시장 데이터를 불러오는 중
전체 종목
엠프레사 디스트리부이도라 ADR 과거 주가
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares · EDN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares · EDN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,908 | ₩27,805 | ₩26,800 | ₩27,095 | +0.70% | 29.7만 |
| 2026.10.08 | ₩26,814 | ₩27,846 | ₩26,814 | ₩27,001 | +0.70% | 23.7만 |
| 2026.10.07 | ₩27,859 | ₩27,886 | ₩27,028 | ₩27,028 | -2.98% | 8만 |
| 2026.10.06 | ₩28,382 | ₩29,668 | ₩27,068 | ₩28,060 | -1.13% | 60.6만 |
| 2026.10.05 | ₩27,980 | ₩28,382 | ₩27,350 | ₩27,913 | -0.24% | 22.9만 |
| 2026.10.02 | ₩27,082 | ₩27,269 | ₩26,023 | ₩26,720 | -1.34% | 31.3만 |
| 2026.10.01 | ₩27,939 | ₩27,939 | ₩26,841 | ₩26,867 | -3.84% | 8.9만 |
| 2026.09.30 | ₩28,676 | ₩28,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,966 |
| -2.48% |
| 9.8만 |
| 2026.09.29 | ₩27,001 | ₩28,060 | ₩26,854 | ₩27,792 | +2.93% | 10.1만 |
|---|
| 2026.09.28 | ₩28,583 | ₩28,663 | ₩26,988 | ₩27,109 | -5.16% | 7만 |
|---|
| 2026.09.25 | ₩29,306 | ₩29,909 | ₩28,502 | ₩28,569 | -2.51% | 4.8만 |
|---|
| 2026.09.24 | ₩30,124 | ₩30,981 | ₩29,467 | ₩29,480 | -2.14% | 12.9만 |
|---|
| 2026.09.23 | ₩30,914 | ₩31,598 | ₩30,231 | ₩30,405 | -1.65% | 8만 |
|---|
| 2026.09.22 | ₩31,665 | ₩32,469 | ₩31,035 | ₩31,196 | -1.48% | 3.1만 |
|---|
| 2026.09.21 | ₩31,423 | ₩31,812 | ₩31,249 | ₩31,571 | +0.47% | 2.5만 |
|---|
| 2026.09.18 | ₩31,946 | ₩32,067 | ₩31,263 | ₩31,383 | -1.76% | 3.5만 |
|---|
| 2026.09.17 | ₩32,268 | ₩32,991 | ₩31,879 | ₩31,933 | -1.04% | 4.8만 |
|---|
| 2026.09.16 | ₩31,973 | ₩31,973 | ₩31,263 | ₩31,852 | -0.38% | 2.8만 |
|---|
| 2026.09.15 | ₩32,696 | ₩32,696 | ₩31,879 | ₩32,026 | -2.05% | 2.2만 |
|---|
| 2026.09.14 | ₩32,763 | ₩33,916 | ₩32,227 | ₩32,670 | -0.29% | 4.6만 |
|---|
| 2026.09.11 | ₩33,299 | ₩33,755 | ₩32,656 | ₩32,804 | -1.49% | 3.2만 |
|---|
| 2026.09.10 | ₩33,152 | ₩34,063 | ₩32,656 | ₩33,594 | +1.33% | 8.9만 |
|---|
| 2026.09.09 | ₩33,769 | ₩33,769 | ₩32,549 | ₩33,273 | -1.47% | 4.4만 |
|---|
| 2026.09.08 | ₩33,541 | ₩33,688 | ₩32,388 | ₩33,085 | -1.36% | 6.9만 |
|---|
| 2026.09.04 | ₩33,407 | ₩33,675 | ₩32,067 | ₩32,964 | -1.32% | 6만 |
|---|
| 2026.09.03 | ₩33,728 | ₩34,238 | ₩32,495 | ₩32,777 | -2.82% | 10.4만 |
|---|
| 2026.09.02 | ₩31,986 | ₩33,474 | ₩31,772 | ₩33,380 | +4.36% | 7.7만 |
|---|
| 2026.09.01 | ₩31,531 | ₩32,442 | ₩30,874 | ₩31,772 | +0.76% | 9.2만 |
|---|
| 2026.08.31 | ₩31,062 | ₩32,294 | ₩29,614 | ₩31,638 | +1.86% | 9.9만 |
|---|
| 2026.08.28 | ₩31,973 | ₩32,388 | ₩30,633 | ₩31,343 | -1.97% | 5.8만 |
|---|
| 2026.08.27 | ₩31,812 | ₩32,120 | ₩31,209 | ₩31,691 | -0.38% | 4.7만 |
|---|
| 2026.08.26 | ₩31,919 | ₩32,562 | ₩31,531 | ₩31,785 | -0.42% | 5.8만 |
|---|
| 2026.08.25 | ₩31,624 | ₩31,892 | ₩30,593 | ₩31,879 | +0.81% | 7.6만 |
|---|
| 2026.08.24 | ₩29,440 | ₩31,919 | ₩29,440 | ₩31,490 | +6.96% | 24.1만 |
|---|
| 2026.08.21 | ₩29,976 | ₩30,874 | ₩29,628 | ₩29,882 | -0.31% | 8.4만 |
|---|
| 2026.08.20 | ₩29,789 | ₩30,418 | ₩29,454 | ₩29,641 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩30,499 | ₩30,499 | ₩29,641 | ₩29,842 | -2.15% | 11.8만 |
|---|
| 2026.08.18 | ₩30,861 | ₩30,861 | ₩29,668 | ₩30,150 | -2.30% | 5.4만 |
|---|
| 2026.08.17 | ₩31,490 | ₩31,825 | ₩30,472 | ₩30,847 | -2.04% | 4.2만 |
|---|
| 2026.08.14 | ₩32,134 | ₩32,482 | ₩30,284 | ₩31,008 | -3.50% | 11.5만 |
|---|
| 2026.08.13 | ₩30,874 | ₩32,750 | ₩30,753 | ₩31,879 | +3.26% | 28.6만 |
|---|
| 2026.08.12 | ₩31,169 | ₩31,450 | ₩30,258 | ₩30,418 | -2.41% | 6.2만 |
|---|
| 2026.08.11 | ₩32,160 | ₩33,501 | ₩30,258 | ₩30,874 | -4.00% | 16.2만 |
|---|
| 2026.08.10 | ₩32,549 | ₩32,857 | ₩31,665 | ₩32,187 | -1.11% | 17.2만 |
|---|
| 2026.08.07 | ₩33,501 | ₩33,501 | ₩32,174 | ₩32,562 | -2.80% | 5.3만 |
|---|
| 2026.08.06 | ₩35,122 | ₩35,122 | ₩32,911 | ₩33,353 | -5.04% | 3만 |
|---|
| 2026.08.05 | ₩34,546 | ₩35,537 | ₩33,501 | ₩34,251 | -0.85% | 4.3만 |
|---|
| 2026.08.04 | ₩35,363 | ₩35,913 | ₩33,501 | ₩34,063 | -3.68% | 13만 |
|---|
| 2026.08.03 | ₩35,618 | ₩36,114 | ₩35,216 | ₩35,363 | -0.71% | 3.7만 |
|---|
| 2026.07.31 | ₩36,542 | ₩36,542 | ₩34,640 | ₩35,953 | -1.61% | 12.9만 |
|---|
| 2026.07.30 | ₩34,680 | ₩36,851 | ₩34,680 | ₩36,516 | +5.29% | 7.6만 |
|---|
| 2026.07.29 | ₩34,238 | ₩35,417 | ₩33,581 | ₩34,144 | -0.27% | 5.9만 |
|---|
| 2026.07.28 | ₩34,184 | ₩34,774 | ₩33,501 | ₩33,970 | -0.63% | 5.3만 |
|---|
| 2026.07.27 | ₩34,733 | ₩35,229 | ₩34,037 | ₩34,867 | +0.39% | 3만 |
|---|
| 2026.07.24 | ₩35,417 | ₩35,939 | ₩34,144 | ₩34,452 | -2.72% | 5.1만 |
|---|
| 2026.07.23 | ₩36,516 | ₩36,516 | ₩35,336 | ₩35,631 | -2.42% | 5.9만 |
|---|
| 2026.07.22 | ₩34,934 | ₩36,971 | ₩34,934 | ₩36,542 | +4.60% | 9.7만 |
|---|
| 2026.07.21 | ₩33,648 | ₩36,301 | ₩33,621 | ₩35,578 | +5.73% | 8.4만 |
|---|
| 2026.07.20 | ₩33,326 | ₩33,943 | ₩32,737 | ₩33,635 | +0.92% | 2.6만 |
|---|
| 2026.07.17 | ₩32,911 | ₩33,434 | ₩32,549 | ₩32,951 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,586 | ₩34,599 | ₩32,683 | ₩33,353 | -3.56% | 4.5만 |
|---|
| 2026.07.15 | ₩33,246 | ₩34,720 | ₩33,246 | ₩34,693 | +4.35% | 3.9만 |
|---|
| 2026.07.14 | ₩33,594 | ₩34,157 | ₩33,192 | ₩33,769 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩33,903 | ₩34,278 | ₩32,924 | ₩32,938 | -2.85% | 3.2만 |
|---|
| 2026.07.10 | ₩33,179 | ₩34,492 | ₩32,978 | ₩34,063 | +2.67% | 5.3만 |
|---|
| 2026.07.09 | ₩33,527 | ₩33,889 | ₩32,428 | ₩32,830 | -2.08% | 2.7만 |
|---|
| 2026.07.08 | ₩32,911 | ₩33,326 | ₩32,509 | ₩33,072 | +0.49% | 4.8만 |
|---|
| 2026.07.07 | ₩34,050 | ₩34,278 | ₩32,509 | ₩32,897 | -3.38% | 8.7만 |
|---|
| 2026.07.06 | ₩32,871 | ₩34,452 | ₩32,576 | ₩34,010 | +3.47% | 8.4만 |
|---|
| 2026.07.02 | ₩33,232 | ₩33,809 | ₩32,348 | ₩32,536 | -2.10% | 6.4만 |
|---|
| 2026.07.01 | ₩33,728 | ₩33,822 | ₩32,174 | ₩32,790 | -2.78% | 9.1만 |
|---|
| 2026.06.30 | ₩34,077 | ₩34,171 | ₩33,058 | ₩33,447 | -1.85% | 5.1만 |
|---|
| 2026.06.29 | ₩33,139 | ₩34,894 | ₩32,790 | ₩34,425 | +3.88% | 18.1만 |
|---|
| 2026.06.26 | ₩32,589 | ₩33,608 | ₩31,959 | ₩32,817 | +0.70% | 6.2만 |
|---|
| 2026.06.25 | ₩32,428 | ₩33,594 | ₩31,919 | ₩32,817 | +1.20% | 8.4만 |
|---|
| 2026.06.24 | ₩33,514 | ₩35,323 | ₩31,812 | ₩32,201 | -3.92% | 16.9만 |
|---|
| 2026.06.23 | ₩34,988 | ₩35,698 | ₩33,876 | ₩34,104 | -2.53% | 6.1만 |
|---|
| 2026.06.22 | ₩37,025 | ₩38,861 | ₩35,122 | ₩35,685 | -3.62% | 13만 |
|---|
| 2026.06.18 | ₩37,427 | ₩38,057 | ₩36,529 | ₩37,333 | -0.25% | 6.9만 |
|---|
| 2026.06.17 | ₩36,730 | ₩38,459 | ₩36,274 | ₩36,717 | -0.04% | 11.3만 |
|---|
| 2026.06.16 | ₩38,311 | ₩38,727 | ₩36,502 | ₩36,730 | -4.13% | 6.8만 |
|---|
| 2026.06.15 | ₩36,623 | ₩38,834 | ₩36,623 | ₩38,512 | +5.16% | 5.6만 |
|---|
| 2026.06.12 | ₩38,485 | ₩38,995 | ₩36,743 | ₩36,931 | -4.04% | 13.4만 |
|---|
| 2026.06.11 | ₩35,055 | ₩38,526 | ₩35,055 | ₩38,016 | +8.45% | 18만 |
|---|
| 2026.06.10 | ₩35,176 | ₩35,618 | ₩34,023 | ₩34,747 | -1.22% | 8.6만 |
|---|
| 2026.06.09 | ₩34,264 | ₩36,207 | ₩33,916 | ₩35,135 | +2.54% | 13.5만 |
|---|
| 2026.06.08 | ₩34,800 | ₩36,529 | ₩34,037 | ₩34,680 | -0.35% | 10.1만 |
|---|
| 2026.06.05 | ₩35,604 | ₩36,609 | ₩33,567 | ₩34,519 | -3.05% | 12.7만 |
|---|
| 2026.06.04 | ₩35,913 | ₩36,944 | ₩35,604 | ₩35,738 | -0.49% | 11.8만 |
|---|
| 2026.06.03 | ₩36,167 | ₩36,810 | ₩35,725 | ₩35,805 | -1.00% | 11.6만 |
|---|
| 2026.06.02 | ₩37,668 | ₩37,668 | ₩35,779 | ₩36,810 | -2.28% | 12.9만 |
|---|
| 2026.06.01 | ₩37,092 | ₩38,861 | ₩36,985 | ₩37,735 | +1.73% | 19.9만 |
|---|
| 2026.05.29 | ₩35,980 | ₩38,633 | ₩35,444 | ₩37,038 | +2.94% | 37.7만 |
|---|
| 2026.05.28 | ₩34,921 | ₩36,784 | ₩34,305 | ₩35,832 | +2.61% | 38.4만 |
|---|
| 2026.05.27 | ₩32,964 | ₩36,154 | ₩32,804 | ₩35,511 | +7.72% | 45.6만 |
|---|
| 2026.05.26 | ₩32,495 | ₩33,541 | ₩31,825 | ₩33,058 | +1.73% | 15.1만 |
|---|
| 2026.05.22 | ₩33,581 | ₩35,015 | ₩32,201 | ₩32,294 | -3.83% | 7.3만 |
|---|
| 2026.05.21 | ₩32,629 | ₩33,635 | ₩31,799 | ₩33,501 | +2.67% | 20.4만 |
|---|
| 2026.05.20 | ₩31,477 | ₩32,817 | ₩31,075 | ₩32,629 | +3.66% | 6.3만 |
|---|
| 2026.05.19 | ₩31,490 | ₩31,839 | ₩30,512 | ₩31,343 | -0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩30,351 | ₩32,134 | ₩29,762 | ₩32,040 | +5.56% | 20.4만 |
|---|
| 2026.05.15 | ₩31,196 | ₩31,584 | ₩29,829 | ₩30,057 | -3.65% | 14.1만 |
|---|
| 2026.05.14 | ₩30,820 | ₩32,000 | ₩30,405 | ₩31,490 | +2.17% | 12.2만 |
|---|
| 2026.05.13 | ₩32,026 | ₩32,348 | ₩30,861 | ₩31,021 | -3.14% | 13.3만 |
|---|
| 2026.05.12 | ₩32,455 | ₩33,313 | ₩31,102 | ₩32,375 | -0.25% | 18.6만 |
|---|
| 2026.05.11 | ₩31,062 | ₩33,259 | ₩31,062 | ₩32,790 | +5.57% | 10만 |
|---|
| 2026.05.08 | ₩32,522 | ₩33,809 | ₩31,249 | ₩31,316 | -3.71% | 18.2만 |
|---|
| 2026.05.07 | ₩34,492 | ₩34,492 | ₩32,455 | ₩32,777 | -4.97% | 17.2만 |
|---|
| 2026.05.06 | ₩33,286 | ₩34,519 | ₩32,589 | ₩34,506 | +3.66% | 71.5만 |
|---|
| 2026.05.05 | ₩33,366 | ₩34,130 | ₩31,785 | ₩32,777 | -1.77% | 22.9만 |
|---|
| 2026.05.04 | ₩32,000 | ₩33,782 | ₩32,000 | ₩32,603 | +1.88% | 12.4만 |
|---|
| 2026.05.01 | ₩33,943 | ₩33,943 | ₩31,517 | ₩31,825 | -6.24% | 15.3만 |
|---|
| 2026.04.30 | ₩33,836 | ₩34,532 | ₩32,348 | ₩33,567 | -0.79% | 18.2만 |
|---|
| 2026.04.29 | ₩34,090 | ₩34,532 | ₩32,978 | ₩33,903 | -0.55% | 9.1만 |
|---|
| 2026.04.28 | ₩33,487 | ₩34,104 | ₩32,830 | ₩33,795 | +0.92% | 16.1만 |
|---|
| 2026.04.27 | ₩34,171 | ₩34,800 | ₩33,152 | ₩33,393 | -2.27% | 11.4만 |
|---|
| 2026.04.24 | ₩34,117 | ₩34,814 | ₩33,340 | ₩33,943 | -0.51% | 13.6만 |
|---|
| 2026.04.23 | ₩35,738 | ₩35,752 | ₩33,635 | ₩33,809 | -5.40% | 14.5만 |
|---|
| 2026.04.22 | ₩36,690 | ₩37,212 | ₩35,202 | ₩35,296 | -3.80% | 18만 |
|---|
| 2026.04.21 | ₩37,735 | ₩37,869 | ₩36,341 | ₩36,757 | -2.59% | 11.7만 |
|---|
| 2026.04.20 | ₩36,234 | ₩38,070 | ₩35,658 | ₩37,949 | +4.73% | 18.6만 |
|---|
| 2026.04.17 | ₩37,011 | ₩37,011 | ₩35,725 | ₩36,167 | -2.28% | 14.4만 |
|---|
| 2026.04.16 | ₩37,333 | ₩37,480 | ₩36,435 | ₩37,038 | -0.79% | 6.8만 |
|---|
| 2026.04.15 | ₩36,221 | ₩37,105 | ₩35,216 | ₩36,931 | +1.96% | 14.7만 |
|---|
| 2026.04.14 | ₩38,485 | ₩38,874 | ₩36,073 | ₩36,140 | -6.09% | 13.2만 |
|---|
| 2026.04.13 | ₩38,164 | ₩39,263 | ₩37,480 | ₩37,923 | -0.63% | 17.8만 |
|---|
| 2026.04.10 | ₩39,906 | ₩40,348 | ₩38,606 | ₩38,646 | -3.16% | 12.3만 |
|---|
| 2026.04.09 | ₩41,326 | ₩41,809 | ₩39,263 | ₩39,651 | -4.05% | 15.1만 |
|---|
| 2026.04.08 | ₩42,090 | ₩42,680 | ₩39,276 | ₩41,969 | -0.29% | 21.4만 |
|---|
| 2026.04.07 | ₩41,608 | ₩41,782 | ₩39,866 | ₩40,871 | -1.77% | 9.4만 |
|---|
| 2026.04.06 | ₩40,616 | ₩42,907 | ₩39,852 | ₩41,728 | +2.74% | 21.6만 |
|---|
| 2026.04.02 | ₩41,085 | ₩41,755 | ₩39,651 | ₩40,951 | -0.33% | 12.3만 |
|---|
| 2026.04.01 | ₩40,388 | ₩41,809 | ₩38,124 | ₩41,500 | +2.75% | 21.5만 |
|---|
| 2026.03.31 | ₩37,856 | ₩40,964 | ₩37,856 | ₩40,227 | +6.27% | 44.3만 |
|---|
| 2026.03.30 | ₩37,266 | ₩38,459 | ₩36,502 | ₩37,480 | +0.58% | 10.7만 |
|---|
| 2026.03.27 | ₩37,360 | ₩40,120 | ₩36,502 | ₩37,186 | -0.47% | 45.6만 |
|---|
| 2026.03.26 | ₩37,601 | ₩39,102 | ₩36,489 | ₩37,521 | -0.21% | 12만 |
|---|
| 2026.03.25 | ₩38,794 | ₩39,812 | ₩37,655 | ₩38,365 | -1.11% | 14.2만 |
|---|
| 2026.03.24 | ₩39,397 | ₩40,040 | ₩38,217 | ₩38,392 | -2.55% | 5.9만 |
|---|
| 2026.03.23 | ₩37,172 | ₩40,308 | ₩36,542 | ₩39,343 | +5.84% | 17.1만 |
|---|
| 2026.03.20 | ₩39,062 | ₩40,201 | ₩36,717 | ₩37,199 | -4.77% | 16.9만 |
|---|
| 2026.03.19 | ₩36,140 | ₩39,383 | ₩36,140 | ₩38,660 | +6.97% | 24.7만 |
|---|
| 2026.03.18 | ₩36,140 | ₩36,824 | ₩35,283 | ₩36,315 | +0.48% | 5.8만 |
|---|
| 2026.03.17 | ₩34,693 | ₩36,033 | ₩34,372 | ₩35,671 | +2.82% | 6.7만 |
|---|
| 2026.03.16 | ₩35,725 | ₩35,792 | ₩33,608 | ₩34,238 | -4.16% | 9.3만 |
|---|
| 2026.03.13 | ₩36,918 | ₩37,172 | ₩34,318 | ₩35,243 | -4.54% | 8.1만 |
|---|
| 2026.03.12 | ₩37,239 | ₩38,083 | ₩36,435 | ₩36,556 | -1.84% | 6.4만 |
|---|
| 2026.03.11 | ₩37,655 | ₩37,896 | ₩35,578 | ₩37,413 | -0.64% | 8.1만 |
|---|
| 2026.03.10 | ₩33,943 | ₩37,574 | ₩33,943 | ₩36,408 | +7.26% | 13.9만 |
|---|
| 2026.03.09 | ₩33,501 | ₩35,229 | ₩32,911 | ₩34,372 | +2.60% | 12.5만 |
|---|
| 2026.03.06 | ₩33,688 | ₩35,310 | ₩33,407 | ₩33,970 | +0.84% | 7.5만 |
|---|
| 2026.03.05 | ₩34,532 | ₩36,221 | ₩33,742 | ₩35,042 | +1.47% | 8.7만 |
|---|
| 2026.03.04 | ₩34,760 | ₩35,698 | ₩34,519 | ₩35,229 | +1.35% | 6.7만 |
|---|
| 2026.03.03 | ₩35,537 | ₩35,953 | ₩33,299 | ₩35,095 | -1.24% | 9.1만 |
|---|
| 2026.03.02 | ₩33,903 | ₩37,494 | ₩33,259 | ₩36,663 | +8.14% | 41.6만 |
|---|
| 2026.02.27 | ₩35,122 | ₩35,444 | ₩33,447 | ₩34,425 | -1.98% | 15.8만 |
|---|
| 2026.02.26 | ₩36,355 | ₩37,333 | ₩34,841 | ₩35,658 | -1.92% | 7.4만 |
|---|
| 2026.02.25 | ₩37,172 | ₩37,494 | ₩36,328 | ₩36,851 | -0.87% | 8.9만 |
|---|
| 2026.02.24 | ₩36,341 | ₩37,454 | ₩35,899 | ₩37,172 | +2.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,944 | ₩37,025 | ₩35,497 | ₩35,805 | -3.08% | 10.7만 |
|---|
| 2026.02.20 | ₩37,949 | ₩38,097 | ₩36,998 | ₩37,253 | -1.84% | 10.5만 |
|---|
| 2026.02.19 | ₩36,864 | ₩39,008 | ₩36,743 | ₩38,150 | +3.49% | 9.3만 |
|---|
| 2026.02.18 | ₩37,373 | ₩38,097 | ₩36,181 | ₩36,864 | -1.36% | 12.8만 |
|---|
| 2026.02.17 | ₩37,534 | ₩37,909 | ₩35,685 | ₩37,105 | -1.14% | 3.5만 |
|---|
| 2026.02.13 | ₩38,539 | ₩40,455 | ₩37,628 | ₩38,043 | -1.29% | 5만 |
|---|
| 2026.02.12 | ₩39,906 | ₩40,536 | ₩37,601 | ₩37,775 | -5.34% | 7.6만 |
|---|
| 2026.02.11 | ₩40,723 | ₩40,723 | ₩38,727 | ₩39,584 | -2.80% | 6.9만 |
|---|
| 2026.02.10 | ₩39,383 | ₩40,603 | ₩38,070 | ₩39,866 | +1.22% | 13.9만 |
|---|
| 2026.02.09 | ₩37,614 | ₩40,120 | ₩36,944 | ₩39,557 | +5.17% | 16만 |
|---|
| 2026.02.06 | ₩36,462 | ₩37,735 | ₩36,020 | ₩37,641 | +3.23% | 12.3만 |
|---|
| 2026.02.05 | ₩36,784 | ₩37,320 | ₩35,162 | ₩35,283 | -4.08% | 9만 |
|---|
| 2026.02.04 | ₩38,593 | ₩39,169 | ₩35,738 | ₩37,253 | -3.47% | 16만 |
|---|
| 2026.02.03 | ₩39,906 | ₩40,683 | ₩37,561 | ₩38,914 | -2.48% | 12.8만 |
|---|
| 2026.02.02 | ₩41,031 | ₩41,554 | ₩39,852 | ₩40,335 | -1.70% | 8.7만 |
|---|
| 2026.01.30 | ₩40,804 | ₩42,023 | ₩40,683 | ₩41,058 | +0.62% | 10만 |
|---|
| 2026.01.29 | ₩42,559 | ₩42,867 | ₩40,495 | ₩41,474 | -2.55% | 8.9만 |
|---|
| 2026.01.28 | ₩44,448 | ₩44,448 | ₩41,876 | ₩42,278 | -4.88% | 12.9만 |
|---|
| 2026.01.27 | ₩41,206 | ₩44,288 | ₩40,844 | ₩43,765 | +6.21% | 12.1만 |
|---|
| 2026.01.26 | ₩39,423 | ₩42,412 | ₩39,423 | ₩41,179 | +4.45% | 16.5만 |
|---|
| 2026.01.23 | ₩41,152 | ₩42,559 | ₩39,115 | ₩39,691 | -3.55% | 19.5만 |
|---|
| 2026.01.22 | ₩41,621 | ₩42,130 | ₩40,107 | ₩41,353 | -0.64% | 24.3만 |
|---|
| 2026.01.21 | ₩37,440 | ₩41,541 | ₩36,904 | ₩40,897 | +9.23% | 17.9만 |
|---|
| 2026.01.20 | ₩35,296 | ₩37,494 | ₩34,908 | ₩37,092 | +5.09% | 9.6만 |
|---|
| 2026.01.16 | ₩35,497 | ₩37,159 | ₩35,390 | ₩36,288 | +2.23% | 7.6만 |
|---|
| 2026.01.15 | ₩35,779 | ₩36,690 | ₩34,948 | ₩35,283 | -1.39% | 8만 |
|---|
| 2026.01.14 | ₩37,708 | ₩37,936 | ₩35,243 | ₩35,671 | -5.40% | 10.4만 |
|---|
| 2026.01.13 | ₩38,217 | ₩39,115 | ₩37,521 | ₩37,775 | -1.16% | 4.6만 |
|---|
| 2026.01.12 | ₩39,088 | ₩39,866 | ₩38,003 | ₩38,405 | -1.75% | 5.7만 |
|---|
| 2026.01.09 | ₩38,311 | ₩39,504 | ₩37,896 | ₩39,504 | +3.11% | 4만 |
|---|
| 2026.01.08 | ₩37,239 | ₩38,780 | ₩37,105 | ₩38,311 | +2.88% | 8만 |
|---|
| 2026.01.07 | ₩38,981 | ₩39,933 | ₩37,239 | ₩37,253 | -4.43% | 10.3만 |
|---|
| 2026.01.06 | ₩41,085 | ₩41,085 | ₩38,686 | ₩38,753 | -5.68% | 6.8만 |
|---|
| 2026.01.05 | ₩39,973 | ₩41,139 | ₩39,316 | ₩41,005 | +2.58% | 9.8만 |
|---|
| 2026.01.02 | ₩40,549 | ₩41,366 | ₩39,691 | ₩39,906 | -1.59% | 5.1만 |
|---|
| 2025.12.31 | ₩40,335 | ₩42,787 | ₩39,812 | ₩40,147 | -0.47% | 1.9만 |
|---|
| 2025.12.30 | ₩41,366 | ₩42,144 | ₩40,281 | ₩40,335 | -2.49% | 7.4만 |
|---|
| 2025.12.29 | ₩41,809 | ₩43,202 | ₩40,536 | ₩41,246 | -1.35% | 15.8만 |
|---|
| 2025.12.26 | ₩41,943 | ₩42,907 | ₩41,809 | ₩42,345 | +0.96% | 3.7만 |
|---|
| 2025.12.24 | ₩42,237 | ₩42,559 | ₩41,608 | ₩42,211 | -0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩42,023 | ₩42,854 | ₩41,447 | ₩41,996 | -0.06% | 11.4만 |
|---|
| 2025.12.22 | ₩42,854 | ₩43,524 | ₩41,581 | ₩42,023 | -1.94% | 6만 |
|---|
| 2025.12.19 | ₩42,197 | ₩43,269 | ₩41,715 | ₩42,452 | +0.60% | 7.2만 |
|---|
| 2025.12.18 | ₩41,058 | ₩44,328 | ₩41,058 | ₩41,969 | +2.22% | 10.8만 |
|---|
| 2025.12.17 | ₩41,219 | ₩41,862 | ₩40,227 | ₩40,696 | -1.27% | 6.8만 |
|---|
| 2025.12.16 | ₩41,273 | ₩42,050 | ₩38,874 | ₩40,790 | -1.17% | 10만 |
|---|
| 2025.12.15 | ₩40,777 | ₩42,840 | ₩40,174 | ₩40,857 | +0.20% | 8.6만 |
|---|
| 2025.12.12 | ₩40,643 | ₩42,532 | ₩40,201 | ₩40,201 | -1.09% | 6만 |
|---|
| 2025.12.11 | ₩41,541 | ₩43,216 | ₩40,455 | ₩41,366 | -0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩43,015 | ₩45,038 | ₩41,983 | ₩42,773 | -0.56% | 26.1만 |
|---|
| 2025.12.09 | ₩43,805 | ₩44,033 | ₩41,152 | ₩43,122 | -1.56% | 9.5만 |
|---|
| 2025.12.08 | ₩44,301 | ₩45,829 | ₩43,135 | ₩43,484 | -1.85% | 4.8만 |
|---|
| 2025.12.05 | ₩47,691 | ₩48,321 | ₩44,020 | ₩44,033 | -7.67% | 14.1만 |
|---|
| 2025.12.04 | ₩48,978 | ₩49,179 | ₩44,730 | ₩45,829 | -6.43% | 10.9만 |
|---|
| 2025.12.03 | ₩45,829 | ₩48,241 | ₩45,427 | ₩47,691 | +4.06% | 15.9만 |
|---|
| 2025.12.02 | ₩47,825 | ₩48,576 | ₩45,239 | ₩45,252 | -5.38% | 16.6만 |
|---|
| 2025.12.01 | ₩45,427 | ₩47,986 | ₩45,092 | ₩47,852 | +5.34% | 10.6만 |
|---|
| 2025.11.28 | ₩46,190 | ₩47,490 | ₩45,708 | ₩46,566 | +0.81% | 9.5만 |
|---|
| 2025.11.26 | ₩41,688 | ₩46,579 | ₩41,688 | ₩45,989 | +10.32% | 14.9만 |
|---|
| 2025.11.25 | ₩40,777 | ₩41,956 | ₩39,182 | ₩41,192 | +1.02% | 12.2만 |
|---|
| 2025.11.24 | ₩39,557 | ₩41,353 | ₩39,182 | ₩40,911 | +3.42% | 12.2만 |
|---|
| 2025.11.21 | ₩41,340 | ₩42,264 | ₩38,861 | ₩39,839 | -3.63% | 11.6만 |
|---|
| 2025.11.20 | ₩44,234 | ₩44,623 | ₩41,889 | ₩42,103 | -4.82% | 15.5만 |
|---|
| 2025.11.19 | ₩42,894 | ₩44,328 | ₩42,693 | ₩43,470 | +1.34% | 16.9만 |
|---|
| 2025.11.18 | ₩40,187 | ₩43,457 | ₩40,040 | ₩42,144 | +4.87% | 16.8만 |
|---|
| 2025.11.17 | ₩42,921 | ₩44,609 | ₩40,482 | ₩41,152 | -4.12% | 21.9만 |
|---|
| 2025.11.14 | ₩41,139 | ₩44,462 | ₩40,777 | ₩43,323 | +5.31% | 10.8만 |
|---|
| 2025.11.13 | ₩44,073 | ₩44,381 | ₩41,152 | ₩41,648 | -5.50% | 14만 |
|---|
| 2025.11.12 | ₩43,551 | ₩45,252 | ₩43,457 | ₩44,395 | +1.94% | 8만 |
|---|
| 2025.11.11 | ₩44,703 | ₩46,097 | ₩43,283 | ₩43,283 | -3.18% | 9.4만 |
|---|
| 2025.11.10 | ₩44,609 | ₩46,793 | ₩43,417 | ₩44,448 | -0.36% | 21.2만 |
|---|
| 2025.11.07 | ₩41,286 | ₩43,953 | ₩39,544 | ₩43,805 | +6.10% | 21.3만 |
|---|
| 2025.11.06 | ₩45,547 | ₩45,882 | ₩42,438 | ₩43,028 | -5.53% | 24.1만 |
|---|
| 2025.11.05 | ₩47,236 | ₩47,571 | ₩44,395 | ₩44,663 | -5.45% | 27만 |
|---|
| 2025.11.04 | ₩45,279 | ₩47,718 | ₩42,211 | ₩45,494 | +0.47% | 24.1만 |
|---|
| 2025.11.03 | ₩46,418 | ₩47,732 | ₩43,296 | ₩47,236 | +1.76% | 29.8만 |
|---|
| 2025.10.31 | ₩41,809 | ₩46,499 | ₩41,393 | ₩44,636 | +6.76% | 29.3만 |
|---|
| 2025.10.30 | ₩43,041 | ₩43,966 | ₩40,201 | ₩40,978 | -4.79% | 29.1만 |
|---|
| 2025.10.29 | ₩38,298 | ₩43,644 | ₩38,204 | ₩42,921 | +12.07% | 61.2만 |
|---|
| 2025.10.28 | ₩35,631 | ₩39,571 | ₩33,943 | ₩37,762 | +5.98% | 59.7만 |
|---|
| 2025.10.27 | ₩34,050 | ₩40,160 | ₩33,541 | ₩35,564 | +4.45% | 130.3만 |
|---|
| 2025.10.24 | ₩25,300 | ₩26,640 | ₩25,300 | ₩25,970 | +2.65% | 14.5만 |
|---|
| 2025.10.23 | ₩23,692 | ₩26,238 | ₩23,249 | ₩25,179 | +6.28% | 23.9만 |
|---|
| 2025.10.22 | ₩22,981 | ₩23,732 | ₩22,271 | ₩23,544 | +2.45% | 13.2만 |
|---|
| 2025.10.21 | ₩23,544 | ₩24,429 | ₩22,539 | ₩23,196 | -1.48% | 13.2만 |
|---|
| 2025.10.20 | ₩25,273 | ₩25,661 | ₩23,692 | ₩23,772 | -5.94% | 9.7만 |
|---|
| 2025.10.17 | ₩25,112 | ₩26,157 | ₩24,656 | ₩24,884 | -0.91% | 13.3만 |
|---|
| 2025.10.16 | ₩26,640 | ₩26,653 | ₩24,750 | ₩25,166 | -5.53% | 15만 |
|---|
| 2025.10.15 | ₩26,010 | ₩28,167 | ₩25,541 | ₩26,104 | +0.36% | 23.3만 |
|---|
| 2025.10.14 | ₩26,800 | ₩29,078 | ₩24,857 | ₩25,702 | -4.10% | 61만 |
|---|
| 2025.10.13 | ₩22,888 | ₩27,872 | ₩22,553 | ₩26,841 | +17.27% | 75.4만 |
|---|
| 2025.10.10 | ₩24,643 | ₩24,670 | ₩21,976 | ₩22,271 | -9.62% | 15.4만 |
|---|