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 | ₩141,991 | ₩142,635 | ₩141,414 | ₩142,313 | +0.23% | 154.5만 |
| 2026.10.08 | ₩140,489 | ₩142,541 | ₩139,724 | ₩142,165 | +1.19% | 215.3만 |
| 2026.10.07 | ₩141,039 | ₩141,575 | ₩140,100 | ₩140,355 | -0.49% | 217.8만 |
| 2026.10.06 | ₩139,094 | ₩141,146 | ₩138,919 | ₩140,999 | +1.37% | 327.2만 |
| 2026.10.05 | ₩138,544 | ₩139,510 | ₩137,404 | ₩138,665 | +0.09% | 209.5만 |
| 2026.10.02 | ₩139,174 | ₩140,140 | ₩138,195 | ₩138,678 | -0.36% | 264.6만 |
| 2026.10.01 | ₩137,712 | ₩139,577 | ₩136,921 | ₩138,826 | +0.81% | 344.2만 |
| 2026.09.30 | ₩139,080 | ₩140,046 | ₩137,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,095 |
| -1.43% |
| 424.7만 |
| 2026.09.29 | ₩137,068 | ₩139,215 | ₩136,814 | ₩138,598 | +1.12% | 176만 |
|---|
| 2026.09.28 | ₩138,396 | ₩139,161 | ₩137,256 | ₩137,927 | -0.34% | 196만 |
|---|
| 2026.09.25 | ₩137,632 | ₩138,530 | ₩136,921 | ₩138,289 | +0.48% | 192.2만 |
|---|
| 2026.09.24 | ₩138,222 | ₩139,349 | ₩137,753 | ₩137,766 | -0.33% | 302.6만 |
|---|
| 2026.09.23 | ₩138,772 | ₩139,295 | ₩137,256 | ₩137,632 | -0.82% | 185.8만 |
|---|
| 2026.09.22 | ₩138,826 | ₩140,328 | ₩138,571 | ₩139,282 | +0.33% | 147.6만 |
|---|
| 2026.09.21 | ₩141,159 | ₩141,723 | ₩138,852 | ₩139,308 | -1.31% | 182.6만 |
|---|
| 2026.09.18 | ₩142,984 | ₩142,984 | ₩141,294 | ₩141,414 | -1.10% | 342.4만 |
|---|
| 2026.09.17 | ₩141,602 | ₩143,775 | ₩141,066 | ₩143,627 | +1.43% | 177.4만 |
|---|
| 2026.09.16 | ₩142,072 | ₩142,206 | ₩140,864 | ₩141,401 | -0.47% | 185.7만 |
|---|
| 2026.09.15 | ₩141,964 | ₩142,434 | ₩140,891 | ₩141,159 | -0.57% | 170.7만 |
|---|
| 2026.09.14 | ₩143,641 | ₩144,164 | ₩141,803 | ₩141,884 | -1.22% | 154.6만 |
|---|
| 2026.09.11 | ₩143,963 | ₩143,963 | ₩142,514 | ₩142,796 | -0.81% | 141.7만 |
|---|
| 2026.09.10 | ₩145,411 | ₩145,532 | ₩143,118 | ₩143,158 | -1.55% | 197.1만 |
|---|
| 2026.09.09 | ₩145,559 | ₩145,881 | ₩143,292 | ₩144,177 | -0.95% | 168.6만 |
|---|
| 2026.09.08 | ₩143,614 | ₩146,082 | ₩143,587 | ₩145,224 | +1.12% | 216.9만 |
|---|
| 2026.09.04 | ₩144,982 | ₩145,841 | ₩143,721 | ₩143,909 | -0.74% | 218.9만 |
|---|
| 2026.09.03 | ₩144,768 | ₩145,935 | ₩144,191 | ₩145,867 | +0.76% | 176.6만 |
|---|
| 2026.09.02 | ₩144,553 | ₩144,996 | ₩142,702 | ₩144,419 | -0.09% | 214.7만 |
|---|
| 2026.09.01 | ₩144,861 | ₩145,237 | ₩143,668 | ₩144,459 | -0.28% | 186.3만 |
|---|
| 2026.08.31 | ₩143,238 | ₩144,070 | ₩142,675 | ₩143,547 | +0.22% | 351.9만 |
|---|
| 2026.08.28 | ₩143,842 | ₩144,486 | ₩143,198 | ₩144,177 | +0.23% | 165.7만 |
|---|
| 2026.08.27 | ₩143,574 | ₩143,855 | ₩142,340 | ₩143,104 | -0.33% | 148만 |
|---|
| 2026.08.26 | ₩143,869 | ₩145,237 | ₩143,520 | ₩144,929 | +0.74% | 193.6만 |
|---|
| 2026.08.25 | ₩144,419 | ₩144,513 | ₩143,104 | ₩143,641 | -0.54% | 157.1만 |
|---|
| 2026.08.24 | ₩144,218 | ₩144,607 | ₩141,522 | ₩144,472 | +0.18% | 224.8만 |
|---|
| 2026.08.21 | ₩145,318 | ₩145,411 | ₩142,420 | ₩142,648 | -1.84% | 231.1만 |
|---|
| 2026.08.20 | ₩144,191 | ₩146,283 | ₩144,110 | ₩145,277 | +0.75% | 231.5만 |
|---|
| 2026.08.19 | ₩146,203 | ₩147,262 | ₩144,271 | ₩144,861 | -0.92% | 258.7만 |
|---|
| 2026.08.18 | ₩147,987 | ₩148,054 | ₩145,505 | ₩146,417 | -1.06% | 392.5만 |
|---|
| 2026.08.17 | ₩145,505 | ₩146,565 | ₩144,969 | ₩146,189 | +0.47% | 160.2만 |
|---|
| 2026.08.14 | ₩144,888 | ₩146,659 | ₩144,794 | ₩145,935 | +0.72% | 132.4만 |
|---|
| 2026.08.13 | ₩144,861 | ₩145,613 | ₩144,540 | ₩145,385 | +0.36% | 203만 |
|---|
| 2026.08.12 | ₩144,231 | ₩145,626 | ₩142,917 | ₩144,566 | +0.23% | 256.2만 |
|---|
| 2026.08.11 | ₩142,165 | ₩144,379 | ₩142,045 | ₩144,191 | +1.42% | 186.2만 |
|---|
| 2026.08.10 | ₩144,043 | ₩144,459 | ₩142,125 | ₩142,581 | -1.01% | 265.5만 |
|---|
| 2026.08.07 | ₩144,915 | ₩145,814 | ₩142,930 | ₩144,835 | -0.06% | 216.1만 |
|---|
| 2026.08.06 | ₩146,605 | ₩147,370 | ₩144,177 | ₩146,136 | -0.32% | 298.8만 |
|---|
| 2026.08.05 | ₩145,546 | ₩145,680 | ₩142,876 | ₩145,291 | -0.18% | 219.9만 |
|---|
| 2026.08.04 | ₩144,070 | ₩145,760 | ₩142,340 | ₩145,411 | +0.93% | 243.3만 |
|---|
| 2026.08.03 | ₩145,264 | ₩146,538 | ₩144,070 | ₩144,794 | -0.32% | 204.3만 |
|---|
| 2026.07.31 | ₩146,203 | ₩147,464 | ₩145,157 | ₩146,002 | -0.14% | 278.7만 |
|---|
| 2026.07.30 | ₩149,918 | ₩150,267 | ₩145,639 | ₩147,088 | -1.89% | 276.3만 |
|---|
| 2026.07.29 | ₩151,005 | ₩153,191 | ₩149,476 | ₩150,562 | -0.29% | 232.5만 |
|---|
| 2026.07.28 | ₩151,286 | ₩153,687 | ₩150,093 | ₩150,200 | -0.72% | 239.6만 |
|---|
| 2026.07.27 | ₩150,723 | ₩152,051 | ₩149,409 | ₩149,556 | -0.77% | 239.4만 |
|---|
| 2026.07.24 | ₩151,836 | ₩153,540 | ₩150,991 | ₩151,581 | -0.17% | 297.2만 |
|---|
| 2026.07.23 | ₩149,368 | ₩151,581 | ₩148,859 | ₩151,286 | +1.28% | 287.5만 |
|---|
| 2026.07.22 | ₩149,060 | ₩150,656 | ₩147,745 | ₩150,347 | +0.86% | 167.4만 |
|---|
| 2026.07.21 | ₩148,148 | ₩148,496 | ₩146,753 | ₩147,289 | -0.58% | 178.3만 |
|---|
| 2026.07.20 | ₩151,353 | ₩151,890 | ₩148,335 | ₩148,952 | -1.59% | 200.7만 |
|---|
| 2026.07.17 | ₩152,641 | ₩154,519 | ₩148,979 | ₩150,723 | -1.26% | 245만 |
|---|
| 2026.07.16 | ₩148,376 | ₩150,763 | ₩147,853 | ₩150,750 | +1.60% | 166.2만 |
|---|
| 2026.07.15 | ₩149,543 | ₩150,549 | ₩147,812 | ₩147,960 | -1.06% | 147.6만 |
|---|
| 2026.07.14 | ₩150,213 | ₩151,340 | ₩149,382 | ₩150,173 | -0.03% | 162만 |
|---|
| 2026.07.13 | ₩149,704 | ₩150,938 | ₩149,006 | ₩149,985 | +0.19% | 207만 |
|---|
| 2026.07.10 | ₩147,906 | ₩149,462 | ₩147,786 | ₩149,046 | +0.77% | 134.4만 |
|---|
| 2026.07.09 | ₩150,133 | ₩150,575 | ₩147,839 | ₩147,906 | -1.48% | 205.2만 |
|---|
| 2026.07.08 | ₩152,426 | ₩153,137 | ₩149,972 | ₩150,347 | -1.36% | 158.3만 |
|---|
| 2026.07.07 | ₩151,836 | ₩154,599 | ₩150,951 | ₩151,555 | -0.19% | 291.6만 |
|---|
| 2026.07.06 | ₩152,413 | ₩152,413 | ₩149,878 | ₩150,146 | -1.49% | 261.7만 |
|---|
| 2026.07.02 | ₩150,482 | ₩153,030 | ₩149,422 | ₩152,896 | +1.60% | 217.2만 |
|---|
| 2026.07.01 | ₩148,792 | ₩149,543 | ₩148,014 | ₩148,818 | +0.02% | 190.7만 |
|---|
| 2026.06.30 | ₩149,690 | ₩150,535 | ₩148,121 | ₩148,389 | -0.87% | 218.7만 |
|---|
| 2026.06.29 | ₩149,757 | ₩150,763 | ₩149,207 | ₩150,616 | +0.57% | 167.7만 |
|---|
| 2026.06.26 | ₩149,824 | ₩150,441 | ₩148,590 | ₩150,307 | +0.32% | 264.2만 |
|---|
| 2026.06.25 | ₩148,563 | ₩149,730 | ₩147,343 | ₩148,563 | 0.00% | 173.9만 |
|---|
| 2026.06.24 | ₩146,444 | ₩148,698 | ₩146,028 | ₩148,510 | +1.41% | 307만 |
|---|
| 2026.06.23 | ₩144,432 | ₩146,297 | ₩143,520 | ₩145,867 | +0.99% | 242만 |
|---|
| 2026.06.22 | ₩142,809 | ₩144,607 | ₩142,072 | ₩143,413 | +0.42% | 316.5만 |
|---|
| 2026.06.18 | ₩143,024 | ₩144,660 | ₩141,763 | ₩142,662 | -0.25% | 655.5만 |
|---|
| 2026.06.17 | ₩144,151 | ₩145,157 | ₩142,380 | ₩143,574 | -0.40% | 259.3만 |
|---|
| 2026.06.16 | ₩144,446 | ₩146,511 | ₩143,788 | ₩145,358 | +0.63% | 165.7만 |
|---|
| 2026.06.15 | ₩143,668 | ₩145,653 | ₩142,648 | ₩144,486 | +0.57% | 222.8만 |
|---|
| 2026.06.12 | ₩143,627 | ₩145,331 | ₩143,453 | ₩144,513 | +0.62% | 191.6만 |
|---|
| 2026.06.11 | ₩145,854 | ₩146,766 | ₩143,010 | ₩143,306 | -1.75% | 210.7만 |
|---|
| 2026.06.10 | ₩146,216 | ₩146,230 | ₩143,118 | ₩144,325 | -1.29% | 235.9만 |
|---|
| 2026.06.09 | ₩140,730 | ₩144,486 | ₩139,563 | ₩142,715 | +1.41% | 204.5만 |
|---|
| 2026.06.08 | ₩141,951 | ₩142,514 | ₩139,885 | ₩139,912 | -1.44% | 173.3만 |
|---|
| 2026.06.05 | ₩140,730 | ₩144,124 | ₩140,167 | ₩142,528 | +1.28% | 181만 |
|---|
| 2026.06.04 | ₩139,510 | ₩140,449 | ₩137,913 | ₩139,604 | +0.07% | 191만 |
|---|
| 2026.06.03 | ₩139,845 | ₩142,715 | ₩138,705 | ₩138,799 | -0.75% | 283.9만 |
|---|
| 2026.06.02 | ₩137,981 | ₩140,502 | ₩137,981 | ₩139,215 | +0.89% | 335.6만 |
|---|
| 2026.06.01 | ₩140,838 | ₩141,039 | ₩138,960 | ₩138,960 | -1.33% | 194.1만 |
|---|
| 2026.05.29 | ₩142,662 | ₩143,855 | ₩140,945 | ₩141,683 | -0.69% | 833.3만 |
|---|
| 2026.05.28 | ₩144,982 | ₩145,613 | ₩142,286 | ₩142,581 | -1.66% | 208.4만 |
|---|
| 2026.05.27 | ₩144,124 | ₩146,525 | ₩143,641 | ₩144,875 | +0.52% | 315.8만 |
|---|
| 2026.05.26 | ₩145,197 | ₩145,693 | ₩144,405 | ₩144,459 | -0.51% | 193.4만 |
|---|
| 2026.05.22 | ₩143,654 | ₩145,881 | ₩143,118 | ₩145,586 | +1.34% | 223.8만 |
|---|
| 2026.05.21 | ₩142,970 | ₩144,593 | ₩142,595 | ₩144,057 | +0.76% | 173.2만 |
|---|
| 2026.05.20 | ₩144,566 | ₩145,304 | ₩142,031 | ₩142,581 | -1.37% | 194.5만 |
|---|
| 2026.05.19 | ₩144,312 | ₩145,948 | ₩142,917 | ₩145,049 | +0.51% | 336.1만 |
|---|
| 2026.05.18 | ₩142,393 | ₩144,352 | ₩141,642 | ₩142,863 | +0.33% | 306.2만 |
|---|
| 2026.05.15 | ₩144,057 | ₩144,204 | ₩141,253 | ₩141,320 | -1.90% | 232.8만 |
|---|
| 2026.05.14 | ₩142,809 | ₩143,949 | ₩142,139 | ₩143,695 | +0.62% | 200.6만 |
|---|
| 2026.05.13 | ₩141,012 | ₩142,662 | ₩140,449 | ₩142,393 | +0.98% | 246.4만 |
|---|
| 2026.05.12 | ₩143,896 | ₩144,338 | ₩142,192 | ₩143,386 | -0.35% | 328.4만 |
|---|
| 2026.05.11 | ₩143,453 | ₩144,419 | ₩141,763 | ₩142,461 | -0.69% | 211.5만 |
|---|
| 2026.05.08 | ₩143,923 | ₩144,338 | ₩140,328 | ₩142,595 | -0.92% | 258만 |
|---|
| 2026.05.07 | ₩142,393 | ₩143,641 | ₩141,267 | ₩142,702 | +0.22% | 310.6만 |
|---|
| 2026.05.06 | ₩146,391 | ₩146,605 | ₩143,212 | ₩143,346 | -2.08% | 228.1만 |
|---|
| 2026.05.05 | ₩147,088 | ₩147,987 | ₩146,069 | ₩146,404 | -0.47% | 177.6만 |
|---|
| 2026.05.04 | ₩147,598 | ₩149,328 | ₩146,458 | ₩147,048 | -0.37% | 291만 |
|---|
| 2026.05.01 | ₩149,516 | ₩150,803 | ₩148,188 | ₩148,201 | -0.88% | 228.1만 |
|---|
| 2026.04.30 | ₩146,256 | ₩149,650 | ₩144,942 | ₩149,543 | +2.25% | 291.9만 |
|---|
| 2026.04.29 | ₩146,189 | ₩147,584 | ₩145,304 | ₩146,042 | -0.10% | 151.2만 |
|---|
| 2026.04.28 | ₩147,839 | ₩148,201 | ₩146,149 | ₩147,034 | -0.54% | 157.4만 |
|---|
| 2026.04.27 | ₩146,686 | ₩147,718 | ₩145,948 | ₩145,975 | -0.48% | 126만 |
|---|
| 2026.04.24 | ₩146,806 | ₩147,544 | ₩145,747 | ₩146,283 | -0.36% | 141.8만 |
|---|
| 2026.04.23 | ₩146,552 | ₩148,255 | ₩145,653 | ₩147,879 | +0.91% | 163.9만 |
|---|
| 2026.04.22 | ₩146,122 | ₩146,914 | ₩144,392 | ₩145,036 | -0.74% | 149.8만 |
|---|
| 2026.04.21 | ₩147,329 | ₩148,000 | ₩144,835 | ₩145,116 | -1.50% | 152.8만 |
|---|
| 2026.04.20 | ₩147,075 | ₩149,341 | ₩146,525 | ₩147,101 | +0.02% | 142.4만 |
|---|
| 2026.04.17 | ₩147,222 | ₩147,973 | ₩145,143 | ₩147,745 | +0.36% | 210.9만 |
|---|
| 2026.04.16 | ₩147,584 | ₩148,966 | ₩146,552 | ₩148,242 | +0.45% | 162.2만 |
|---|
| 2026.04.15 | ₩148,644 | ₩149,489 | ₩147,477 | ₩147,920 | -0.49% | 166.9만 |
|---|
| 2026.04.14 | ₩149,435 | ₩150,133 | ₩148,188 | ₩149,771 | +0.22% | 181.5만 |
|---|
| 2026.04.13 | ₩152,292 | ₩152,547 | ₩149,180 | ₩150,079 | -1.45% | 148.9만 |
|---|
| 2026.04.10 | ₩152,815 | ₩154,640 | ₩151,877 | ₩152,319 | -0.32% | 112.3만 |
|---|
| 2026.04.09 | ₩152,172 | ₩155,136 | ₩152,172 | ₩154,224 | +1.35% | 174.3만 |
|---|
| 2026.04.08 | ₩150,347 | ₩152,480 | ₩148,966 | ₩152,333 | +1.32% | 261.8만 |
|---|
| 2026.04.07 | ₩153,982 | ₩155,149 | ₩153,392 | ₩153,526 | -0.30% | 136만 |
|---|
| 2026.04.06 | ₩153,848 | ₩155,082 | ₩153,137 | ₩153,728 | -0.08% | 119.9만 |
|---|
| 2026.04.02 | ₩153,674 | ₩155,404 | ₩153,137 | ₩154,827 | +0.75% | 161.4만 |
|---|
| 2026.04.01 | ₩150,857 | ₩152,990 | ₩150,495 | ₩152,789 | +1.28% | 169만 |
|---|
| 2026.03.31 | ₩153,003 | ₩153,003 | ₩149,435 | ₩151,809 | -0.78% | 417.7만 |
|---|
| 2026.03.30 | ₩151,380 | ₩152,869 | ₩150,160 | ₩152,091 | +0.47% | 227.2만 |
|---|
| 2026.03.27 | ₩149,932 | ₩150,347 | ₩148,751 | ₩149,798 | -0.09% | 177.7만 |
|---|
| 2026.03.26 | ₩147,853 | ₩150,347 | ₩147,504 | ₩149,583 | +1.17% | 150.1만 |
|---|
| 2026.03.25 | ₩147,826 | ₩149,060 | ₩146,645 | ₩147,584 | -0.16% | 192.7만 |
|---|
| 2026.03.24 | ₩146,189 | ₩149,140 | ₩145,505 | ₩147,383 | +0.82% | 150.5만 |
|---|
| 2026.03.23 | ₩148,657 | ₩148,657 | ₩145,948 | ₩146,350 | -1.55% | 173.5만 |
|---|
| 2026.03.20 | ₩149,985 | ₩150,186 | ₩145,961 | ₩146,806 | -2.12% | 415만 |
|---|
| 2026.03.19 | ₩152,400 | ₩152,748 | ₩149,395 | ₩149,811 | -1.70% | 176.4만 |
|---|
| 2026.03.18 | ₩153,674 | ₩153,929 | ₩152,064 | ₩152,279 | -0.91% | 117.5만 |
|---|
| 2026.03.17 | ₩155,726 | ₩155,900 | ₩153,795 | ₩154,117 | -1.03% | 179.2만 |
|---|
| 2026.03.16 | ₩155,082 | ₩155,257 | ₩153,339 | ₩154,868 | -0.14% | 285.1만 |
|---|
| 2026.03.13 | ₩153,124 | ₩154,747 | ₩152,306 | ₩154,090 | +0.63% | 176.3만 |
|---|
| 2026.03.12 | ₩149,865 | ₩153,446 | ₩149,167 | ₩151,742 | +1.25% | 174.8만 |
|---|
| 2026.03.11 | ₩149,154 | ₩150,200 | ₩148,416 | ₩149,878 | +0.49% | 143.8만 |
|---|
| 2026.03.10 | ₩149,355 | ₩150,575 | ₩148,470 | ₩149,288 | -0.04% | 161.5만 |
|---|
| 2026.03.09 | ₩150,951 | ₩151,233 | ₩149,006 | ₩149,958 | -0.66% | 225.6만 |
|---|
| 2026.03.06 | ₩148,859 | ₩150,978 | ₩147,544 | ₩150,602 | +1.17% | 234.1만 |
|---|
| 2026.03.05 | ₩150,213 | ₩150,495 | ₩147,879 | ₩148,496 | -1.14% | 270.4만 |
|---|
| 2026.03.04 | ₩150,723 | ₩151,166 | ₩148,376 | ₩150,884 | +0.11% | 226.7만 |
|---|
| 2026.03.03 | ₩149,556 | ₩151,984 | ₩147,397 | ₩150,710 | +0.77% | 274만 |
|---|
| 2026.03.02 | ₩150,871 | ₩152,574 | ₩150,066 | ₩150,307 | -0.37% | 269.9만 |
|---|
| 2026.02.27 | ₩149,798 | ₩151,501 | ₩148,912 | ₩150,924 | +0.75% | 531.1만 |
|---|
| 2026.02.26 | ₩149,704 | ₩149,972 | ₩148,282 | ₩148,563 | -0.76% | 271.3만 |
|---|
| 2026.02.25 | ₩149,167 | ₩149,583 | ₩147,410 | ₩148,885 | -0.19% | 267.9만 |
|---|
| 2026.02.24 | ₩147,893 | ₩149,476 | ₩147,544 | ₩148,899 | +0.68% | 687.1만 |
|---|
| 2026.02.23 | ₩148,899 | ₩151,581 | ₩147,544 | ₩150,415 | +1.02% | 264.9만 |
|---|
| 2026.02.20 | ₩152,909 | ₩152,909 | ₩146,283 | ₩147,289 | -3.68% | 348.5만 |
|---|
| 2026.02.19 | ₩150,549 | ₩151,474 | ₩149,516 | ₩150,119 | -0.29% | 276.5만 |
|---|
| 2026.02.18 | ₩151,353 | ₩151,917 | ₩148,952 | ₩149,704 | -1.09% | 184.5만 |
|---|
| 2026.02.17 | ₩153,728 | ₩154,586 | ₩151,649 | ₩152,802 | -0.60% | 256.6만 |
|---|
| 2026.02.13 | ₩149,918 | ₩152,936 | ₩148,859 | ₩152,534 | +1.74% | 227.5만 |
|---|
| 2026.02.12 | ₩147,544 | ₩151,461 | ₩146,806 | ₩149,851 | +1.56% | 152.3만 |
|---|
| 2026.02.11 | ₩145,009 | ₩147,517 | ₩144,392 | ₩147,370 | +1.63% | 135.5만 |
|---|
| 2026.02.10 | ₩143,708 | ₩146,967 | ₩142,890 | ₩145,438 | +1.20% | 236.8만 |
|---|
| 2026.02.09 | ₩143,909 | ₩144,861 | ₩142,313 | ₩143,091 | -0.57% | 129.4만 |
|---|
| 2026.02.06 | ₩146,954 | ₩148,349 | ₩143,118 | ₩143,976 | -2.03% | 274.4만 |
|---|
| 2026.02.05 | ₩146,565 | ₩147,718 | ₩145,532 | ₩146,028 | -0.37% | 181.1만 |
|---|
| 2026.02.04 | ₩144,996 | ₩146,967 | ₩144,204 | ₩145,371 | +0.26% | 246.3만 |
|---|
| 2026.02.03 | ₩141,683 | ₩144,620 | ₩140,797 | ₩144,124 | +1.72% | 198.9만 |
|---|
| 2026.02.02 | ₩143,842 | ₩144,043 | ₩140,140 | ₩141,401 | -1.70% | 228.7만 |
|---|
| 2026.01.30 | ₩142,420 | ₩143,319 | ₩140,945 | ₩143,024 | +0.42% | 187.4만 |
|---|
| 2026.01.29 | ₩141,548 | ₩143,171 | ₩140,864 | ₩142,125 | +0.41% | 178.8만 |
|---|
| 2026.01.28 | ₩141,790 | ₩142,809 | ₩140,623 | ₩141,079 | -0.50% | 140만 |
|---|
| 2026.01.27 | ₩139,832 | ₩141,481 | ₩139,590 | ₩141,307 | +1.06% | 134.6만 |
|---|
| 2026.01.26 | ₩140,073 | ₩141,656 | ₩139,751 | ₩140,288 | +0.15% | 120.9만 |
|---|
| 2026.01.23 | ₩138,691 | ₩139,738 | ₩138,115 | ₩139,322 | +0.45% | 210.6만 |
|---|
| 2026.01.22 | ₩138,960 | ₩140,140 | ₩135,808 | ₩138,396 | -0.41% | 348.6만 |
|---|
| 2026.01.21 | ₩141,119 | ₩141,669 | ₩138,262 | ₩139,282 | -1.30% | 238.6만 |
|---|
| 2026.01.20 | ₩139,510 | ₩140,972 | ₩138,893 | ₩140,905 | +1.00% | 252.6만 |
|---|
| 2026.01.16 | ₩136,894 | ₩139,429 | ₩136,653 | ₩139,241 | +1.71% | 220.2만 |
|---|
| 2026.01.15 | ₩135,955 | ₩137,860 | ₩135,902 | ₩137,592 | +1.20% | 181.4만 |
|---|
| 2026.01.14 | ₩134,533 | ₩136,840 | ₩134,252 | ₩136,103 | +1.17% | 196.3만 |
|---|
| 2026.01.13 | ₩131,904 | ₩134,480 | ₩131,770 | ₩134,413 | +1.90% | 207.3만 |
|---|
| 2026.01.12 | ₩133,568 | ₩135,043 | ₩131,958 | ₩132,562 | -0.75% | 198.7만 |
|---|
| 2026.01.09 | ₩134,359 | ₩135,472 | ₩133,058 | ₩133,071 | -0.96% | 135.4만 |
|---|
| 2026.01.08 | ₩133,192 | ₩135,834 | ₩132,870 | ₩134,372 | +0.89% | 171.8만 |
|---|
| 2026.01.07 | ₩133,729 | ₩134,359 | ₩132,615 | ₩133,286 | -0.33% | 163.9만 |
|---|
| 2026.01.06 | ₩132,401 | ₩133,527 | ₩131,676 | ₩133,219 | +0.62% | 164.4만 |
|---|
| 2026.01.05 | ₩133,434 | ₩133,434 | ₩130,053 | ₩132,119 | -0.99% | 211.2만 |
|---|
| 2026.01.02 | ₩133,635 | ₩134,936 | ₩132,146 | ₩134,118 | +0.36% | 144.1만 |
|---|
| 2025.12.31 | ₩133,916 | ₩134,171 | ₩133,098 | ₩133,219 | -0.52% | 121.8만 |
|---|
| 2025.12.30 | ₩133,608 | ₩134,359 | ₩133,232 | ₩133,983 | +0.28% | 102만 |
|---|
| 2025.12.29 | ₩133,434 | ₩134,238 | ₩133,058 | ₩133,514 | +0.06% | 164.8만 |
|---|
| 2025.12.26 | ₩133,165 | ₩133,822 | ₩132,682 | ₩133,192 | +0.02% | 61.2만 |
|---|
| 2025.12.24 | ₩132,991 | ₩133,554 | ₩132,588 | ₩133,501 | +0.38% | 52.3만 |
|---|
| 2025.12.23 | ₩132,374 | ₩133,232 | ₩131,891 | ₩132,723 | +0.26% | 148.5만 |
|---|
| 2025.12.22 | ₩130,778 | ₩132,495 | ₩130,255 | ₩132,213 | +1.10% | 152.6만 |
|---|
| 2025.12.19 | ₩134,211 | ₩134,211 | ₩131,529 | ₩131,529 | -2.00% | 436.6만 |
|---|
| 2025.12.18 | ₩133,903 | ₩134,453 | ₩132,790 | ₩134,118 | +0.16% | 234.5만 |
|---|
| 2025.12.17 | ₩132,307 | ₩134,574 | ₩132,132 | ₩134,413 | +1.59% | 233.1만 |
|---|
| 2025.12.16 | ₩133,527 | ₩133,675 | ₩132,414 | ₩132,656 | -0.65% | 232.1만 |
|---|
| 2025.12.15 | ₩131,006 | ₩133,434 | ₩130,764 | ₩133,313 | +1.76% | 238.8만 |
|---|
| 2025.12.12 | ₩128,323 | ₩131,448 | ₩128,028 | ₩130,818 | +1.94% | 263.8만 |
|---|
| 2025.12.11 | ₩128,323 | ₩130,429 | ₩127,948 | ₩128,283 | -0.03% | 139.7만 |
|---|
| 2025.12.10 | ₩128,283 | ₩128,980 | ₩127,679 | ₩127,974 | -0.24% | 184.9만 |
|---|
| 2025.12.09 | ₩128,538 | ₩129,718 | ₩128,176 | ₩128,524 | -0.01% | 182.3만 |
|---|
| 2025.12.08 | ₩129,530 | ₩129,530 | ₩127,371 | ₩128,028 | -1.16% | 208.9만 |
|---|
| 2025.12.05 | ₩128,766 | ₩129,986 | ₩128,712 | ₩129,571 | +0.62% | 177.6만 |
|---|
| 2025.12.04 | ₩129,289 | ₩130,563 | ₩128,618 | ₩129,061 | -0.18% | 230.4만 |
|---|
| 2025.12.03 | ₩130,724 | ₩131,703 | ₩128,994 | ₩129,369 | -1.04% | 176.2만 |
|---|
| 2025.12.02 | ₩131,341 | ₩131,623 | ₩129,812 | ₩129,933 | -1.07% | 275.3만 |
|---|
| 2025.12.01 | ₩133,782 | ₩134,453 | ₩131,073 | ₩131,287 | -1.86% | 274.5만 |
|---|
| 2025.11.28 | ₩134,909 | ₩135,325 | ₩134,171 | ₩134,614 | -0.22% | 106.3만 |
|---|
| 2025.11.26 | ₩133,085 | ₩134,520 | ₩132,588 | ₩134,319 | +0.93% | 130.6만 |
|---|
| 2025.11.25 | ₩133,930 | ₩134,520 | ₩132,293 | ₩132,588 | -1.00% | 212.7만 |
|---|
| 2025.11.24 | ₩134,574 | ₩134,600 | ₩132,414 | ₩132,682 | -1.41% | 770.8만 |
|---|
| 2025.11.21 | ₩136,116 | ₩138,530 | ₩133,527 | ₩134,346 | -1.30% | 472.2만 |
|---|
| 2025.11.20 | ₩134,480 | ₩135,982 | ₩134,037 | ₩135,405 | +0.69% | 246.2만 |
|---|
| 2025.11.19 | ₩136,961 | ₩136,961 | ₩134,319 | ₩134,641 | -1.69% | 306만 |
|---|
| 2025.11.18 | ₩138,879 | ₩139,604 | ₩137,900 | ₩138,034 | -0.61% | 258.5만 |
|---|
| 2025.11.17 | ₩137,109 | ₩139,469 | ₩136,478 | ₩139,295 | +1.59% | 300.8만 |
|---|
| 2025.11.14 | ₩136,398 | ₩137,551 | ₩135,338 | ₩136,358 | -0.03% | 244.3만 |
|---|
| 2025.11.13 | ₩134,399 | ₩135,727 | ₩132,951 | ₩135,405 | +0.75% | 197.8만 |
|---|
| 2025.11.12 | ₩133,192 | ₩134,493 | ₩132,749 | ₩134,386 | +0.90% | 134만 |
|---|
| 2025.11.11 | ₩132,307 | ₩133,822 | ₩131,650 | ₩133,581 | +0.96% | 178만 |
|---|
| 2025.11.10 | ₩131,529 | ₩132,602 | ₩130,657 | ₩131,770 | +0.18% | 218.9만 |
|---|
| 2025.11.07 | ₩131,019 | ₩133,970 | ₩130,442 | ₩132,146 | +0.86% | 292.4만 |
|---|
| 2025.11.06 | ₩130,067 | ₩131,958 | ₩129,436 | ₩130,094 | +0.02% | 306.4만 |
|---|
| 2025.11.05 | ₩131,448 | ₩132,280 | ₩128,296 | ₩128,913 | -1.93% | 227.4만 |
|---|
| 2025.11.04 | ₩131,153 | ₩131,448 | ₩130,161 | ₩131,395 | +0.18% | 161.5만 |
|---|
| 2025.11.03 | ₩129,839 | ₩130,040 | ₩128,095 | ₩129,624 | -0.17% | 169.2만 |
|---|
| 2025.10.31 | ₩130,429 | ₩131,167 | ₩128,913 | ₩130,657 | +0.17% | 277.1만 |
|---|
| 2025.10.30 | ₩130,523 | ₩132,588 | ₩130,201 | ₩131,703 | +0.90% | 207.3만 |
|---|
| 2025.10.29 | ₩132,092 | ₩132,602 | ₩129,946 | ₩130,107 | -1.50% | 180.4만 |
|---|
| 2025.10.28 | ₩133,729 | ₩134,077 | ₩132,159 | ₩132,186 | -1.15% | 115.6만 |
|---|
| 2025.10.27 | ₩133,205 | ₩134,761 | ₩132,897 | ₩134,426 | +0.92% | 153.8만 |
|---|
| 2025.10.24 | ₩134,788 | ₩135,553 | ₩133,916 | ₩134,185 | -0.45% | 103.6만 |
|---|
| 2025.10.23 | ₩137,699 | ₩137,699 | ₩134,225 | ₩135,164 | -1.84% | 130.3만 |
|---|
| 2025.10.22 | ₩136,143 | ₩138,289 | ₩135,298 | ₩136,733 | +0.43% | 150.9만 |
|---|
| 2025.10.21 | ₩136,438 | ₩136,814 | ₩135,325 | ₩136,223 | -0.16% | 111.7만 |
|---|
| 2025.10.20 | ₩136,438 | ₩136,733 | ₩135,271 | ₩136,438 | 0.00% | 112.9만 |
|---|
| 2025.10.17 | ₩136,009 | ₩136,451 | ₩134,708 | ₩135,727 | -0.21% | 159.8만 |
|---|
| 2025.10.16 | ₩137,726 | ₩138,343 | ₩135,445 | ₩135,566 | -1.57% | 155.9만 |
|---|
| 2025.10.15 | ₩136,384 | ₩137,900 | ₩136,277 | ₩137,203 | +0.60% | 155.7만 |
|---|
| 2025.10.14 | ₩136,425 | ₩137,753 | ₩135,915 | ₩136,666 | +0.18% | 142.3만 |
|---|
| 2025.10.13 | ₩136,948 | ₩137,471 | ₩134,332 | ₩135,285 | -1.21% | 151.6만 |
|---|
| 2025.10.10 | ₩136,116 | ₩137,766 | ₩135,311 | ₩137,337 | +0.90% | 205.9만 |
|---|