148,326 | ₩143,095 | ₩143,954 | -2.03% | 274.4만 |
|---|
| 2026.02.05 | ₩146,542 | ₩147,695 | ₩145,509 | ₩146,006 | -0.37% | 181.1만 |
|---|
| 2026.02.04 | ₩144,973 | ₩146,944 | ₩144,182 | ₩145,348 | +0.26% | 246.3만 |
|---|
| 2026.02.03 | ₩141,660 | ₩144,597 | ₩140,775 | ₩144,101 | +1.72% | 198.9만 |
|---|
| 2026.02.02 | ₩143,820 | ₩144,021 | ₩140,118 | ₩141,379 | -1.70% | 228.7만 |
|---|
| 2026.01.30 | ₩142,398 | ₩143,297 | ₩140,923 | ₩143,001 | +0.42% | 187.4만 |
|---|
| 2026.01.29 | ₩141,526 | ₩143,149 | ₩140,842 | ₩142,103 | +0.41% | 178.8만 |
|---|
| 2026.01.28 | ₩141,768 | ₩142,787 | ₩140,601 | ₩141,057 | -0.50% | 140만 |
|---|
| 2026.01.27 | ₩139,810 | ₩141,459 | ₩139,568 | ₩141,285 | +1.06% | 134.6만 |
|---|
| 2026.01.26 | ₩140,051 | ₩141,634 | ₩139,729 | ₩140,266 | +0.15% | 120.9만 |
|---|
| 2026.01.23 | ₩138,670 | ₩139,716 | ₩138,093 | ₩139,300 | +0.45% | 210.6만 |
|---|
| 2026.01.22 | ₩138,938 | ₩140,118 | ₩135,786 | ₩138,375 | -0.41% | 348.6만 |
|---|
| 2026.01.21 | ₩141,097 | ₩141,647 | ₩138,241 | ₩139,260 | -1.30% | 238.6만 |
|---|
| 2026.01.20 | ₩139,488 | ₩140,950 | ₩138,871 | ₩140,883 | +1.00% | 252.6만 |
|---|
| 2026.01.16 | ₩136,873 | ₩139,407 | ₩136,631 | ₩139,220 | +1.71% | 220.2만 |
|---|
| 2026.01.15 | ₩135,934 | ₩137,838 | ₩135,880 | ₩137,570 | +1.20% | 181.4만 |
|---|
| 2026.01.14 | ₩134,512 | ₩136,819 | ₩134,231 | ₩136,081 | +1.17% | 196.3만 |
|---|
| 2026.01.13 | ₩131,884 | ₩134,459 | ₩131,750 | ₩134,392 | +1.90% | 207.3만 |
|---|
| 2026.01.12 | ₩133,547 | ₩135,022 | ₩131,937 | ₩132,541 | -0.75% | 198.7만 |
|---|
| 2026.01.09 | ₩134,338 | ₩135,451 | ₩133,037 | ₩133,051 | -0.96% | 135.4만 |
|---|
| 2026.01.08 | ₩133,171 | ₩135,813 | ₩132,849 | ₩134,351 | +0.89% | 171.8만 |
|---|
| 2026.01.07 | ₩133,708 | ₩134,338 | ₩132,595 | ₩133,265 | -0.33% | 163.9만 |
|---|
| 2026.01.06 | ₩132,380 | ₩133,507 | ₩131,656 | ₩133,198 | +0.62% | 164.4만 |
|---|
| 2026.01.05 | ₩133,413 | ₩133,413 | ₩130,033 | ₩132,098 | -0.99% | 211.2만 |
|---|
| 2026.01.02 | ₩133,614 | ₩134,915 | ₩132,125 | ₩134,097 | +0.36% | 144.1만 |
|---|
| 2025.12.31 | ₩133,895 | ₩134,150 | ₩133,077 | ₩133,198 | -0.52% | 121.8만 |
|---|
| 2025.12.30 | ₩133,587 | ₩134,338 | ₩133,211 | ₩133,962 | +0.28% | 102만 |
|---|
| 2025.12.29 | ₩133,413 | ₩134,217 | ₩133,037 | ₩133,493 | +0.06% | 164.8만 |
|---|
| 2025.12.26 | ₩133,144 | ₩133,802 | ₩132,662 | ₩133,171 | +0.02% | 61.2만 |
|---|
| 2025.12.24 | ₩132,970 | ₩133,533 | ₩132,568 | ₩133,480 | +0.38% | 52.3만 |
|---|
| 2025.12.23 | ₩132,353 | ₩133,211 | ₩131,870 | ₩132,702 | +0.26% | 148.5만 |
|---|
| 2025.12.22 | ₩130,757 | ₩132,474 | ₩130,234 | ₩132,192 | +1.10% | 152.6만 |
|---|
| 2025.12.19 | ₩134,190 | ₩134,190 | ₩131,508 | ₩131,508 | -2.00% | 436.6만 |
|---|
| 2025.12.18 | ₩133,882 | ₩134,432 | ₩132,769 | ₩134,097 | +0.16% | 234.5만 |
|---|
| 2025.12.17 | ₩132,286 | ₩134,553 | ₩132,112 | ₩134,392 | +1.59% | 233.1만 |
|---|
| 2025.12.16 | ₩133,507 | ₩133,654 | ₩132,393 | ₩132,635 | -0.65% | 232.1만 |
|---|
| 2025.12.15 | ₩130,985 | ₩133,413 | ₩130,744 | ₩133,292 | +1.76% | 238.8만 |
|---|
| 2025.12.12 | ₩128,303 | ₩131,428 | ₩128,008 | ₩130,797 | +1.94% | 263.8만 |
|---|
| 2025.12.11 | ₩128,303 | ₩130,409 | ₩127,928 | ₩128,263 | -0.03% | 139.7만 |
|---|
| 2025.12.10 | ₩128,263 | ₩128,960 | ₩127,659 | ₩127,954 | -0.24% | 184.9만 |
|---|
| 2025.12.09 | ₩128,518 | ₩129,698 | ₩128,156 | ₩128,504 | -0.01% | 182.3만 |
|---|
| 2025.12.08 | ₩129,510 | ₩129,510 | ₩127,351 | ₩128,008 | -1.16% | 208.9만 |
|---|
| 2025.12.05 | ₩128,746 | ₩129,966 | ₩128,692 | ₩129,550 | +0.62% | 177.6만 |
|---|
| 2025.12.04 | ₩129,269 | ₩130,543 | ₩128,598 | ₩129,041 | -0.18% | 230.4만 |
|---|
| 2025.12.03 | ₩130,704 | ₩131,683 | ₩128,974 | ₩129,349 | -1.04% | 176.2만 |
|---|
| 2025.12.02 | ₩131,321 | ₩131,602 | ₩129,792 | ₩129,912 | -1.07% | 275.3만 |
|---|
| 2025.12.01 | ₩133,761 | ₩134,432 | ₩131,052 | ₩131,267 | -1.86% | 274.5만 |
|---|
| 2025.11.28 | ₩134,888 | ₩135,304 | ₩134,150 | ₩134,593 | -0.22% | 106.3만 |
|---|
| 2025.11.26 | ₩133,064 | ₩134,499 | ₩132,568 | ₩134,298 | +0.93% | 130.6만 |
|---|
| 2025.11.25 | ₩133,909 | ₩134,499 | ₩132,273 | ₩132,568 | -1.00% | 212.7만 |
|---|
| 2025.11.24 | ₩134,553 | ₩134,579 | ₩132,393 | ₩132,662 | -1.41% | 770.8만 |
|---|
| 2025.11.21 | ₩136,095 | ₩138,509 | ₩133,507 | ₩134,325 | -1.30% | 472.2만 |
|---|
| 2025.11.20 | ₩134,459 | ₩135,961 | ₩134,016 | ₩135,384 | +0.69% | 246.2만 |
|---|
| 2025.11.19 | ₩136,940 | ₩136,940 | ₩134,298 | ₩134,620 | -1.69% | 306만 |
|---|
| 2025.11.18 | ₩138,857 | ₩139,582 | ₩137,878 | ₩138,013 | -0.61% | 258.5만 |
|---|
| 2025.11.17 | ₩137,087 | ₩139,448 | ₩136,457 | ₩139,273 | +1.59% | 300.8만 |
|---|
| 2025.11.14 | ₩136,376 | ₩137,530 | ₩135,317 | ₩136,336 | -0.03% | 244.3만 |
|---|
| 2025.11.13 | ₩134,378 | ₩135,706 | ₩132,930 | ₩135,384 | +0.75% | 197.8만 |
|---|
| 2025.11.12 | ₩133,171 | ₩134,472 | ₩132,729 | ₩134,365 | +0.90% | 134만 |
|---|
| 2025.11.11 | ₩132,286 | ₩133,802 | ₩131,629 | ₩133,560 | +0.96% | 178만 |
|---|
| 2025.11.10 | ₩131,508 | ₩132,581 | ₩130,637 | ₩131,750 | +0.18% | 218.9만 |
|---|
| 2025.11.07 | ₩130,999 | ₩133,949 | ₩130,422 | ₩132,125 | +0.86% | 292.4만 |
|---|
| 2025.11.06 | ₩130,046 | ₩131,937 | ₩129,416 | ₩130,073 | +0.02% | 306.4만 |
|---|
| 2025.11.05 | ₩131,428 | ₩132,259 | ₩128,276 | ₩128,893 | -1.93% | 227.4만 |
|---|
| 2025.11.04 | ₩131,133 | ₩131,428 | ₩130,140 | ₩131,374 | +0.18% | 161.5만 |
|---|
| 2025.11.03 | ₩129,818 | ₩130,020 | ₩128,075 | ₩129,604 | -0.17% | 169.2만 |
|---|
| 2025.10.31 | ₩130,409 | ₩131,146 | ₩128,893 | ₩130,637 | +0.17% | 277.1만 |
|---|
| 2025.10.30 | ₩130,502 | ₩132,568 | ₩130,181 | ₩131,683 | +0.90% | 207.3만 |
|---|
| 2025.10.29 | ₩132,072 | ₩132,581 | ₩129,926 | ₩130,087 | -1.50% | 180.4만 |
|---|
| 2025.10.28 | ₩133,708 | ₩134,056 | ₩132,139 | ₩132,165 | -1.15% | 115.6만 |
|---|
| 2025.10.27 | ₩133,185 | ₩134,740 | ₩132,876 | ₩134,405 | +0.92% | 153.8만 |
|---|
| 2025.10.24 | ₩134,767 | ₩135,532 | ₩133,895 | ₩134,164 | -0.45% | 103.6만 |
|---|
| 2025.10.23 | ₩137,677 | ₩137,677 | ₩134,204 | ₩135,143 | -1.84% | 130.3만 |
|---|
| 2025.10.22 | ₩136,122 | ₩138,267 | ₩135,277 | ₩136,712 | +0.43% | 150.9만 |
|---|
| 2025.10.21 | ₩136,417 | ₩136,792 | ₩135,304 | ₩136,202 | -0.16% | 111.7만 |
|---|
| 2025.10.20 | ₩136,417 | ₩136,712 | ₩135,250 | ₩136,417 | 0.00% | 112.9만 |
|---|
| 2025.10.17 | ₩135,988 | ₩136,430 | ₩134,687 | ₩135,706 | -0.21% | 159.8만 |
|---|
| 2025.10.16 | ₩137,704 | ₩138,321 | ₩135,424 | ₩135,545 | -1.57% | 155.9만 |
|---|
| 2025.10.15 | ₩136,363 | ₩137,878 | ₩136,256 | ₩137,181 | +0.60% | 155.7만 |
|---|
| 2025.10.14 | ₩136,403 | ₩137,731 | ₩135,894 | ₩136,645 | +0.18% | 142.3만 |
|---|
| 2025.10.13 | ₩136,926 | ₩137,449 | ₩134,311 | ₩135,263 | -1.21% | 151.6만 |
|---|
| 2025.10.10 | ₩136,095 | ₩137,744 | ₩135,290 | ₩137,315 | +0.90% | 205.9만 |
|---|