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 | ₩26,931 | ₩27,830 | ₩26,824 | ₩27,119 | +0.70% | 29.7만 |
| 2026.10.08 | ₩26,838 | ₩27,870 | ₩26,838 | ₩27,025 | +0.70% | 23.7만 |
| 2026.10.07 | ₩27,884 | ₩27,911 | ₩27,052 | ₩27,052 | -2.98% | 8만 |
| 2026.10.06 | ₩28,407 | ₩29,694 | ₩27,092 | ₩28,085 | -1.13% | 60.6만 |
| 2026.10.05 | ₩28,004 | ₩28,407 | ₩27,374 | ₩27,937 | -0.24% | 22.9만 |
| 2026.10.02 | ₩27,106 | ₩27,294 | ₩26,046 | ₩26,744 | -1.34% | 31.3만 |
| 2026.10.01 | ₩27,964 | ₩27,964 | ₩26,864 | ₩26,891 | -3.84% | 8.9만 |
| 2026.09.30 | ₩28,702 | ₩28,702 | ₩27,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,991 |
| -2.48% |
| 9.8만 |
| 2026.09.29 | ₩27,025 | ₩28,085 | ₩26,878 | ₩27,817 | +2.93% | 10.1만 |
|---|
| 2026.09.28 | ₩28,608 | ₩28,688 | ₩27,012 | ₩27,133 | -5.16% | 7만 |
|---|
| 2026.09.25 | ₩29,332 | ₩29,936 | ₩28,528 | ₩28,595 | -2.51% | 4.8만 |
|---|
| 2026.09.24 | ₩30,150 | ₩31,009 | ₩29,493 | ₩29,507 | -2.14% | 12.9만 |
|---|
| 2026.09.23 | ₩30,942 | ₩31,626 | ₩30,258 | ₩30,432 | -1.65% | 8만 |
|---|
| 2026.09.22 | ₩31,693 | ₩32,498 | ₩31,062 | ₩31,223 | -1.48% | 3.1만 |
|---|
| 2026.09.21 | ₩31,451 | ₩31,840 | ₩31,277 | ₩31,599 | +0.47% | 2.5만 |
|---|
| 2026.09.18 | ₩31,974 | ₩32,095 | ₩31,290 | ₩31,411 | -1.76% | 3.5만 |
|---|
| 2026.09.17 | ₩32,296 | ₩33,021 | ₩31,907 | ₩31,961 | -1.04% | 4.8만 |
|---|
| 2026.09.16 | ₩32,001 | ₩32,001 | ₩31,290 | ₩31,881 | -0.38% | 2.8만 |
|---|
| 2026.09.15 | ₩32,726 | ₩32,726 | ₩31,907 | ₩32,055 | -2.05% | 2.2만 |
|---|
| 2026.09.14 | ₩32,793 | ₩33,946 | ₩32,256 | ₩32,699 | -0.29% | 4.6만 |
|---|
| 2026.09.11 | ₩33,329 | ₩33,785 | ₩32,685 | ₩32,833 | -1.49% | 3.2만 |
|---|
| 2026.09.10 | ₩33,182 | ₩34,094 | ₩32,685 | ₩33,624 | +1.33% | 8.9만 |
|---|
| 2026.09.09 | ₩33,798 | ₩33,798 | ₩32,578 | ₩33,302 | -1.47% | 4.4만 |
|---|
| 2026.09.08 | ₩33,570 | ₩33,718 | ₩32,417 | ₩33,114 | -1.36% | 6.9만 |
|---|
| 2026.09.04 | ₩33,436 | ₩33,705 | ₩32,095 | ₩32,994 | -1.32% | 6만 |
|---|
| 2026.09.03 | ₩33,758 | ₩34,268 | ₩32,524 | ₩32,806 | -2.82% | 10.4만 |
|---|
| 2026.09.02 | ₩32,015 | ₩33,503 | ₩31,800 | ₩33,410 | +4.36% | 7.7만 |
|---|
| 2026.09.01 | ₩31,559 | ₩32,471 | ₩30,901 | ₩31,800 | +0.76% | 9.2만 |
|---|
| 2026.08.31 | ₩31,089 | ₩32,323 | ₩29,641 | ₩31,666 | +1.86% | 9.9만 |
|---|
| 2026.08.28 | ₩32,001 | ₩32,417 | ₩30,660 | ₩31,371 | -1.97% | 5.8만 |
|---|
| 2026.08.27 | ₩31,840 | ₩32,149 | ₩31,237 | ₩31,720 | -0.38% | 4.7만 |
|---|
| 2026.08.26 | ₩31,948 | ₩32,591 | ₩31,559 | ₩31,814 | -0.42% | 5.8만 |
|---|
| 2026.08.25 | ₩31,653 | ₩31,921 | ₩30,620 | ₩31,907 | +0.81% | 7.6만 |
|---|
| 2026.08.24 | ₩29,466 | ₩31,948 | ₩29,466 | ₩31,518 | +6.96% | 24.1만 |
|---|
| 2026.08.21 | ₩30,003 | ₩30,901 | ₩29,654 | ₩29,909 | -0.31% | 8.4만 |
|---|
| 2026.08.20 | ₩29,815 | ₩30,445 | ₩29,480 | ₩29,668 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩30,526 | ₩30,526 | ₩29,668 | ₩29,869 | -2.15% | 11.8만 |
|---|
| 2026.08.18 | ₩30,888 | ₩30,888 | ₩29,694 | ₩30,177 | -2.30% | 5.4만 |
|---|
| 2026.08.17 | ₩31,518 | ₩31,854 | ₩30,499 | ₩30,875 | -2.04% | 4.2만 |
|---|
| 2026.08.14 | ₩32,162 | ₩32,511 | ₩30,311 | ₩31,036 | -3.50% | 11.5만 |
|---|
| 2026.08.13 | ₩30,901 | ₩32,779 | ₩30,781 | ₩31,907 | +3.26% | 28.6만 |
|---|
| 2026.08.12 | ₩31,197 | ₩31,478 | ₩30,285 | ₩30,445 | -2.41% | 6.2만 |
|---|
| 2026.08.11 | ₩32,189 | ₩33,530 | ₩30,285 | ₩30,901 | -4.00% | 16.2만 |
|---|
| 2026.08.10 | ₩32,578 | ₩32,886 | ₩31,693 | ₩32,216 | -1.11% | 17.2만 |
|---|
| 2026.08.07 | ₩33,530 | ₩33,530 | ₩32,202 | ₩32,591 | -2.80% | 5.3만 |
|---|
| 2026.08.06 | ₩35,153 | ₩35,153 | ₩32,940 | ₩33,383 | -5.04% | 3만 |
|---|
| 2026.08.05 | ₩34,576 | ₩35,569 | ₩33,530 | ₩34,281 | -0.85% | 4.3만 |
|---|
| 2026.08.04 | ₩35,395 | ₩35,944 | ₩33,530 | ₩34,094 | -3.68% | 13만 |
|---|
| 2026.08.03 | ₩35,649 | ₩36,146 | ₩35,247 | ₩35,395 | -0.71% | 3.7만 |
|---|
| 2026.07.31 | ₩36,575 | ₩36,575 | ₩34,670 | ₩35,985 | -1.61% | 12.9만 |
|---|
| 2026.07.30 | ₩34,711 | ₩36,883 | ₩34,711 | ₩36,548 | +5.29% | 7.6만 |
|---|
| 2026.07.29 | ₩34,268 | ₩35,448 | ₩33,611 | ₩34,174 | -0.27% | 5.9만 |
|---|
| 2026.07.28 | ₩34,214 | ₩34,804 | ₩33,530 | ₩34,000 | -0.63% | 5.3만 |
|---|
| 2026.07.27 | ₩34,764 | ₩35,260 | ₩34,067 | ₩34,898 | +0.39% | 3만 |
|---|
| 2026.07.24 | ₩35,448 | ₩35,971 | ₩34,174 | ₩34,483 | -2.72% | 5.1만 |
|---|
| 2026.07.23 | ₩36,548 | ₩36,548 | ₩35,368 | ₩35,663 | -2.42% | 5.9만 |
|---|
| 2026.07.22 | ₩34,965 | ₩37,004 | ₩34,965 | ₩36,575 | +4.60% | 9.7만 |
|---|
| 2026.07.21 | ₩33,678 | ₩36,333 | ₩33,651 | ₩35,609 | +5.73% | 8.4만 |
|---|
| 2026.07.20 | ₩33,356 | ₩33,973 | ₩32,766 | ₩33,664 | +0.92% | 2.6만 |
|---|
| 2026.07.17 | ₩32,940 | ₩33,463 | ₩32,578 | ₩32,980 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,617 | ₩34,630 | ₩32,712 | ₩33,383 | -3.56% | 4.5만 |
|---|
| 2026.07.15 | ₩33,275 | ₩34,751 | ₩33,275 | ₩34,724 | +4.35% | 3.9만 |
|---|
| 2026.07.14 | ₩33,624 | ₩34,187 | ₩33,222 | ₩33,798 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩33,933 | ₩34,308 | ₩32,954 | ₩32,967 | -2.85% | 3.2만 |
|---|
| 2026.07.10 | ₩33,208 | ₩34,523 | ₩33,007 | ₩34,094 | +2.67% | 5.3만 |
|---|
| 2026.07.09 | ₩33,557 | ₩33,919 | ₩32,457 | ₩32,860 | -2.08% | 2.7만 |
|---|
| 2026.07.08 | ₩32,940 | ₩33,356 | ₩32,538 | ₩33,101 | +0.49% | 4.8만 |
|---|
| 2026.07.07 | ₩34,080 | ₩34,308 | ₩32,538 | ₩32,927 | -3.38% | 8.7만 |
|---|
| 2026.07.06 | ₩32,900 | ₩34,483 | ₩32,605 | ₩34,040 | +3.47% | 8.4만 |
|---|
| 2026.07.02 | ₩33,262 | ₩33,839 | ₩32,377 | ₩32,565 | -2.10% | 6.4만 |
|---|
| 2026.07.01 | ₩33,758 | ₩33,852 | ₩32,202 | ₩32,819 | -2.78% | 9.1만 |
|---|
| 2026.06.30 | ₩34,107 | ₩34,201 | ₩33,088 | ₩33,477 | -1.85% | 5.1만 |
|---|
| 2026.06.29 | ₩33,168 | ₩34,925 | ₩32,819 | ₩34,456 | +3.88% | 18.1만 |
|---|
| 2026.06.26 | ₩32,618 | ₩33,638 | ₩31,988 | ₩32,846 | +0.70% | 6.2만 |
|---|
| 2026.06.25 | ₩32,457 | ₩33,624 | ₩31,948 | ₩32,846 | +1.20% | 8.4만 |
|---|
| 2026.06.24 | ₩33,544 | ₩35,354 | ₩31,840 | ₩32,229 | -3.92% | 16.9만 |
|---|
| 2026.06.23 | ₩35,019 | ₩35,730 | ₩33,906 | ₩34,134 | -2.53% | 6.1만 |
|---|
| 2026.06.22 | ₩37,058 | ₩38,895 | ₩35,153 | ₩35,716 | -3.62% | 13만 |
|---|
| 2026.06.18 | ₩37,460 | ₩38,090 | ₩36,561 | ₩37,366 | -0.25% | 6.9만 |
|---|
| 2026.06.17 | ₩36,763 | ₩38,493 | ₩36,307 | ₩36,749 | -0.04% | 11.3만 |
|---|
| 2026.06.16 | ₩38,345 | ₩38,761 | ₩36,535 | ₩36,763 | -4.13% | 6.8만 |
|---|
| 2026.06.15 | ₩36,655 | ₩38,868 | ₩36,655 | ₩38,546 | +5.16% | 5.6만 |
|---|
| 2026.06.12 | ₩38,520 | ₩39,029 | ₩36,776 | ₩36,964 | -4.04% | 13.4만 |
|---|
| 2026.06.11 | ₩35,086 | ₩38,560 | ₩35,086 | ₩38,050 | +8.45% | 18만 |
|---|
| 2026.06.10 | ₩35,207 | ₩35,649 | ₩34,053 | ₩34,778 | -1.22% | 8.6만 |
|---|
| 2026.06.09 | ₩34,295 | ₩36,239 | ₩33,946 | ₩35,167 | +2.54% | 13.5만 |
|---|
| 2026.06.08 | ₩34,831 | ₩36,561 | ₩34,067 | ₩34,711 | -0.35% | 10.1만 |
|---|
| 2026.06.05 | ₩35,636 | ₩36,642 | ₩33,597 | ₩34,550 | -3.05% | 12.7만 |
|---|
| 2026.06.04 | ₩35,944 | ₩36,977 | ₩35,636 | ₩35,770 | -0.49% | 11.8만 |
|---|
| 2026.06.03 | ₩36,199 | ₩36,843 | ₩35,757 | ₩35,837 | -1.00% | 11.6만 |
|---|
| 2026.06.02 | ₩37,701 | ₩37,701 | ₩35,810 | ₩36,843 | -2.28% | 12.9만 |
|---|
| 2026.06.01 | ₩37,125 | ₩38,895 | ₩37,017 | ₩37,768 | +1.73% | 19.9만 |
|---|
| 2026.05.29 | ₩36,011 | ₩38,667 | ₩35,475 | ₩37,071 | +2.94% | 37.7만 |
|---|
| 2026.05.28 | ₩34,952 | ₩36,816 | ₩34,335 | ₩35,864 | +2.61% | 38.4만 |
|---|
| 2026.05.27 | ₩32,994 | ₩36,186 | ₩32,833 | ₩35,542 | +7.72% | 45.6만 |
|---|
| 2026.05.26 | ₩32,524 | ₩33,570 | ₩31,854 | ₩33,088 | +1.73% | 15.1만 |
|---|
| 2026.05.22 | ₩33,611 | ₩35,046 | ₩32,229 | ₩32,323 | -3.83% | 7.3만 |
|---|
| 2026.05.21 | ₩32,658 | ₩33,664 | ₩31,827 | ₩33,530 | +2.67% | 20.4만 |
|---|
| 2026.05.20 | ₩31,505 | ₩32,846 | ₩31,103 | ₩32,658 | +3.66% | 6.3만 |
|---|
| 2026.05.19 | ₩31,518 | ₩31,867 | ₩30,539 | ₩31,371 | -0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩30,378 | ₩32,162 | ₩29,788 | ₩32,068 | +5.56% | 20.4만 |
|---|
| 2026.05.15 | ₩31,223 | ₩31,612 | ₩29,855 | ₩30,083 | -3.65% | 14.1만 |
|---|
| 2026.05.14 | ₩30,848 | ₩32,028 | ₩30,432 | ₩31,518 | +2.17% | 12.2만 |
|---|
| 2026.05.13 | ₩32,055 | ₩32,377 | ₩30,888 | ₩31,049 | -3.14% | 13.3만 |
|---|
| 2026.05.12 | ₩32,484 | ₩33,342 | ₩31,129 | ₩32,404 | -0.25% | 18.6만 |
|---|
| 2026.05.11 | ₩31,089 | ₩33,289 | ₩31,089 | ₩32,819 | +5.57% | 10만 |
|---|
| 2026.05.08 | ₩32,551 | ₩33,839 | ₩31,277 | ₩31,344 | -3.71% | 18.2만 |
|---|
| 2026.05.07 | ₩34,523 | ₩34,523 | ₩32,484 | ₩32,806 | -4.97% | 17.2만 |
|---|
| 2026.05.06 | ₩33,316 | ₩34,550 | ₩32,618 | ₩34,536 | +3.66% | 71.5만 |
|---|
| 2026.05.05 | ₩33,396 | ₩34,161 | ₩31,814 | ₩32,806 | -1.77% | 22.9만 |
|---|
| 2026.05.04 | ₩32,028 | ₩33,812 | ₩32,028 | ₩32,632 | +1.88% | 12.4만 |
|---|
| 2026.05.01 | ₩33,973 | ₩33,973 | ₩31,545 | ₩31,854 | -6.24% | 15.3만 |
|---|
| 2026.04.30 | ₩33,866 | ₩34,563 | ₩32,377 | ₩33,597 | -0.79% | 18.2만 |
|---|
| 2026.04.29 | ₩34,120 | ₩34,563 | ₩33,007 | ₩33,933 | -0.55% | 9.1만 |
|---|
| 2026.04.28 | ₩33,517 | ₩34,134 | ₩32,860 | ₩33,825 | +0.92% | 16.1만 |
|---|
| 2026.04.27 | ₩34,201 | ₩34,831 | ₩33,182 | ₩33,423 | -2.27% | 11.4만 |
|---|
| 2026.04.24 | ₩34,147 | ₩34,845 | ₩33,369 | ₩33,973 | -0.51% | 13.6만 |
|---|
| 2026.04.23 | ₩35,770 | ₩35,783 | ₩33,664 | ₩33,839 | -5.40% | 14.5만 |
|---|
| 2026.04.22 | ₩36,722 | ₩37,245 | ₩35,234 | ₩35,327 | -3.80% | 18만 |
|---|
| 2026.04.21 | ₩37,768 | ₩37,903 | ₩36,374 | ₩36,789 | -2.59% | 11.7만 |
|---|
| 2026.04.20 | ₩36,266 | ₩38,104 | ₩35,690 | ₩37,983 | +4.73% | 18.6만 |
|---|
| 2026.04.17 | ₩37,044 | ₩37,044 | ₩35,757 | ₩36,199 | -2.28% | 14.4만 |
|---|
| 2026.04.16 | ₩37,366 | ₩37,514 | ₩36,468 | ₩37,071 | -0.79% | 6.8만 |
|---|
| 2026.04.15 | ₩36,253 | ₩37,138 | ₩35,247 | ₩36,964 | +1.96% | 14.7만 |
|---|
| 2026.04.14 | ₩38,520 | ₩38,909 | ₩36,105 | ₩36,172 | -6.09% | 13.2만 |
|---|
| 2026.04.13 | ₩38,198 | ₩39,297 | ₩37,514 | ₩37,956 | -0.63% | 17.8만 |
|---|
| 2026.04.10 | ₩39,941 | ₩40,384 | ₩38,640 | ₩38,680 | -3.16% | 12.3만 |
|---|
| 2026.04.09 | ₩41,363 | ₩41,846 | ₩39,297 | ₩39,686 | -4.05% | 15.1만 |
|---|
| 2026.04.08 | ₩42,127 | ₩42,718 | ₩39,311 | ₩42,007 | -0.29% | 21.4만 |
|---|
| 2026.04.07 | ₩41,645 | ₩41,819 | ₩39,901 | ₩40,907 | -1.77% | 9.4만 |
|---|
| 2026.04.06 | ₩40,652 | ₩42,946 | ₩39,888 | ₩41,765 | +2.74% | 21.6만 |
|---|
| 2026.04.02 | ₩41,121 | ₩41,792 | ₩39,686 | ₩40,987 | -0.33% | 12.3만 |
|---|
| 2026.04.01 | ₩40,424 | ₩41,846 | ₩38,157 | ₩41,537 | +2.75% | 21.5만 |
|---|
| 2026.03.31 | ₩37,889 | ₩41,001 | ₩37,889 | ₩40,263 | +6.27% | 44.3만 |
|---|
| 2026.03.30 | ₩37,299 | ₩38,493 | ₩36,535 | ₩37,514 | +0.58% | 10.7만 |
|---|
| 2026.03.27 | ₩37,393 | ₩40,156 | ₩36,535 | ₩37,219 | -0.47% | 45.6만 |
|---|
| 2026.03.26 | ₩37,634 | ₩39,137 | ₩36,521 | ₩37,554 | -0.21% | 12만 |
|---|
| 2026.03.25 | ₩38,828 | ₩39,847 | ₩37,688 | ₩38,399 | -1.11% | 14.2만 |
|---|
| 2026.03.24 | ₩39,432 | ₩40,075 | ₩38,251 | ₩38,426 | -2.55% | 5.9만 |
|---|
| 2026.03.23 | ₩37,205 | ₩40,344 | ₩36,575 | ₩39,378 | +5.84% | 17.1만 |
|---|
| 2026.03.20 | ₩39,096 | ₩40,236 | ₩36,749 | ₩37,232 | -4.77% | 16.9만 |
|---|
| 2026.03.19 | ₩36,172 | ₩39,418 | ₩36,172 | ₩38,694 | +6.97% | 24.7만 |
|---|
| 2026.03.18 | ₩36,172 | ₩36,856 | ₩35,314 | ₩36,347 | +0.48% | 5.8만 |
|---|
| 2026.03.17 | ₩34,724 | ₩36,065 | ₩34,402 | ₩35,703 | +2.82% | 6.7만 |
|---|
| 2026.03.16 | ₩35,757 | ₩35,824 | ₩33,638 | ₩34,268 | -4.16% | 9.3만 |
|---|
| 2026.03.13 | ₩36,950 | ₩37,205 | ₩34,348 | ₩35,274 | -4.54% | 8.1만 |
|---|
| 2026.03.12 | ₩37,272 | ₩38,117 | ₩36,468 | ₩36,588 | -1.84% | 6.4만 |
|---|
| 2026.03.11 | ₩37,688 | ₩37,929 | ₩35,609 | ₩37,447 | -0.64% | 8.1만 |
|---|
| 2026.03.10 | ₩33,973 | ₩37,608 | ₩33,973 | ₩36,441 | +7.26% | 13.9만 |
|---|
| 2026.03.09 | ₩33,530 | ₩35,260 | ₩32,940 | ₩34,402 | +2.60% | 12.5만 |
|---|
| 2026.03.06 | ₩33,718 | ₩35,341 | ₩33,436 | ₩34,000 | +0.84% | 7.5만 |
|---|
| 2026.03.05 | ₩34,563 | ₩36,253 | ₩33,772 | ₩35,073 | +1.47% | 8.7만 |
|---|
| 2026.03.04 | ₩34,791 | ₩35,730 | ₩34,550 | ₩35,260 | +1.35% | 6.7만 |
|---|
| 2026.03.03 | ₩35,569 | ₩35,985 | ₩33,329 | ₩35,126 | -1.24% | 9.1만 |
|---|
| 2026.03.02 | ₩33,933 | ₩37,527 | ₩33,289 | ₩36,696 | +8.14% | 41.6만 |
|---|
| 2026.02.27 | ₩35,153 | ₩35,475 | ₩33,477 | ₩34,456 | -1.98% | 15.8만 |
|---|
| 2026.02.26 | ₩36,387 | ₩37,366 | ₩34,871 | ₩35,690 | -1.92% | 7.4만 |
|---|
| 2026.02.25 | ₩37,205 | ₩37,527 | ₩36,360 | ₩36,883 | -0.87% | 8.9만 |
|---|
| 2026.02.24 | ₩36,374 | ₩37,487 | ₩35,931 | ₩37,205 | +2.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,977 | ₩37,058 | ₩35,529 | ₩35,837 | -3.08% | 10.7만 |
|---|
| 2026.02.20 | ₩37,983 | ₩38,131 | ₩37,031 | ₩37,286 | -1.84% | 10.5만 |
|---|
| 2026.02.19 | ₩36,897 | ₩39,043 | ₩36,776 | ₩38,184 | +3.49% | 9.3만 |
|---|
| 2026.02.18 | ₩37,406 | ₩38,131 | ₩36,213 | ₩36,897 | -1.36% | 12.8만 |
|---|
| 2026.02.17 | ₩37,567 | ₩37,943 | ₩35,716 | ₩37,138 | -1.14% | 3.5만 |
|---|
| 2026.02.13 | ₩38,573 | ₩40,491 | ₩37,661 | ₩38,077 | -1.29% | 5만 |
|---|
| 2026.02.12 | ₩39,941 | ₩40,572 | ₩37,634 | ₩37,809 | -5.34% | 7.6만 |
|---|
| 2026.02.11 | ₩40,759 | ₩40,759 | ₩38,761 | ₩39,619 | -2.80% | 6.9만 |
|---|
| 2026.02.10 | ₩39,418 | ₩40,639 | ₩38,104 | ₩39,901 | +1.22% | 13.9만 |
|---|
| 2026.02.09 | ₩37,648 | ₩40,156 | ₩36,977 | ₩39,593 | +5.17% | 16만 |
|---|
| 2026.02.06 | ₩36,494 | ₩37,768 | ₩36,052 | ₩37,675 | +3.23% | 12.3만 |
|---|
| 2026.02.05 | ₩36,816 | ₩37,353 | ₩35,193 | ₩35,314 | -4.08% | 9만 |
|---|
| 2026.02.04 | ₩38,627 | ₩39,204 | ₩35,770 | ₩37,286 | -3.47% | 16만 |
|---|
| 2026.02.03 | ₩39,941 | ₩40,719 | ₩37,594 | ₩38,949 | -2.48% | 12.8만 |
|---|
| 2026.02.02 | ₩41,068 | ₩41,591 | ₩39,888 | ₩40,370 | -1.70% | 8.7만 |
|---|
| 2026.01.30 | ₩40,840 | ₩42,060 | ₩40,719 | ₩41,095 | +0.62% | 10만 |
|---|
| 2026.01.29 | ₩42,597 | ₩42,905 | ₩40,531 | ₩41,510 | -2.55% | 8.9만 |
|---|
| 2026.01.28 | ₩44,488 | ₩44,488 | ₩41,913 | ₩42,315 | -4.88% | 12.9만 |
|---|
| 2026.01.27 | ₩41,242 | ₩44,327 | ₩40,880 | ₩43,804 | +6.21% | 12.1만 |
|---|
| 2026.01.26 | ₩39,458 | ₩42,449 | ₩39,458 | ₩41,215 | +4.45% | 16.5만 |
|---|
| 2026.01.23 | ₩41,189 | ₩42,597 | ₩39,150 | ₩39,727 | -3.55% | 19.5만 |
|---|
| 2026.01.22 | ₩41,658 | ₩42,168 | ₩40,142 | ₩41,390 | -0.64% | 24.3만 |
|---|
| 2026.01.21 | ₩37,473 | ₩41,578 | ₩36,937 | ₩40,934 | +9.23% | 17.9만 |
|---|
| 2026.01.20 | ₩35,327 | ₩37,527 | ₩34,939 | ₩37,125 | +5.09% | 9.6만 |
|---|
| 2026.01.16 | ₩35,529 | ₩37,192 | ₩35,421 | ₩36,320 | +2.23% | 7.6만 |
|---|
| 2026.01.15 | ₩35,810 | ₩36,722 | ₩34,979 | ₩35,314 | -1.39% | 8만 |
|---|
| 2026.01.14 | ₩37,742 | ₩37,970 | ₩35,274 | ₩35,703 | -5.40% | 10.4만 |
|---|
| 2026.01.13 | ₩38,251 | ₩39,150 | ₩37,554 | ₩37,809 | -1.16% | 4.6만 |
|---|
| 2026.01.12 | ₩39,123 | ₩39,901 | ₩38,037 | ₩38,439 | -1.75% | 5.7만 |
|---|
| 2026.01.09 | ₩38,345 | ₩39,539 | ₩37,929 | ₩39,539 | +3.11% | 4만 |
|---|
| 2026.01.08 | ₩37,272 | ₩38,815 | ₩37,138 | ₩38,345 | +2.88% | 8만 |
|---|
| 2026.01.07 | ₩39,016 | ₩39,968 | ₩37,272 | ₩37,286 | -4.43% | 10.3만 |
|---|
| 2026.01.06 | ₩41,121 | ₩41,121 | ₩38,721 | ₩38,788 | -5.68% | 6.8만 |
|---|
| 2026.01.05 | ₩40,008 | ₩41,175 | ₩39,351 | ₩41,041 | +2.58% | 9.8만 |
|---|
| 2026.01.02 | ₩40,585 | ₩41,403 | ₩39,727 | ₩39,941 | -1.59% | 5.1만 |
|---|
| 2025.12.31 | ₩40,370 | ₩42,825 | ₩39,847 | ₩40,183 | -0.47% | 1.9만 |
|---|
| 2025.12.30 | ₩41,403 | ₩42,181 | ₩40,317 | ₩40,370 | -2.49% | 7.4만 |
|---|
| 2025.12.29 | ₩41,846 | ₩43,241 | ₩40,572 | ₩41,282 | -1.35% | 15.8만 |
|---|
| 2025.12.26 | ₩41,980 | ₩42,946 | ₩41,846 | ₩42,382 | +0.96% | 3.7만 |
|---|
| 2025.12.24 | ₩42,275 | ₩42,597 | ₩41,645 | ₩42,248 | -0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩42,060 | ₩42,892 | ₩41,484 | ₩42,034 | -0.06% | 11.4만 |
|---|
| 2025.12.22 | ₩42,892 | ₩43,563 | ₩41,618 | ₩42,060 | -1.94% | 6만 |
|---|
| 2025.12.19 | ₩42,235 | ₩43,308 | ₩41,752 | ₩42,490 | +0.60% | 7.2만 |
|---|
| 2025.12.18 | ₩41,095 | ₩44,367 | ₩41,095 | ₩42,007 | +2.22% | 10.8만 |
|---|
| 2025.12.17 | ₩41,256 | ₩41,899 | ₩40,263 | ₩40,733 | -1.27% | 6.8만 |
|---|
| 2025.12.16 | ₩41,309 | ₩42,087 | ₩38,909 | ₩40,826 | -1.17% | 10만 |
|---|
| 2025.12.15 | ₩40,813 | ₩42,878 | ₩40,209 | ₩40,893 | +0.20% | 8.6만 |
|---|
| 2025.12.12 | ₩40,679 | ₩42,570 | ₩40,236 | ₩40,236 | -1.09% | 6만 |
|---|
| 2025.12.11 | ₩41,578 | ₩43,254 | ₩40,491 | ₩41,403 | -0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩43,053 | ₩45,078 | ₩42,020 | ₩42,811 | -0.56% | 26.1만 |
|---|
| 2025.12.09 | ₩43,844 | ₩44,072 | ₩41,189 | ₩43,160 | -1.56% | 9.5만 |
|---|
| 2025.12.08 | ₩44,340 | ₩45,869 | ₩43,174 | ₩43,522 | -1.85% | 4.8만 |
|---|
| 2025.12.05 | ₩47,734 | ₩48,364 | ₩44,059 | ₩44,072 | -7.67% | 14.1만 |
|---|
| 2025.12.04 | ₩49,021 | ₩49,222 | ₩44,770 | ₩45,869 | -6.43% | 10.9만 |
|---|
| 2025.12.03 | ₩45,869 | ₩48,284 | ₩45,467 | ₩47,734 | +4.06% | 15.9만 |
|---|
| 2025.12.02 | ₩47,868 | ₩48,619 | ₩45,279 | ₩45,293 | -5.38% | 16.6만 |
|---|
| 2025.12.01 | ₩45,467 | ₩48,029 | ₩45,132 | ₩47,895 | +5.34% | 10.6만 |
|---|
| 2025.11.28 | ₩46,232 | ₩47,532 | ₩45,749 | ₩46,607 | +0.81% | 9.5만 |
|---|
| 2025.11.26 | ₩41,725 | ₩46,620 | ₩41,725 | ₩46,030 | +10.32% | 14.9만 |
|---|
| 2025.11.25 | ₩40,813 | ₩41,993 | ₩39,217 | ₩41,229 | +1.02% | 12.2만 |
|---|
| 2025.11.24 | ₩39,593 | ₩41,390 | ₩39,217 | ₩40,947 | +3.42% | 12.2만 |
|---|
| 2025.11.21 | ₩41,376 | ₩42,302 | ₩38,895 | ₩39,874 | -3.63% | 11.6만 |
|---|
| 2025.11.20 | ₩44,273 | ₩44,662 | ₩41,926 | ₩42,141 | -4.82% | 15.5만 |
|---|
| 2025.11.19 | ₩42,932 | ₩44,367 | ₩42,731 | ₩43,509 | +1.34% | 16.9만 |
|---|
| 2025.11.18 | ₩40,223 | ₩43,495 | ₩40,075 | ₩42,181 | +4.87% | 16.8만 |
|---|
| 2025.11.17 | ₩42,959 | ₩44,649 | ₩40,518 | ₩41,189 | -4.12% | 21.9만 |
|---|
| 2025.11.14 | ₩41,175 | ₩44,501 | ₩40,813 | ₩43,361 | +5.31% | 10.8만 |
|---|
| 2025.11.13 | ₩44,112 | ₩44,421 | ₩41,189 | ₩41,685 | -5.50% | 14만 |
|---|
| 2025.11.12 | ₩43,589 | ₩45,293 | ₩43,495 | ₩44,434 | +1.94% | 8만 |
|---|
| 2025.11.11 | ₩44,743 | ₩46,138 | ₩43,321 | ₩43,321 | -3.18% | 9.4만 |
|---|
| 2025.11.10 | ₩44,649 | ₩46,835 | ₩43,455 | ₩44,488 | -0.36% | 21.2만 |
|---|
| 2025.11.07 | ₩41,323 | ₩43,992 | ₩39,579 | ₩43,844 | +6.10% | 21.3만 |
|---|
| 2025.11.06 | ₩45,588 | ₩45,923 | ₩42,476 | ₩43,066 | -5.53% | 24.1만 |
|---|
| 2025.11.05 | ₩47,278 | ₩47,613 | ₩44,434 | ₩44,703 | -5.45% | 27만 |
|---|
| 2025.11.04 | ₩45,319 | ₩47,760 | ₩42,248 | ₩45,534 | +0.47% | 24.1만 |
|---|
| 2025.11.03 | ₩46,460 | ₩47,774 | ₩43,334 | ₩47,278 | +1.76% | 29.8만 |
|---|
| 2025.10.31 | ₩41,846 | ₩46,540 | ₩41,430 | ₩44,676 | +6.76% | 29.3만 |
|---|
| 2025.10.30 | ₩43,080 | ₩44,005 | ₩40,236 | ₩41,014 | -4.79% | 29.1만 |
|---|
| 2025.10.29 | ₩38,332 | ₩43,683 | ₩38,238 | ₩42,959 | +12.07% | 61.2만 |
|---|
| 2025.10.28 | ₩35,663 | ₩39,606 | ₩33,973 | ₩37,795 | +5.98% | 59.7만 |
|---|
| 2025.10.27 | ₩34,080 | ₩40,196 | ₩33,570 | ₩35,596 | +4.45% | 130.3만 |
|---|
| 2025.10.24 | ₩25,322 | ₩26,663 | ₩25,322 | ₩25,993 | +2.65% | 14.5만 |
|---|
| 2025.10.23 | ₩23,713 | ₩26,261 | ₩23,270 | ₩25,201 | +6.28% | 23.9만 |
|---|
| 2025.10.22 | ₩23,002 | ₩23,753 | ₩22,291 | ₩23,565 | +2.45% | 13.2만 |
|---|
| 2025.10.21 | ₩23,565 | ₩24,450 | ₩22,559 | ₩23,216 | -1.48% | 13.2만 |
|---|
| 2025.10.20 | ₩25,295 | ₩25,684 | ₩23,713 | ₩23,793 | -5.94% | 9.7만 |
|---|
| 2025.10.17 | ₩25,134 | ₩26,180 | ₩24,678 | ₩24,906 | -0.91% | 13.3만 |
|---|
| 2025.10.16 | ₩26,663 | ₩26,677 | ₩24,772 | ₩25,188 | -5.53% | 15만 |
|---|
| 2025.10.15 | ₩26,033 | ₩28,192 | ₩25,563 | ₩26,127 | +0.36% | 23.3만 |
|---|
| 2025.10.14 | ₩26,824 | ₩29,104 | ₩24,879 | ₩25,724 | -4.10% | 61만 |
|---|
| 2025.10.13 | ₩22,908 | ₩27,897 | ₩22,573 | ₩26,864 | +17.27% | 75.4만 |
|---|
| 2025.10.10 | ₩24,665 | ₩24,692 | ₩21,996 | ₩22,291 | -9.62% | 15.4만 |
|---|