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 | ₩26,933 | ₩27,832 | ₩26,826 | ₩27,121 | +0.70% | 29.7만 |
| 2026.10.08 | ₩26,839 | ₩27,872 | ₩26,839 | ₩27,027 | +0.70% | 23.7만 |
| 2026.10.07 | ₩27,885 | ₩27,912 | ₩27,054 | ₩27,054 | -2.98% | 8만 |
| 2026.10.06 | ₩28,409 | ₩29,696 | ₩27,094 | ₩28,087 | -1.13% | 60.6만 |
| 2026.10.05 | ₩28,006 | ₩28,409 | ₩27,376 | ₩27,939 | -0.24% | 22.9만 |
| 2026.10.02 | ₩27,107 | ₩27,295 | ₩26,048 | ₩26,745 | -1.34% | 31.3만 |
| 2026.10.01 | ₩27,966 | ₩27,966 | ₩26,866 | ₩26,893 | -3.84% | 8.9만 |
| 2026.09.30 | ₩28,704 | ₩28,704 | ₩27,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,993 |
| -2.48% |
| 9.8만 |
| 2026.09.29 | ₩27,027 | ₩28,087 | ₩26,879 | ₩27,818 | +2.93% | 10.1만 |
|---|
| 2026.09.28 | ₩28,610 | ₩28,690 | ₩27,014 | ₩27,134 | -5.16% | 7만 |
|---|
| 2026.09.25 | ₩29,334 | ₩29,938 | ₩28,529 | ₩28,596 | -2.51% | 4.8만 |
|---|
| 2026.09.24 | ₩30,152 | ₩31,011 | ₩29,495 | ₩29,508 | -2.14% | 12.9만 |
|---|
| 2026.09.23 | ₩30,944 | ₩31,628 | ₩30,260 | ₩30,434 | -1.65% | 8만 |
|---|
| 2026.09.22 | ₩31,695 | ₩32,499 | ₩31,064 | ₩31,225 | -1.48% | 3.1만 |
|---|
| 2026.09.21 | ₩31,453 | ₩31,842 | ₩31,279 | ₩31,601 | +0.47% | 2.5만 |
|---|
| 2026.09.18 | ₩31,976 | ₩32,097 | ₩31,292 | ₩31,413 | -1.76% | 3.5만 |
|---|
| 2026.09.17 | ₩32,298 | ₩33,023 | ₩31,909 | ₩31,963 | -1.04% | 4.8만 |
|---|
| 2026.09.16 | ₩32,003 | ₩32,003 | ₩31,292 | ₩31,882 | -0.38% | 2.8만 |
|---|
| 2026.09.15 | ₩32,727 | ₩32,727 | ₩31,909 | ₩32,057 | -2.05% | 2.2만 |
|---|
| 2026.09.14 | ₩32,795 | ₩33,948 | ₩32,258 | ₩32,701 | -0.29% | 4.6만 |
|---|
| 2026.09.11 | ₩33,331 | ₩33,787 | ₩32,687 | ₩32,835 | -1.49% | 3.2만 |
|---|
| 2026.09.10 | ₩33,184 | ₩34,096 | ₩32,687 | ₩33,626 | +1.33% | 8.9만 |
|---|
| 2026.09.09 | ₩33,801 | ₩33,801 | ₩32,580 | ₩33,304 | -1.47% | 4.4만 |
|---|
| 2026.09.08 | ₩33,572 | ₩33,720 | ₩32,419 | ₩33,116 | -1.36% | 6.9만 |
|---|
| 2026.09.04 | ₩33,438 | ₩33,707 | ₩32,097 | ₩32,996 | -1.32% | 6만 |
|---|
| 2026.09.03 | ₩33,760 | ₩34,270 | ₩32,526 | ₩32,808 | -2.82% | 10.4만 |
|---|
| 2026.09.02 | ₩32,017 | ₩33,505 | ₩31,802 | ₩33,412 | +4.36% | 7.7만 |
|---|
| 2026.09.01 | ₩31,561 | ₩32,473 | ₩30,903 | ₩31,802 | +0.76% | 9.2만 |
|---|
| 2026.08.31 | ₩31,091 | ₩32,325 | ₩29,643 | ₩31,668 | +1.86% | 9.9만 |
|---|
| 2026.08.28 | ₩32,003 | ₩32,419 | ₩30,662 | ₩31,373 | -1.97% | 5.8만 |
|---|
| 2026.08.27 | ₩31,842 | ₩32,151 | ₩31,239 | ₩31,722 | -0.38% | 4.7만 |
|---|
| 2026.08.26 | ₩31,950 | ₩32,593 | ₩31,561 | ₩31,815 | -0.42% | 5.8만 |
|---|
| 2026.08.25 | ₩31,654 | ₩31,923 | ₩30,622 | ₩31,909 | +0.81% | 7.6만 |
|---|
| 2026.08.24 | ₩29,468 | ₩31,950 | ₩29,468 | ₩31,520 | +6.96% | 24.1만 |
|---|
| 2026.08.21 | ₩30,005 | ₩30,903 | ₩29,656 | ₩29,911 | -0.31% | 8.4만 |
|---|
| 2026.08.20 | ₩29,817 | ₩30,447 | ₩29,482 | ₩29,669 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩30,528 | ₩30,528 | ₩29,669 | ₩29,871 | -2.15% | 11.8만 |
|---|
| 2026.08.18 | ₩30,890 | ₩30,890 | ₩29,696 | ₩30,179 | -2.30% | 5.4만 |
|---|
| 2026.08.17 | ₩31,520 | ₩31,856 | ₩30,501 | ₩30,876 | -2.04% | 4.2만 |
|---|
| 2026.08.14 | ₩32,164 | ₩32,513 | ₩30,313 | ₩31,037 | -3.50% | 11.5만 |
|---|
| 2026.08.13 | ₩30,903 | ₩32,781 | ₩30,783 | ₩31,909 | +3.26% | 28.6만 |
|---|
| 2026.08.12 | ₩31,198 | ₩31,480 | ₩30,286 | ₩30,447 | -2.41% | 6.2만 |
|---|
| 2026.08.11 | ₩32,191 | ₩33,532 | ₩30,286 | ₩30,903 | -4.00% | 16.2만 |
|---|
| 2026.08.10 | ₩32,580 | ₩32,888 | ₩31,695 | ₩32,218 | -1.11% | 17.2만 |
|---|
| 2026.08.07 | ₩33,532 | ₩33,532 | ₩32,204 | ₩32,593 | -2.80% | 5.3만 |
|---|
| 2026.08.06 | ₩35,155 | ₩35,155 | ₩32,942 | ₩33,385 | -5.04% | 3만 |
|---|
| 2026.08.05 | ₩34,578 | ₩35,571 | ₩33,532 | ₩34,283 | -0.85% | 4.3만 |
|---|
| 2026.08.04 | ₩35,397 | ₩35,947 | ₩33,532 | ₩34,096 | -3.68% | 13만 |
|---|
| 2026.08.03 | ₩35,651 | ₩36,148 | ₩35,249 | ₩35,397 | -0.71% | 3.7만 |
|---|
| 2026.07.31 | ₩36,577 | ₩36,577 | ₩34,672 | ₩35,987 | -1.61% | 12.9만 |
|---|
| 2026.07.30 | ₩34,713 | ₩36,885 | ₩34,713 | ₩36,550 | +5.29% | 7.6만 |
|---|
| 2026.07.29 | ₩34,270 | ₩35,450 | ₩33,613 | ₩34,176 | -0.27% | 5.9만 |
|---|
| 2026.07.28 | ₩34,216 | ₩34,806 | ₩33,532 | ₩34,002 | -0.63% | 5.3만 |
|---|
| 2026.07.27 | ₩34,766 | ₩35,263 | ₩34,069 | ₩34,900 | +0.39% | 3만 |
|---|
| 2026.07.24 | ₩35,450 | ₩35,973 | ₩34,176 | ₩34,485 | -2.72% | 5.1만 |
|---|
| 2026.07.23 | ₩36,550 | ₩36,550 | ₩35,370 | ₩35,665 | -2.42% | 5.9만 |
|---|
| 2026.07.22 | ₩34,967 | ₩37,006 | ₩34,967 | ₩36,577 | +4.60% | 9.7만 |
|---|
| 2026.07.21 | ₩33,680 | ₩36,336 | ₩33,653 | ₩35,611 | +5.73% | 8.4만 |
|---|
| 2026.07.20 | ₩33,358 | ₩33,975 | ₩32,768 | ₩33,666 | +0.92% | 2.6만 |
|---|
| 2026.07.17 | ₩32,942 | ₩33,465 | ₩32,580 | ₩32,982 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,619 | ₩34,632 | ₩32,714 | ₩33,385 | -3.56% | 4.5만 |
|---|
| 2026.07.15 | ₩33,277 | ₩34,753 | ₩33,277 | ₩34,726 | +4.35% | 3.9만 |
|---|
| 2026.07.14 | ₩33,626 | ₩34,189 | ₩33,224 | ₩33,801 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩33,935 | ₩34,310 | ₩32,955 | ₩32,969 | -2.85% | 3.2만 |
|---|
| 2026.07.10 | ₩33,210 | ₩34,525 | ₩33,009 | ₩34,096 | +2.67% | 5.3만 |
|---|
| 2026.07.09 | ₩33,559 | ₩33,921 | ₩32,459 | ₩32,862 | -2.08% | 2.7만 |
|---|
| 2026.07.08 | ₩32,942 | ₩33,358 | ₩32,540 | ₩33,103 | +0.49% | 4.8만 |
|---|
| 2026.07.07 | ₩34,082 | ₩34,310 | ₩32,540 | ₩32,929 | -3.38% | 8.7만 |
|---|
| 2026.07.06 | ₩32,902 | ₩34,485 | ₩32,607 | ₩34,042 | +3.47% | 8.4만 |
|---|
| 2026.07.02 | ₩33,264 | ₩33,841 | ₩32,379 | ₩32,567 | -2.10% | 6.4만 |
|---|
| 2026.07.01 | ₩33,760 | ₩33,854 | ₩32,204 | ₩32,821 | -2.78% | 9.1만 |
|---|
| 2026.06.30 | ₩34,109 | ₩34,203 | ₩33,090 | ₩33,479 | -1.85% | 5.1만 |
|---|
| 2026.06.29 | ₩33,170 | ₩34,927 | ₩32,821 | ₩34,458 | +3.88% | 18.1만 |
|---|
| 2026.06.26 | ₩32,620 | ₩33,640 | ₩31,990 | ₩32,848 | +0.70% | 6.2만 |
|---|
| 2026.06.25 | ₩32,459 | ₩33,626 | ₩31,950 | ₩32,848 | +1.20% | 8.4만 |
|---|
| 2026.06.24 | ₩33,546 | ₩35,356 | ₩31,842 | ₩32,231 | -3.92% | 16.9만 |
|---|
| 2026.06.23 | ₩35,021 | ₩35,732 | ₩33,908 | ₩34,136 | -2.53% | 6.1만 |
|---|
| 2026.06.22 | ₩37,060 | ₩38,897 | ₩35,155 | ₩35,719 | -3.62% | 13만 |
|---|
| 2026.06.18 | ₩37,462 | ₩38,093 | ₩36,564 | ₩37,368 | -0.25% | 6.9만 |
|---|
| 2026.06.17 | ₩36,765 | ₩38,495 | ₩36,309 | ₩36,751 | -0.04% | 11.3만 |
|---|
| 2026.06.16 | ₩38,347 | ₩38,763 | ₩36,537 | ₩36,765 | -4.13% | 6.8만 |
|---|
| 2026.06.15 | ₩36,657 | ₩38,871 | ₩36,657 | ₩38,549 | +5.16% | 5.6만 |
|---|
| 2026.06.12 | ₩38,522 | ₩39,032 | ₩36,778 | ₩36,966 | -4.04% | 13.4만 |
|---|
| 2026.06.11 | ₩35,088 | ₩38,562 | ₩35,088 | ₩38,052 | +8.45% | 18만 |
|---|
| 2026.06.10 | ₩35,209 | ₩35,651 | ₩34,055 | ₩34,780 | -1.22% | 8.6만 |
|---|
| 2026.06.09 | ₩34,297 | ₩36,242 | ₩33,948 | ₩35,169 | +2.54% | 13.5만 |
|---|
| 2026.06.08 | ₩34,833 | ₩36,564 | ₩34,069 | ₩34,713 | -0.35% | 10.1만 |
|---|
| 2026.06.05 | ₩35,638 | ₩36,644 | ₩33,599 | ₩34,552 | -3.05% | 12.7만 |
|---|
| 2026.06.04 | ₩35,947 | ₩36,979 | ₩35,638 | ₩35,772 | -0.49% | 11.8만 |
|---|
| 2026.06.03 | ₩36,201 | ₩36,845 | ₩35,759 | ₩35,839 | -1.00% | 11.6만 |
|---|
| 2026.06.02 | ₩37,704 | ₩37,704 | ₩35,812 | ₩36,845 | -2.28% | 12.9만 |
|---|
| 2026.06.01 | ₩37,127 | ₩38,897 | ₩37,020 | ₩37,771 | +1.73% | 19.9만 |
|---|
| 2026.05.29 | ₩36,014 | ₩38,669 | ₩35,477 | ₩37,073 | +2.94% | 37.7만 |
|---|
| 2026.05.28 | ₩34,954 | ₩36,818 | ₩34,337 | ₩35,866 | +2.61% | 38.4만 |
|---|
| 2026.05.27 | ₩32,996 | ₩36,188 | ₩32,835 | ₩35,544 | +7.72% | 45.6만 |
|---|
| 2026.05.26 | ₩32,526 | ₩33,572 | ₩31,856 | ₩33,090 | +1.73% | 15.1만 |
|---|
| 2026.05.22 | ₩33,613 | ₩35,048 | ₩32,231 | ₩32,325 | -3.83% | 7.3만 |
|---|
| 2026.05.21 | ₩32,660 | ₩33,666 | ₩31,829 | ₩33,532 | +2.67% | 20.4만 |
|---|
| 2026.05.20 | ₩31,507 | ₩32,848 | ₩31,105 | ₩32,660 | +3.66% | 6.3만 |
|---|
| 2026.05.19 | ₩31,520 | ₩31,869 | ₩30,541 | ₩31,373 | -0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩30,380 | ₩32,164 | ₩29,790 | ₩32,070 | +5.56% | 20.4만 |
|---|
| 2026.05.15 | ₩31,225 | ₩31,614 | ₩29,857 | ₩30,085 | -3.65% | 14.1만 |
|---|
| 2026.05.14 | ₩30,850 | ₩32,030 | ₩30,434 | ₩31,520 | +2.17% | 12.2만 |
|---|
| 2026.05.13 | ₩32,057 | ₩32,379 | ₩30,890 | ₩31,051 | -3.14% | 13.3만 |
|---|
| 2026.05.12 | ₩32,486 | ₩33,344 | ₩31,131 | ₩32,406 | -0.25% | 18.6만 |
|---|
| 2026.05.11 | ₩31,091 | ₩33,291 | ₩31,091 | ₩32,821 | +5.57% | 10만 |
|---|
| 2026.05.08 | ₩32,553 | ₩33,841 | ₩31,279 | ₩31,346 | -3.71% | 18.2만 |
|---|
| 2026.05.07 | ₩34,525 | ₩34,525 | ₩32,486 | ₩32,808 | -4.97% | 17.2만 |
|---|
| 2026.05.06 | ₩33,318 | ₩34,552 | ₩32,620 | ₩34,538 | +3.66% | 71.5만 |
|---|
| 2026.05.05 | ₩33,398 | ₩34,163 | ₩31,815 | ₩32,808 | -1.77% | 22.9만 |
|---|
| 2026.05.04 | ₩32,030 | ₩33,814 | ₩32,030 | ₩32,634 | +1.88% | 12.4만 |
|---|
| 2026.05.01 | ₩33,975 | ₩33,975 | ₩31,547 | ₩31,856 | -6.24% | 15.3만 |
|---|
| 2026.04.30 | ₩33,868 | ₩34,565 | ₩32,379 | ₩33,599 | -0.79% | 18.2만 |
|---|
| 2026.04.29 | ₩34,122 | ₩34,565 | ₩33,009 | ₩33,935 | -0.55% | 9.1만 |
|---|
| 2026.04.28 | ₩33,519 | ₩34,136 | ₩32,862 | ₩33,827 | +0.92% | 16.1만 |
|---|
| 2026.04.27 | ₩34,203 | ₩34,833 | ₩33,184 | ₩33,425 | -2.27% | 11.4만 |
|---|
| 2026.04.24 | ₩34,149 | ₩34,847 | ₩33,371 | ₩33,975 | -0.51% | 13.6만 |
|---|
| 2026.04.23 | ₩35,772 | ₩35,786 | ₩33,666 | ₩33,841 | -5.40% | 14.5만 |
|---|
| 2026.04.22 | ₩36,725 | ₩37,248 | ₩35,236 | ₩35,330 | -3.80% | 18만 |
|---|
| 2026.04.21 | ₩37,771 | ₩37,905 | ₩36,376 | ₩36,792 | -2.59% | 11.7만 |
|---|
| 2026.04.20 | ₩36,268 | ₩38,106 | ₩35,692 | ₩37,985 | +4.73% | 18.6만 |
|---|
| 2026.04.17 | ₩37,046 | ₩37,046 | ₩35,759 | ₩36,201 | -2.28% | 14.4만 |
|---|
| 2026.04.16 | ₩37,368 | ₩37,516 | ₩36,470 | ₩37,073 | -0.79% | 6.8만 |
|---|
| 2026.04.15 | ₩36,255 | ₩37,140 | ₩35,249 | ₩36,966 | +1.96% | 14.7만 |
|---|
| 2026.04.14 | ₩38,522 | ₩38,911 | ₩36,108 | ₩36,175 | -6.09% | 13.2만 |
|---|
| 2026.04.13 | ₩38,200 | ₩39,300 | ₩37,516 | ₩37,959 | -0.63% | 17.8만 |
|---|
| 2026.04.10 | ₩39,944 | ₩40,386 | ₩38,643 | ₩38,683 | -3.16% | 12.3만 |
|---|
| 2026.04.09 | ₩41,365 | ₩41,848 | ₩39,300 | ₩39,689 | -4.05% | 15.1만 |
|---|
| 2026.04.08 | ₩42,130 | ₩42,720 | ₩39,313 | ₩42,009 | -0.29% | 21.4만 |
|---|
| 2026.04.07 | ₩41,647 | ₩41,821 | ₩39,903 | ₩40,909 | -1.77% | 9.4만 |
|---|
| 2026.04.06 | ₩40,654 | ₩42,948 | ₩39,890 | ₩41,768 | +2.74% | 21.6만 |
|---|
| 2026.04.02 | ₩41,124 | ₩41,795 | ₩39,689 | ₩40,990 | -0.33% | 12.3만 |
|---|
| 2026.04.01 | ₩40,426 | ₩41,848 | ₩38,160 | ₩41,540 | +2.75% | 21.5만 |
|---|
| 2026.03.31 | ₩37,891 | ₩41,003 | ₩37,891 | ₩40,266 | +6.27% | 44.3만 |
|---|
| 2026.03.30 | ₩37,301 | ₩38,495 | ₩36,537 | ₩37,516 | +0.58% | 10.7만 |
|---|
| 2026.03.27 | ₩37,395 | ₩40,158 | ₩36,537 | ₩37,221 | -0.47% | 45.6만 |
|---|
| 2026.03.26 | ₩37,637 | ₩39,139 | ₩36,523 | ₩37,556 | -0.21% | 12만 |
|---|
| 2026.03.25 | ₩38,830 | ₩39,850 | ₩37,690 | ₩38,401 | -1.11% | 14.2만 |
|---|
| 2026.03.24 | ₩39,434 | ₩40,078 | ₩38,254 | ₩38,428 | -2.55% | 5.9만 |
|---|
| 2026.03.23 | ₩37,207 | ₩40,346 | ₩36,577 | ₩39,380 | +5.84% | 17.1만 |
|---|
| 2026.03.20 | ₩39,099 | ₩40,239 | ₩36,751 | ₩37,234 | -4.77% | 16.9만 |
|---|
| 2026.03.19 | ₩36,175 | ₩39,421 | ₩36,175 | ₩38,696 | +6.97% | 24.7만 |
|---|
| 2026.03.18 | ₩36,175 | ₩36,859 | ₩35,316 | ₩36,349 | +0.48% | 5.8만 |
|---|
| 2026.03.17 | ₩34,726 | ₩36,067 | ₩34,404 | ₩35,705 | +2.82% | 6.7만 |
|---|
| 2026.03.16 | ₩35,759 | ₩35,826 | ₩33,640 | ₩34,270 | -4.16% | 9.3만 |
|---|
| 2026.03.13 | ₩36,953 | ₩37,207 | ₩34,350 | ₩35,276 | -4.54% | 8.1만 |
|---|
| 2026.03.12 | ₩37,274 | ₩38,119 | ₩36,470 | ₩36,590 | -1.84% | 6.4만 |
|---|
| 2026.03.11 | ₩37,690 | ₩37,932 | ₩35,611 | ₩37,449 | -0.64% | 8.1만 |
|---|
| 2026.03.10 | ₩33,975 | ₩37,610 | ₩33,975 | ₩36,443 | +7.26% | 13.9만 |
|---|
| 2026.03.09 | ₩33,532 | ₩35,263 | ₩32,942 | ₩34,404 | +2.60% | 12.5만 |
|---|
| 2026.03.06 | ₩33,720 | ₩35,343 | ₩33,438 | ₩34,002 | +0.84% | 7.5만 |
|---|
| 2026.03.05 | ₩34,565 | ₩36,255 | ₩33,774 | ₩35,075 | +1.47% | 8.7만 |
|---|
| 2026.03.04 | ₩34,793 | ₩35,732 | ₩34,552 | ₩35,263 | +1.35% | 6.7만 |
|---|
| 2026.03.03 | ₩35,571 | ₩35,987 | ₩33,331 | ₩35,128 | -1.24% | 9.1만 |
|---|
| 2026.03.02 | ₩33,935 | ₩37,529 | ₩33,291 | ₩36,698 | +8.14% | 41.6만 |
|---|
| 2026.02.27 | ₩35,155 | ₩35,477 | ₩33,479 | ₩34,458 | -1.98% | 15.8만 |
|---|
| 2026.02.26 | ₩36,389 | ₩37,368 | ₩34,874 | ₩35,692 | -1.92% | 7.4만 |
|---|
| 2026.02.25 | ₩37,207 | ₩37,529 | ₩36,362 | ₩36,885 | -0.87% | 8.9만 |
|---|
| 2026.02.24 | ₩36,376 | ₩37,489 | ₩35,933 | ₩37,207 | +2.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,979 | ₩37,060 | ₩35,531 | ₩35,839 | -3.08% | 10.7만 |
|---|
| 2026.02.20 | ₩37,985 | ₩38,133 | ₩37,033 | ₩37,288 | -1.84% | 10.5만 |
|---|
| 2026.02.19 | ₩36,899 | ₩39,045 | ₩36,778 | ₩38,187 | +3.49% | 9.3만 |
|---|
| 2026.02.18 | ₩37,409 | ₩38,133 | ₩36,215 | ₩36,899 | -1.36% | 12.8만 |
|---|
| 2026.02.17 | ₩37,570 | ₩37,945 | ₩35,719 | ₩37,140 | -1.14% | 3.5만 |
|---|
| 2026.02.13 | ₩38,576 | ₩40,494 | ₩37,663 | ₩38,079 | -1.29% | 5만 |
|---|
| 2026.02.12 | ₩39,944 | ₩40,574 | ₩37,637 | ₩37,811 | -5.34% | 7.6만 |
|---|
| 2026.02.11 | ₩40,762 | ₩40,762 | ₩38,763 | ₩39,622 | -2.80% | 6.9만 |
|---|
| 2026.02.10 | ₩39,421 | ₩40,641 | ₩38,106 | ₩39,903 | +1.22% | 13.9만 |
|---|
| 2026.02.09 | ₩37,650 | ₩40,158 | ₩36,979 | ₩39,595 | +5.17% | 16만 |
|---|
| 2026.02.06 | ₩36,496 | ₩37,771 | ₩36,054 | ₩37,677 | +3.23% | 12.3만 |
|---|
| 2026.02.05 | ₩36,818 | ₩37,355 | ₩35,195 | ₩35,316 | -4.08% | 9만 |
|---|
| 2026.02.04 | ₩38,629 | ₩39,206 | ₩35,772 | ₩37,288 | -3.47% | 16만 |
|---|
| 2026.02.03 | ₩39,944 | ₩40,722 | ₩37,596 | ₩38,951 | -2.48% | 12.8만 |
|---|
| 2026.02.02 | ₩41,070 | ₩41,593 | ₩39,890 | ₩40,373 | -1.70% | 8.7만 |
|---|
| 2026.01.30 | ₩40,842 | ₩42,063 | ₩40,722 | ₩41,097 | +0.62% | 10만 |
|---|
| 2026.01.29 | ₩42,599 | ₩42,908 | ₩40,534 | ₩41,513 | -2.55% | 8.9만 |
|---|
| 2026.01.28 | ₩44,491 | ₩44,491 | ₩41,915 | ₩42,318 | -4.88% | 12.9만 |
|---|
| 2026.01.27 | ₩41,245 | ₩44,330 | ₩40,883 | ₩43,807 | +6.21% | 12.1만 |
|---|
| 2026.01.26 | ₩39,461 | ₩42,452 | ₩39,461 | ₩41,218 | +4.45% | 16.5만 |
|---|
| 2026.01.23 | ₩41,191 | ₩42,599 | ₩39,152 | ₩39,729 | -3.55% | 19.5만 |
|---|
| 2026.01.22 | ₩41,660 | ₩42,170 | ₩40,145 | ₩41,392 | -0.64% | 24.3만 |
|---|
| 2026.01.21 | ₩37,476 | ₩41,580 | ₩36,939 | ₩40,936 | +9.23% | 17.9만 |
|---|
| 2026.01.20 | ₩35,330 | ₩37,529 | ₩34,941 | ₩37,127 | +5.09% | 9.6만 |
|---|
| 2026.01.16 | ₩35,531 | ₩37,194 | ₩35,423 | ₩36,322 | +2.23% | 7.6만 |
|---|
| 2026.01.15 | ₩35,812 | ₩36,725 | ₩34,981 | ₩35,316 | -1.39% | 8만 |
|---|
| 2026.01.14 | ₩37,744 | ₩37,972 | ₩35,276 | ₩35,705 | -5.40% | 10.4만 |
|---|
| 2026.01.13 | ₩38,254 | ₩39,152 | ₩37,556 | ₩37,811 | -1.16% | 4.6만 |
|---|
| 2026.01.12 | ₩39,125 | ₩39,903 | ₩38,039 | ₩38,441 | -1.75% | 5.7만 |
|---|
| 2026.01.09 | ₩38,347 | ₩39,541 | ₩37,932 | ₩39,541 | +3.11% | 4만 |
|---|
| 2026.01.08 | ₩37,274 | ₩38,817 | ₩37,140 | ₩38,347 | +2.88% | 8만 |
|---|
| 2026.01.07 | ₩39,018 | ₩39,970 | ₩37,274 | ₩37,288 | -4.43% | 10.3만 |
|---|
| 2026.01.06 | ₩41,124 | ₩41,124 | ₩38,723 | ₩38,790 | -5.68% | 6.8만 |
|---|
| 2026.01.05 | ₩40,011 | ₩41,178 | ₩39,353 | ₩41,043 | +2.58% | 9.8만 |
|---|
| 2026.01.02 | ₩40,587 | ₩41,406 | ₩39,729 | ₩39,944 | -1.59% | 5.1만 |
|---|
| 2025.12.31 | ₩40,373 | ₩42,827 | ₩39,850 | ₩40,185 | -0.47% | 1.9만 |
|---|
| 2025.12.30 | ₩41,406 | ₩42,184 | ₩40,319 | ₩40,373 | -2.49% | 7.4만 |
|---|
| 2025.12.29 | ₩41,848 | ₩43,243 | ₩40,574 | ₩41,285 | -1.35% | 15.8만 |
|---|
| 2025.12.26 | ₩41,982 | ₩42,948 | ₩41,848 | ₩42,385 | +0.96% | 3.7만 |
|---|
| 2025.12.24 | ₩42,277 | ₩42,599 | ₩41,647 | ₩42,251 | -0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩42,063 | ₩42,894 | ₩41,486 | ₩42,036 | -0.06% | 11.4만 |
|---|
| 2025.12.22 | ₩42,894 | ₩43,565 | ₩41,620 | ₩42,063 | -1.94% | 6만 |
|---|
| 2025.12.19 | ₩42,237 | ₩43,310 | ₩41,754 | ₩42,492 | +0.60% | 7.2만 |
|---|
| 2025.12.18 | ₩41,097 | ₩44,370 | ₩41,097 | ₩42,009 | +2.22% | 10.8만 |
|---|
| 2025.12.17 | ₩41,258 | ₩41,902 | ₩40,266 | ₩40,735 | -1.27% | 6.8만 |
|---|
| 2025.12.16 | ₩41,312 | ₩42,090 | ₩38,911 | ₩40,829 | -1.17% | 10만 |
|---|
| 2025.12.15 | ₩40,815 | ₩42,881 | ₩40,212 | ₩40,896 | +0.20% | 8.6만 |
|---|
| 2025.12.12 | ₩40,681 | ₩42,573 | ₩40,239 | ₩40,239 | -1.09% | 6만 |
|---|
| 2025.12.11 | ₩41,580 | ₩43,257 | ₩40,494 | ₩41,406 | -0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩43,055 | ₩45,081 | ₩42,023 | ₩42,814 | -0.56% | 26.1만 |
|---|
| 2025.12.09 | ₩43,847 | ₩44,075 | ₩41,191 | ₩43,163 | -1.56% | 9.5만 |
|---|
| 2025.12.08 | ₩44,343 | ₩45,872 | ₩43,176 | ₩43,525 | -1.85% | 4.8만 |
|---|
| 2025.12.05 | ₩47,737 | ₩48,367 | ₩44,061 | ₩44,075 | -7.67% | 14.1만 |
|---|
| 2025.12.04 | ₩49,024 | ₩49,225 | ₩44,772 | ₩45,872 | -6.43% | 10.9만 |
|---|
| 2025.12.03 | ₩45,872 | ₩48,286 | ₩45,470 | ₩47,737 | +4.06% | 15.9만 |
|---|
| 2025.12.02 | ₩47,871 | ₩48,622 | ₩45,282 | ₩45,295 | -5.38% | 16.6만 |
|---|
| 2025.12.01 | ₩45,470 | ₩48,032 | ₩45,134 | ₩47,897 | +5.34% | 10.6만 |
|---|
| 2025.11.28 | ₩46,234 | ₩47,535 | ₩45,751 | ₩46,610 | +0.81% | 9.5만 |
|---|
| 2025.11.26 | ₩41,728 | ₩46,623 | ₩41,728 | ₩46,033 | +10.32% | 14.9만 |
|---|
| 2025.11.25 | ₩40,815 | ₩41,996 | ₩39,219 | ₩41,231 | +1.02% | 12.2만 |
|---|
| 2025.11.24 | ₩39,595 | ₩41,392 | ₩39,219 | ₩40,950 | +3.42% | 12.2만 |
|---|
| 2025.11.21 | ₩41,379 | ₩42,304 | ₩38,897 | ₩39,877 | -3.63% | 11.6만 |
|---|
| 2025.11.20 | ₩44,276 | ₩44,665 | ₩41,929 | ₩42,143 | -4.82% | 15.5만 |
|---|
| 2025.11.19 | ₩42,935 | ₩44,370 | ₩42,734 | ₩43,511 | +1.34% | 16.9만 |
|---|
| 2025.11.18 | ₩40,225 | ₩43,498 | ₩40,078 | ₩42,184 | +4.87% | 16.8만 |
|---|
| 2025.11.17 | ₩42,962 | ₩44,652 | ₩40,520 | ₩41,191 | -4.12% | 21.9만 |
|---|
| 2025.11.14 | ₩41,178 | ₩44,504 | ₩40,815 | ₩43,364 | +5.31% | 10.8만 |
|---|
| 2025.11.13 | ₩44,115 | ₩44,424 | ₩41,191 | ₩41,687 | -5.50% | 14만 |
|---|
| 2025.11.12 | ₩43,592 | ₩45,295 | ₩43,498 | ₩44,437 | +1.94% | 8만 |
|---|
| 2025.11.11 | ₩44,745 | ₩46,140 | ₩43,324 | ₩43,324 | -3.18% | 9.4만 |
|---|
| 2025.11.10 | ₩44,652 | ₩46,838 | ₩43,458 | ₩44,491 | -0.36% | 21.2만 |
|---|
| 2025.11.07 | ₩41,325 | ₩43,994 | ₩39,581 | ₩43,847 | +6.10% | 21.3만 |
|---|
| 2025.11.06 | ₩45,590 | ₩45,926 | ₩42,479 | ₩43,069 | -5.53% | 24.1만 |
|---|
| 2025.11.05 | ₩47,280 | ₩47,616 | ₩44,437 | ₩44,705 | -5.45% | 27만 |
|---|
| 2025.11.04 | ₩45,322 | ₩47,763 | ₩42,251 | ₩45,537 | +0.47% | 24.1만 |
|---|
| 2025.11.03 | ₩46,462 | ₩47,777 | ₩43,337 | ₩47,280 | +1.76% | 29.8만 |
|---|
| 2025.10.31 | ₩41,848 | ₩46,543 | ₩41,432 | ₩44,678 | +6.76% | 29.3만 |
|---|
| 2025.10.30 | ₩43,082 | ₩44,008 | ₩40,239 | ₩41,017 | -4.79% | 29.1만 |
|---|
| 2025.10.29 | ₩38,334 | ₩43,686 | ₩38,240 | ₩42,962 | +12.07% | 61.2만 |
|---|
| 2025.10.28 | ₩35,665 | ₩39,608 | ₩33,975 | ₩37,798 | +5.98% | 59.7만 |
|---|
| 2025.10.27 | ₩34,082 | ₩40,198 | ₩33,572 | ₩35,598 | +4.45% | 130.3만 |
|---|
| 2025.10.24 | ₩25,324 | ₩26,665 | ₩25,324 | ₩25,994 | +2.65% | 14.5만 |
|---|
| 2025.10.23 | ₩23,714 | ₩26,262 | ₩23,271 | ₩25,203 | +6.28% | 23.9만 |
|---|
| 2025.10.22 | ₩23,003 | ₩23,754 | ₩22,292 | ₩23,566 | +2.45% | 13.2만 |
|---|
| 2025.10.21 | ₩23,566 | ₩24,452 | ₩22,560 | ₩23,218 | -1.48% | 13.2만 |
|---|
| 2025.10.20 | ₩25,297 | ₩25,686 | ₩23,714 | ₩23,794 | -5.94% | 9.7만 |
|---|
| 2025.10.17 | ₩25,136 | ₩26,182 | ₩24,680 | ₩24,908 | -0.91% | 13.3만 |
|---|
| 2025.10.16 | ₩26,665 | ₩26,678 | ₩24,774 | ₩25,189 | -5.53% | 15만 |
|---|
| 2025.10.15 | ₩26,034 | ₩28,194 | ₩25,565 | ₩26,128 | +0.36% | 23.3만 |
|---|
| 2025.10.14 | ₩26,826 | ₩29,106 | ₩24,881 | ₩25,726 | -4.10% | 61만 |
|---|
| 2025.10.13 | ₩22,909 | ₩27,899 | ₩22,574 | ₩26,866 | +17.27% | 75.4만 |
|---|
| 2025.10.10 | ₩24,666 | ₩24,693 | ₩21,997 | ₩22,292 | -9.62% | 15.4만 |
|---|