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 | ₩26,875 | ₩27,771 | ₩26,768 | ₩27,062 | +0.70% | 29.7만 |
| 2026.10.08 | ₩26,781 | ₩27,812 | ₩26,781 | ₩26,968 | +0.70% | 23.7만 |
| 2026.10.07 | ₩27,825 | ₩27,852 | ₩26,995 | ₩26,995 | -2.98% | 8만 |
| 2026.10.06 | ₩28,347 | ₩29,632 | ₩27,035 | ₩28,026 | -1.13% | 60.6만 |
| 2026.10.05 | ₩27,945 | ₩28,347 | ₩27,316 | ₩27,878 | -0.24% | 22.9만 |
| 2026.10.02 | ₩27,049 | ₩27,236 | ₩25,991 | ₩26,687 | -1.34% | 31.3만 |
| 2026.10.01 | ₩27,905 | ₩27,905 | ₩26,808 | ₩26,835 | -3.84% | 8.9만 |
| 2026.09.30 | ₩28,641 | ₩28,641 | ₩27,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,932 |
| -2.48% |
| 9.8만 |
| 2026.09.29 | ₩26,968 | ₩28,026 | ₩26,821 | ₩27,758 | +2.93% | 10.1만 |
|---|
| 2026.09.28 | ₩28,548 | ₩28,628 | ₩26,955 | ₩27,075 | -5.16% | 7만 |
|---|
| 2026.09.25 | ₩29,270 | ₩29,873 | ₩28,467 | ₩28,534 | -2.51% | 4.8만 |
|---|
| 2026.09.24 | ₩30,087 | ₩30,943 | ₩29,431 | ₩29,444 | -2.14% | 12.9만 |
|---|
| 2026.09.23 | ₩30,876 | ₩31,559 | ₩30,194 | ₩30,368 | -1.65% | 8만 |
|---|
| 2026.09.22 | ₩31,626 | ₩32,429 | ₩30,997 | ₩31,157 | -1.48% | 3.1만 |
|---|
| 2026.09.21 | ₩31,385 | ₩31,773 | ₩31,211 | ₩31,532 | +0.47% | 2.5만 |
|---|
| 2026.09.18 | ₩31,907 | ₩32,027 | ₩31,224 | ₩31,345 | -1.76% | 3.5만 |
|---|
| 2026.09.17 | ₩32,228 | ₩32,951 | ₩31,840 | ₩31,894 | -1.04% | 4.8만 |
|---|
| 2026.09.16 | ₩31,934 | ₩31,934 | ₩31,224 | ₩31,813 | -0.38% | 2.8만 |
|---|
| 2026.09.15 | ₩32,656 | ₩32,656 | ₩31,840 | ₩31,987 | -2.05% | 2.2만 |
|---|
| 2026.09.14 | ₩32,723 | ₩33,874 | ₩32,188 | ₩32,630 | -0.29% | 4.6만 |
|---|
| 2026.09.11 | ₩33,259 | ₩33,714 | ₩32,616 | ₩32,764 | -1.49% | 3.2만 |
|---|
| 2026.09.10 | ₩33,112 | ₩34,022 | ₩32,616 | ₩33,553 | +1.33% | 8.9만 |
|---|
| 2026.09.09 | ₩33,727 | ₩33,727 | ₩32,509 | ₩33,232 | -1.47% | 4.4만 |
|---|
| 2026.09.08 | ₩33,500 | ₩33,647 | ₩32,349 | ₩33,045 | -1.36% | 6.9만 |
|---|
| 2026.09.04 | ₩33,366 | ₩33,633 | ₩32,027 | ₩32,924 | -1.32% | 6만 |
|---|
| 2026.09.03 | ₩33,687 | ₩34,196 | ₩32,456 | ₩32,737 | -2.82% | 10.4만 |
|---|
| 2026.09.02 | ₩31,947 | ₩33,433 | ₩31,733 | ₩33,339 | +4.36% | 7.7만 |
|---|
| 2026.09.01 | ₩31,492 | ₩32,402 | ₩30,836 | ₩31,733 | +0.76% | 9.2만 |
|---|
| 2026.08.31 | ₩31,024 | ₩32,255 | ₩29,578 | ₩31,599 | +1.86% | 9.9만 |
|---|
| 2026.08.28 | ₩31,934 | ₩32,349 | ₩30,595 | ₩31,305 | -1.97% | 5.8만 |
|---|
| 2026.08.27 | ₩31,773 | ₩32,081 | ₩31,171 | ₩31,653 | -0.38% | 4.7만 |
|---|
| 2026.08.26 | ₩31,880 | ₩32,523 | ₩31,492 | ₩31,746 | -0.42% | 5.8만 |
|---|
| 2026.08.25 | ₩31,586 | ₩31,853 | ₩30,555 | ₩31,840 | +0.81% | 7.6만 |
|---|
| 2026.08.24 | ₩29,404 | ₩31,880 | ₩29,404 | ₩31,452 | +6.96% | 24.1만 |
|---|
| 2026.08.21 | ₩29,940 | ₩30,836 | ₩29,592 | ₩29,846 | -0.31% | 8.4만 |
|---|
| 2026.08.20 | ₩29,752 | ₩30,381 | ₩29,418 | ₩29,605 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩30,462 | ₩30,462 | ₩29,605 | ₩29,806 | -2.15% | 11.8만 |
|---|
| 2026.08.18 | ₩30,823 | ₩30,823 | ₩29,632 | ₩30,114 | -2.30% | 5.4만 |
|---|
| 2026.08.17 | ₩31,452 | ₩31,787 | ₩30,435 | ₩30,810 | -2.04% | 4.2만 |
|---|
| 2026.08.14 | ₩32,094 | ₩32,442 | ₩30,247 | ₩30,970 | -3.50% | 11.5만 |
|---|
| 2026.08.13 | ₩30,836 | ₩32,710 | ₩30,716 | ₩31,840 | +3.26% | 28.6만 |
|---|
| 2026.08.12 | ₩31,131 | ₩31,412 | ₩30,221 | ₩30,381 | -2.41% | 6.2만 |
|---|
| 2026.08.11 | ₩32,121 | ₩33,460 | ₩30,221 | ₩30,836 | -4.00% | 16.2만 |
|---|
| 2026.08.10 | ₩32,509 | ₩32,817 | ₩31,626 | ₩32,148 | -1.11% | 17.2만 |
|---|
| 2026.08.07 | ₩33,460 | ₩33,460 | ₩32,135 | ₩32,523 | -2.80% | 5.3만 |
|---|
| 2026.08.06 | ₩35,079 | ₩35,079 | ₩32,871 | ₩33,312 | -5.04% | 3만 |
|---|
| 2026.08.05 | ₩34,503 | ₩35,494 | ₩33,460 | ₩34,209 | -0.85% | 4.3만 |
|---|
| 2026.08.04 | ₩35,320 | ₩35,869 | ₩33,460 | ₩34,022 | -3.68% | 13만 |
|---|
| 2026.08.03 | ₩35,574 | ₩36,069 | ₩35,173 | ₩35,320 | -0.71% | 3.7만 |
|---|
| 2026.07.31 | ₩36,498 | ₩36,498 | ₩34,597 | ₩35,909 | -1.61% | 12.9만 |
|---|
| 2026.07.30 | ₩34,637 | ₩36,805 | ₩34,637 | ₩36,471 | +5.29% | 7.6만 |
|---|
| 2026.07.29 | ₩34,196 | ₩35,373 | ₩33,540 | ₩34,102 | -0.27% | 5.9만 |
|---|
| 2026.07.28 | ₩34,142 | ₩34,731 | ₩33,460 | ₩33,928 | -0.63% | 5.3만 |
|---|
| 2026.07.27 | ₩34,691 | ₩35,186 | ₩33,995 | ₩34,825 | +0.39% | 3만 |
|---|
| 2026.07.24 | ₩35,373 | ₩35,895 | ₩34,102 | ₩34,410 | -2.72% | 5.1만 |
|---|
| 2026.07.23 | ₩36,471 | ₩36,471 | ₩35,293 | ₩35,588 | -2.42% | 5.9만 |
|---|
| 2026.07.22 | ₩34,892 | ₩36,926 | ₩34,892 | ₩36,498 | +4.60% | 9.7만 |
|---|
| 2026.07.21 | ₩33,607 | ₩36,257 | ₩33,580 | ₩35,534 | +5.73% | 8.4만 |
|---|
| 2026.07.20 | ₩33,286 | ₩33,901 | ₩32,697 | ₩33,593 | +0.92% | 2.6만 |
|---|
| 2026.07.17 | ₩32,871 | ₩33,393 | ₩32,509 | ₩32,911 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,544 | ₩34,557 | ₩32,643 | ₩33,312 | -3.56% | 4.5만 |
|---|
| 2026.07.15 | ₩33,205 | ₩34,677 | ₩33,205 | ₩34,651 | +4.35% | 3.9만 |
|---|
| 2026.07.14 | ₩33,553 | ₩34,115 | ₩33,152 | ₩33,727 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩33,861 | ₩34,236 | ₩32,884 | ₩32,897 | -2.85% | 3.2만 |
|---|
| 2026.07.10 | ₩33,138 | ₩34,450 | ₩32,938 | ₩34,022 | +2.67% | 5.3만 |
|---|
| 2026.07.09 | ₩33,486 | ₩33,848 | ₩32,389 | ₩32,790 | -2.08% | 2.7만 |
|---|
| 2026.07.08 | ₩32,871 | ₩33,286 | ₩32,469 | ₩33,031 | +0.49% | 4.8만 |
|---|
| 2026.07.07 | ₩34,008 | ₩34,236 | ₩32,469 | ₩32,857 | -3.38% | 8.7만 |
|---|
| 2026.07.06 | ₩32,830 | ₩34,410 | ₩32,536 | ₩33,968 | +3.47% | 8.4만 |
|---|
| 2026.07.02 | ₩33,192 | ₩33,767 | ₩32,308 | ₩32,496 | -2.10% | 6.4만 |
|---|
| 2026.07.01 | ₩33,687 | ₩33,781 | ₩32,135 | ₩32,750 | -2.78% | 9.1만 |
|---|
| 2026.06.30 | ₩34,035 | ₩34,129 | ₩33,018 | ₩33,406 | -1.85% | 5.1만 |
|---|
| 2026.06.29 | ₩33,098 | ₩34,851 | ₩32,750 | ₩34,383 | +3.88% | 18.1만 |
|---|
| 2026.06.26 | ₩32,549 | ₩33,567 | ₩31,920 | ₩32,777 | +0.70% | 6.2만 |
|---|
| 2026.06.25 | ₩32,389 | ₩33,553 | ₩31,880 | ₩32,777 | +1.20% | 8.4만 |
|---|
| 2026.06.24 | ₩33,473 | ₩35,280 | ₩31,773 | ₩32,161 | -3.92% | 16.9만 |
|---|
| 2026.06.23 | ₩34,945 | ₩35,654 | ₩33,834 | ₩34,062 | -2.53% | 6.1만 |
|---|
| 2026.06.22 | ₩36,979 | ₩38,813 | ₩35,079 | ₩35,641 | -3.62% | 13만 |
|---|
| 2026.06.18 | ₩37,381 | ₩38,010 | ₩36,484 | ₩37,287 | -0.25% | 6.9만 |
|---|
| 2026.06.17 | ₩36,685 | ₩38,412 | ₩36,230 | ₩36,672 | -0.04% | 11.3만 |
|---|
| 2026.06.16 | ₩38,264 | ₩38,679 | ₩36,457 | ₩36,685 | -4.13% | 6.8만 |
|---|
| 2026.06.15 | ₩36,578 | ₩38,786 | ₩36,578 | ₩38,465 | +5.16% | 5.6만 |
|---|
| 2026.06.12 | ₩38,438 | ₩38,947 | ₩36,698 | ₩36,886 | -4.04% | 13.4만 |
|---|
| 2026.06.11 | ₩35,012 | ₩38,478 | ₩35,012 | ₩37,970 | +8.45% | 18만 |
|---|
| 2026.06.10 | ₩35,132 | ₩35,574 | ₩33,981 | ₩34,704 | -1.22% | 8.6만 |
|---|
| 2026.06.09 | ₩34,222 | ₩36,163 | ₩33,874 | ₩35,092 | +2.54% | 13.5만 |
|---|
| 2026.06.08 | ₩34,758 | ₩36,484 | ₩33,995 | ₩34,637 | -0.35% | 10.1만 |
|---|
| 2026.06.05 | ₩35,561 | ₩36,565 | ₩33,526 | ₩34,477 | -3.05% | 12.7만 |
|---|
| 2026.06.04 | ₩35,869 | ₩36,899 | ₩35,561 | ₩35,695 | -0.49% | 11.8만 |
|---|
| 2026.06.03 | ₩36,123 | ₩36,765 | ₩35,681 | ₩35,762 | -1.00% | 11.6만 |
|---|
| 2026.06.02 | ₩37,622 | ₩37,622 | ₩35,735 | ₩36,765 | -2.28% | 12.9만 |
|---|
| 2026.06.01 | ₩37,046 | ₩38,813 | ₩36,939 | ₩37,689 | +1.73% | 19.9만 |
|---|
| 2026.05.29 | ₩35,936 | ₩38,585 | ₩35,400 | ₩36,993 | +2.94% | 37.7만 |
|---|
| 2026.05.28 | ₩34,878 | ₩36,739 | ₩34,263 | ₩35,788 | +2.61% | 38.4만 |
|---|
| 2026.05.27 | ₩32,924 | ₩36,109 | ₩32,764 | ₩35,467 | +7.72% | 45.6만 |
|---|
| 2026.05.26 | ₩32,456 | ₩33,500 | ₩31,787 | ₩33,018 | +1.73% | 15.1만 |
|---|
| 2026.05.22 | ₩33,540 | ₩34,972 | ₩32,161 | ₩32,255 | -3.83% | 7.3만 |
|---|
| 2026.05.21 | ₩32,590 | ₩33,593 | ₩31,760 | ₩33,460 | +2.67% | 20.4만 |
|---|
| 2026.05.20 | ₩31,439 | ₩32,777 | ₩31,037 | ₩32,590 | +3.66% | 6.3만 |
|---|
| 2026.05.19 | ₩31,452 | ₩31,800 | ₩30,475 | ₩31,305 | -0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩30,314 | ₩32,094 | ₩29,725 | ₩32,001 | +5.56% | 20.4만 |
|---|
| 2026.05.15 | ₩31,157 | ₩31,546 | ₩29,792 | ₩30,020 | -3.65% | 14.1만 |
|---|
| 2026.05.14 | ₩30,783 | ₩31,961 | ₩30,368 | ₩31,452 | +2.17% | 12.2만 |
|---|
| 2026.05.13 | ₩31,987 | ₩32,308 | ₩30,823 | ₩30,983 | -3.14% | 13.3만 |
|---|
| 2026.05.12 | ₩32,416 | ₩33,272 | ₩31,064 | ₩32,335 | -0.25% | 18.6만 |
|---|
| 2026.05.11 | ₩31,024 | ₩33,219 | ₩31,024 | ₩32,750 | +5.57% | 10만 |
|---|
| 2026.05.08 | ₩32,482 | ₩33,767 | ₩31,211 | ₩31,278 | -3.71% | 18.2만 |
|---|
| 2026.05.07 | ₩34,450 | ₩34,450 | ₩32,416 | ₩32,737 | -4.97% | 17.2만 |
|---|
| 2026.05.06 | ₩33,245 | ₩34,477 | ₩32,549 | ₩34,463 | +3.66% | 71.5만 |
|---|
| 2026.05.05 | ₩33,326 | ₩34,089 | ₩31,746 | ₩32,737 | -1.77% | 22.9만 |
|---|
| 2026.05.04 | ₩31,961 | ₩33,741 | ₩31,961 | ₩32,563 | +1.88% | 12.4만 |
|---|
| 2026.05.01 | ₩33,901 | ₩33,901 | ₩31,479 | ₩31,787 | -6.24% | 15.3만 |
|---|
| 2026.04.30 | ₩33,794 | ₩34,490 | ₩32,308 | ₩33,526 | -0.79% | 18.2만 |
|---|
| 2026.04.29 | ₩34,048 | ₩34,490 | ₩32,938 | ₩33,861 | -0.55% | 9.1만 |
|---|
| 2026.04.28 | ₩33,446 | ₩34,062 | ₩32,790 | ₩33,754 | +0.92% | 16.1만 |
|---|
| 2026.04.27 | ₩34,129 | ₩34,758 | ₩33,112 | ₩33,352 | -2.27% | 11.4만 |
|---|
| 2026.04.24 | ₩34,075 | ₩34,771 | ₩33,299 | ₩33,901 | -0.51% | 13.6만 |
|---|
| 2026.04.23 | ₩35,695 | ₩35,708 | ₩33,593 | ₩33,767 | -5.40% | 14.5만 |
|---|
| 2026.04.22 | ₩36,645 | ₩37,167 | ₩35,159 | ₩35,253 | -3.80% | 18만 |
|---|
| 2026.04.21 | ₩37,689 | ₩37,823 | ₩36,297 | ₩36,712 | -2.59% | 11.7만 |
|---|
| 2026.04.20 | ₩36,190 | ₩38,023 | ₩35,614 | ₩37,903 | +4.73% | 18.6만 |
|---|
| 2026.04.17 | ₩36,966 | ₩36,966 | ₩35,681 | ₩36,123 | -2.28% | 14.4만 |
|---|
| 2026.04.16 | ₩37,287 | ₩37,434 | ₩36,391 | ₩36,993 | -0.79% | 6.8만 |
|---|
| 2026.04.15 | ₩36,176 | ₩37,060 | ₩35,173 | ₩36,886 | +1.96% | 14.7만 |
|---|
| 2026.04.14 | ₩38,438 | ₩38,826 | ₩36,029 | ₩36,096 | -6.09% | 13.2만 |
|---|
| 2026.04.13 | ₩38,117 | ₩39,215 | ₩37,434 | ₩37,876 | -0.63% | 17.8만 |
|---|
| 2026.04.10 | ₩39,857 | ₩40,299 | ₩38,559 | ₩38,599 | -3.16% | 12.3만 |
|---|
| 2026.04.09 | ₩41,276 | ₩41,757 | ₩39,215 | ₩39,603 | -4.05% | 15.1만 |
|---|
| 2026.04.08 | ₩42,039 | ₩42,627 | ₩39,228 | ₩41,918 | -0.29% | 21.4만 |
|---|
| 2026.04.07 | ₩41,557 | ₩41,731 | ₩39,817 | ₩40,821 | -1.77% | 9.4만 |
|---|
| 2026.04.06 | ₩40,566 | ₩42,855 | ₩39,803 | ₩41,677 | +2.74% | 21.6만 |
|---|
| 2026.04.02 | ₩41,035 | ₩41,704 | ₩39,603 | ₩40,901 | -0.33% | 12.3만 |
|---|
| 2026.04.01 | ₩40,339 | ₩41,757 | ₩38,077 | ₩41,450 | +2.75% | 21.5만 |
|---|
| 2026.03.31 | ₩37,809 | ₩40,914 | ₩37,809 | ₩40,178 | +6.27% | 44.3만 |
|---|
| 2026.03.30 | ₩37,220 | ₩38,412 | ₩36,457 | ₩37,434 | +0.58% | 10.7만 |
|---|
| 2026.03.27 | ₩37,314 | ₩40,071 | ₩36,457 | ₩37,140 | -0.47% | 45.6만 |
|---|
| 2026.03.26 | ₩37,555 | ₩39,054 | ₩36,444 | ₩37,475 | -0.21% | 12만 |
|---|
| 2026.03.25 | ₩38,746 | ₩39,763 | ₩37,608 | ₩38,318 | -1.11% | 14.2만 |
|---|
| 2026.03.24 | ₩39,348 | ₩39,991 | ₩38,171 | ₩38,345 | -2.55% | 5.9만 |
|---|
| 2026.03.23 | ₩37,127 | ₩40,258 | ₩36,498 | ₩39,295 | +5.84% | 17.1만 |
|---|
| 2026.03.20 | ₩39,014 | ₩40,151 | ₩36,672 | ₩37,153 | -4.77% | 16.9만 |
|---|
| 2026.03.19 | ₩36,096 | ₩39,335 | ₩36,096 | ₩38,612 | +6.97% | 24.7만 |
|---|
| 2026.03.18 | ₩36,096 | ₩36,779 | ₩35,240 | ₩36,270 | +0.48% | 5.8만 |
|---|
| 2026.03.17 | ₩34,651 | ₩35,989 | ₩34,329 | ₩35,628 | +2.82% | 6.7만 |
|---|
| 2026.03.16 | ₩35,681 | ₩35,748 | ₩33,567 | ₩34,196 | -4.16% | 9.3만 |
|---|
| 2026.03.13 | ₩36,872 | ₩37,127 | ₩34,276 | ₩35,199 | -4.54% | 8.1만 |
|---|
| 2026.03.12 | ₩37,194 | ₩38,037 | ₩36,391 | ₩36,511 | -1.84% | 6.4만 |
|---|
| 2026.03.11 | ₩37,608 | ₩37,849 | ₩35,534 | ₩37,368 | -0.64% | 8.1만 |
|---|
| 2026.03.10 | ₩33,901 | ₩37,528 | ₩33,901 | ₩36,364 | +7.26% | 13.9만 |
|---|
| 2026.03.09 | ₩33,460 | ₩35,186 | ₩32,871 | ₩34,329 | +2.60% | 12.5만 |
|---|
| 2026.03.06 | ₩33,647 | ₩35,266 | ₩33,366 | ₩33,928 | +0.84% | 7.5만 |
|---|
| 2026.03.05 | ₩34,490 | ₩36,176 | ₩33,700 | ₩34,999 | +1.47% | 8.7만 |
|---|
| 2026.03.04 | ₩34,718 | ₩35,654 | ₩34,477 | ₩35,186 | +1.35% | 6.7만 |
|---|
| 2026.03.03 | ₩35,494 | ₩35,909 | ₩33,259 | ₩35,052 | -1.24% | 9.1만 |
|---|
| 2026.03.02 | ₩33,861 | ₩37,448 | ₩33,219 | ₩36,618 | +8.14% | 41.6만 |
|---|
| 2026.02.27 | ₩35,079 | ₩35,400 | ₩33,406 | ₩34,383 | -1.98% | 15.8만 |
|---|
| 2026.02.26 | ₩36,310 | ₩37,287 | ₩34,798 | ₩35,614 | -1.92% | 7.4만 |
|---|
| 2026.02.25 | ₩37,127 | ₩37,448 | ₩36,283 | ₩36,805 | -0.87% | 8.9만 |
|---|
| 2026.02.24 | ₩36,297 | ₩37,408 | ₩35,855 | ₩37,127 | +2.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,899 | ₩36,979 | ₩35,454 | ₩35,762 | -3.08% | 10.7만 |
|---|
| 2026.02.20 | ₩37,903 | ₩38,050 | ₩36,953 | ₩37,207 | -1.84% | 10.5만 |
|---|
| 2026.02.19 | ₩36,819 | ₩38,960 | ₩36,698 | ₩38,104 | +3.49% | 9.3만 |
|---|
| 2026.02.18 | ₩37,327 | ₩38,050 | ₩36,136 | ₩36,819 | -1.36% | 12.8만 |
|---|
| 2026.02.17 | ₩37,488 | ₩37,863 | ₩35,641 | ₩37,060 | -1.14% | 3.5만 |
|---|
| 2026.02.13 | ₩38,492 | ₩40,406 | ₩37,582 | ₩37,997 | -1.29% | 5만 |
|---|
| 2026.02.12 | ₩39,857 | ₩40,486 | ₩37,555 | ₩37,729 | -5.34% | 7.6만 |
|---|
| 2026.02.11 | ₩40,673 | ₩40,673 | ₩38,679 | ₩39,536 | -2.80% | 6.9만 |
|---|
| 2026.02.10 | ₩39,335 | ₩40,553 | ₩38,023 | ₩39,817 | +1.22% | 13.9만 |
|---|
| 2026.02.09 | ₩37,568 | ₩40,071 | ₩36,899 | ₩39,509 | +5.17% | 16만 |
|---|
| 2026.02.06 | ₩36,417 | ₩37,689 | ₩35,976 | ₩37,595 | +3.23% | 12.3만 |
|---|
| 2026.02.05 | ₩36,739 | ₩37,274 | ₩35,119 | ₩35,240 | -4.08% | 9만 |
|---|
| 2026.02.04 | ₩38,545 | ₩39,121 | ₩35,695 | ₩37,207 | -3.47% | 16만 |
|---|
| 2026.02.03 | ₩39,857 | ₩40,633 | ₩37,515 | ₩38,867 | -2.48% | 12.8만 |
|---|
| 2026.02.02 | ₩40,981 | ₩41,503 | ₩39,803 | ₩40,285 | -1.70% | 8.7만 |
|---|
| 2026.01.30 | ₩40,754 | ₩41,972 | ₩40,633 | ₩41,008 | +0.62% | 10만 |
|---|
| 2026.01.29 | ₩42,507 | ₩42,815 | ₩40,446 | ₩41,423 | -2.55% | 8.9만 |
|---|
| 2026.01.28 | ₩44,394 | ₩44,394 | ₩41,824 | ₩42,226 | -4.88% | 12.9만 |
|---|
| 2026.01.27 | ₩41,155 | ₩44,233 | ₩40,794 | ₩43,711 | +6.21% | 12.1만 |
|---|
| 2026.01.26 | ₩39,375 | ₩42,360 | ₩39,375 | ₩41,128 | +4.45% | 16.5만 |
|---|
| 2026.01.23 | ₩41,102 | ₩42,507 | ₩39,067 | ₩39,643 | -3.55% | 19.5만 |
|---|
| 2026.01.22 | ₩41,570 | ₩42,079 | ₩40,058 | ₩41,302 | -0.64% | 24.3만 |
|---|
| 2026.01.21 | ₩37,394 | ₩41,490 | ₩36,859 | ₩40,847 | +9.23% | 17.9만 |
|---|
| 2026.01.20 | ₩35,253 | ₩37,448 | ₩34,865 | ₩37,046 | +5.09% | 9.6만 |
|---|
| 2026.01.16 | ₩35,454 | ₩37,113 | ₩35,347 | ₩36,243 | +2.23% | 7.6만 |
|---|
| 2026.01.15 | ₩35,735 | ₩36,645 | ₩34,905 | ₩35,240 | -1.39% | 8만 |
|---|
| 2026.01.14 | ₩37,662 | ₩37,890 | ₩35,199 | ₩35,628 | -5.40% | 10.4만 |
|---|
| 2026.01.13 | ₩38,171 | ₩39,067 | ₩37,475 | ₩37,729 | -1.16% | 4.6만 |
|---|
| 2026.01.12 | ₩39,041 | ₩39,817 | ₩37,956 | ₩38,358 | -1.75% | 5.7만 |
|---|
| 2026.01.09 | ₩38,264 | ₩39,455 | ₩37,849 | ₩39,455 | +3.11% | 4만 |
|---|
| 2026.01.08 | ₩37,194 | ₩38,733 | ₩37,060 | ₩38,264 | +2.88% | 8만 |
|---|
| 2026.01.07 | ₩38,933 | ₩39,884 | ₩37,194 | ₩37,207 | -4.43% | 10.3만 |
|---|
| 2026.01.06 | ₩41,035 | ₩41,035 | ₩38,639 | ₩38,706 | -5.68% | 6.8만 |
|---|
| 2026.01.05 | ₩39,924 | ₩41,088 | ₩39,268 | ₩40,954 | +2.58% | 9.8만 |
|---|
| 2026.01.02 | ₩40,499 | ₩41,316 | ₩39,643 | ₩39,857 | -1.59% | 5.1만 |
|---|
| 2025.12.31 | ₩40,285 | ₩42,734 | ₩39,763 | ₩40,098 | -0.47% | 1.9만 |
|---|
| 2025.12.30 | ₩41,316 | ₩42,092 | ₩40,232 | ₩40,285 | -2.49% | 7.4만 |
|---|
| 2025.12.29 | ₩41,757 | ₩43,149 | ₩40,486 | ₩41,195 | -1.35% | 15.8만 |
|---|
| 2025.12.26 | ₩41,891 | ₩42,855 | ₩41,757 | ₩42,293 | +0.96% | 3.7만 |
|---|
| 2025.12.24 | ₩42,186 | ₩42,507 | ₩41,557 | ₩42,159 | -0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩41,972 | ₩42,801 | ₩41,396 | ₩41,945 | -0.06% | 11.4만 |
|---|
| 2025.12.22 | ₩42,801 | ₩43,471 | ₩41,530 | ₩41,972 | -1.94% | 6만 |
|---|
| 2025.12.19 | ₩42,146 | ₩43,216 | ₩41,664 | ₩42,400 | +0.60% | 7.2만 |
|---|
| 2025.12.18 | ₩41,008 | ₩44,274 | ₩41,008 | ₩41,918 | +2.22% | 10.8만 |
|---|
| 2025.12.17 | ₩41,169 | ₩41,811 | ₩40,178 | ₩40,647 | -1.27% | 6.8만 |
|---|
| 2025.12.16 | ₩41,222 | ₩41,998 | ₩38,826 | ₩40,740 | -1.17% | 10만 |
|---|
| 2025.12.15 | ₩40,727 | ₩42,788 | ₩40,125 | ₩40,807 | +0.20% | 8.6만 |
|---|
| 2025.12.12 | ₩40,593 | ₩42,480 | ₩40,151 | ₩40,151 | -1.09% | 6만 |
|---|
| 2025.12.11 | ₩41,490 | ₩43,163 | ₩40,406 | ₩41,316 | -0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩42,962 | ₩44,983 | ₩41,931 | ₩42,721 | -0.56% | 26.1만 |
|---|
| 2025.12.09 | ₩43,752 | ₩43,979 | ₩41,102 | ₩43,069 | -1.56% | 9.5만 |
|---|
| 2025.12.08 | ₩44,247 | ₩45,773 | ₩43,082 | ₩43,430 | -1.85% | 4.8만 |
|---|
| 2025.12.05 | ₩47,633 | ₩48,262 | ₩43,966 | ₩43,979 | -7.67% | 14.1만 |
|---|
| 2025.12.04 | ₩48,918 | ₩49,119 | ₩44,675 | ₩45,773 | -6.43% | 10.9만 |
|---|
| 2025.12.03 | ₩45,773 | ₩48,182 | ₩45,371 | ₩47,633 | +4.06% | 15.9만 |
|---|
| 2025.12.02 | ₩47,767 | ₩48,516 | ₩45,184 | ₩45,197 | -5.38% | 16.6만 |
|---|
| 2025.12.01 | ₩45,371 | ₩47,927 | ₩45,036 | ₩47,794 | +5.34% | 10.6만 |
|---|
| 2025.11.28 | ₩46,134 | ₩47,432 | ₩45,652 | ₩46,509 | +0.81% | 9.5만 |
|---|
| 2025.11.26 | ₩41,637 | ₩46,522 | ₩41,637 | ₩45,933 | +10.32% | 14.9만 |
|---|
| 2025.11.25 | ₩40,727 | ₩41,905 | ₩39,134 | ₩41,142 | +1.02% | 12.2만 |
|---|
| 2025.11.24 | ₩39,509 | ₩41,302 | ₩39,134 | ₩40,861 | +3.42% | 12.2만 |
|---|
| 2025.11.21 | ₩41,289 | ₩42,213 | ₩38,813 | ₩39,790 | -3.63% | 11.6만 |
|---|
| 2025.11.20 | ₩44,180 | ₩44,568 | ₩41,838 | ₩42,052 | -4.82% | 15.5만 |
|---|
| 2025.11.19 | ₩42,842 | ₩44,274 | ₩42,641 | ₩43,417 | +1.34% | 16.9만 |
|---|
| 2025.11.18 | ₩40,138 | ₩43,404 | ₩39,991 | ₩42,092 | +4.87% | 16.8만 |
|---|
| 2025.11.17 | ₩42,868 | ₩44,555 | ₩40,432 | ₩41,102 | -4.12% | 21.9만 |
|---|
| 2025.11.14 | ₩41,088 | ₩44,407 | ₩40,727 | ₩43,270 | +5.31% | 10.8만 |
|---|
| 2025.11.13 | ₩44,019 | ₩44,327 | ₩41,102 | ₩41,597 | -5.50% | 14만 |
|---|
| 2025.11.12 | ₩43,497 | ₩45,197 | ₩43,404 | ₩44,341 | +1.94% | 8만 |
|---|
| 2025.11.11 | ₩44,648 | ₩46,040 | ₩43,230 | ₩43,230 | -3.18% | 9.4만 |
|---|
| 2025.11.10 | ₩44,555 | ₩46,736 | ₩43,364 | ₩44,394 | -0.36% | 21.2만 |
|---|
| 2025.11.07 | ₩41,235 | ₩43,899 | ₩39,496 | ₩43,752 | +6.10% | 21.3만 |
|---|
| 2025.11.06 | ₩45,492 | ₩45,826 | ₩42,386 | ₩42,975 | -5.53% | 24.1만 |
|---|
| 2025.11.05 | ₩47,178 | ₩47,512 | ₩44,341 | ₩44,608 | -5.45% | 27만 |
|---|
| 2025.11.04 | ₩45,224 | ₩47,660 | ₩42,159 | ₩45,438 | +0.47% | 24.1만 |
|---|
| 2025.11.03 | ₩46,361 | ₩47,673 | ₩43,243 | ₩47,178 | +1.76% | 29.8만 |
|---|
| 2025.10.31 | ₩41,757 | ₩46,442 | ₩41,343 | ₩44,581 | +6.76% | 29.3만 |
|---|
| 2025.10.30 | ₩42,989 | ₩43,912 | ₩40,151 | ₩40,928 | -4.79% | 29.1만 |
|---|
| 2025.10.29 | ₩38,251 | ₩43,591 | ₩38,157 | ₩42,868 | +12.07% | 61.2만 |
|---|
| 2025.10.28 | ₩35,588 | ₩39,522 | ₩33,901 | ₩37,716 | +5.98% | 59.7만 |
|---|
| 2025.10.27 | ₩34,008 | ₩40,111 | ₩33,500 | ₩35,521 | +4.45% | 130.3만 |
|---|
| 2025.10.24 | ₩25,269 | ₩26,607 | ₩25,269 | ₩25,938 | +2.65% | 14.5만 |
|---|
| 2025.10.23 | ₩23,663 | ₩26,205 | ₩23,221 | ₩25,148 | +6.28% | 23.9만 |
|---|
| 2025.10.22 | ₩22,953 | ₩23,703 | ₩22,244 | ₩23,515 | +2.45% | 13.2만 |
|---|
| 2025.10.21 | ₩23,515 | ₩24,399 | ₩22,512 | ₩23,167 | -1.48% | 13.2만 |
|---|
| 2025.10.20 | ₩25,242 | ₩25,630 | ₩23,663 | ₩23,743 | -5.94% | 9.7만 |
|---|
| 2025.10.17 | ₩25,081 | ₩26,125 | ₩24,626 | ₩24,854 | -0.91% | 13.3만 |
|---|
| 2025.10.16 | ₩26,607 | ₩26,620 | ₩24,720 | ₩25,135 | -5.53% | 15만 |
|---|
| 2025.10.15 | ₩25,978 | ₩28,133 | ₩25,510 | ₩26,072 | +0.36% | 23.3만 |
|---|
| 2025.10.14 | ₩26,768 | ₩29,043 | ₩24,827 | ₩25,670 | -4.10% | 61만 |
|---|
| 2025.10.13 | ₩22,860 | ₩27,838 | ₩22,525 | ₩26,808 | +17.27% | 75.4만 |
|---|
| 2025.10.10 | ₩24,613 | ₩24,640 | ₩21,949 | ₩22,244 | -9.62% | 15.4만 |
|---|