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 | ₩26,929 | ₩27,827 | ₩26,821 | ₩27,116 | +0.70% | 29.7만 |
| 2026.10.08 | ₩26,835 | ₩27,867 | ₩26,835 | ₩27,023 | +0.70% | 23.7만 |
| 2026.10.07 | ₩27,881 | ₩27,908 | ₩27,049 | ₩27,049 | -2.98% | 8만 |
| 2026.10.06 | ₩28,404 | ₩29,691 | ₩27,090 | ₩28,082 | -1.13% | 60.6만 |
| 2026.10.05 | ₩28,002 | ₩28,404 | ₩27,371 | ₩27,934 | -0.24% | 22.9만 |
| 2026.10.02 | ₩27,103 | ₩27,291 | ₩26,044 | ₩26,741 | -1.34% | 31.3만 |
| 2026.10.01 | ₩27,961 | ₩27,961 | ₩26,862 | ₩26,888 | -3.84% | 8.9만 |
| 2026.09.30 | ₩28,699 | ₩28,699 | ₩27,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,988 |
| -2.48% |
| 9.8만 |
| 2026.09.29 | ₩27,023 | ₩28,082 | ₩26,875 | ₩27,814 | +2.93% | 10.1만 |
|---|
| 2026.09.28 | ₩28,605 | ₩28,685 | ₩27,009 | ₩27,130 | -5.16% | 7만 |
|---|
| 2026.09.25 | ₩29,329 | ₩29,933 | ₩28,525 | ₩28,592 | -2.51% | 4.8만 |
|---|
| 2026.09.24 | ₩30,147 | ₩31,006 | ₩29,490 | ₩29,504 | -2.14% | 12.9만 |
|---|
| 2026.09.23 | ₩30,938 | ₩31,622 | ₩30,255 | ₩30,429 | -1.65% | 8만 |
|---|
| 2026.09.22 | ₩31,689 | ₩32,494 | ₩31,059 | ₩31,220 | -1.48% | 3.1만 |
|---|
| 2026.09.21 | ₩31,448 | ₩31,837 | ₩31,274 | ₩31,596 | +0.47% | 2.5만 |
|---|
| 2026.09.18 | ₩31,971 | ₩32,092 | ₩31,287 | ₩31,408 | -1.76% | 3.5만 |
|---|
| 2026.09.17 | ₩32,293 | ₩33,017 | ₩31,904 | ₩31,958 | -1.04% | 4.8만 |
|---|
| 2026.09.16 | ₩31,998 | ₩31,998 | ₩31,287 | ₩31,877 | -0.38% | 2.8만 |
|---|
| 2026.09.15 | ₩32,722 | ₩32,722 | ₩31,904 | ₩32,052 | -2.05% | 2.2만 |
|---|
| 2026.09.14 | ₩32,789 | ₩33,942 | ₩32,253 | ₩32,695 | -0.29% | 4.6만 |
|---|
| 2026.09.11 | ₩33,326 | ₩33,782 | ₩32,682 | ₩32,829 | -1.49% | 3.2만 |
|---|
| 2026.09.10 | ₩33,178 | ₩34,090 | ₩32,682 | ₩33,621 | +1.33% | 8.9만 |
|---|
| 2026.09.09 | ₩33,795 | ₩33,795 | ₩32,575 | ₩33,299 | -1.47% | 4.4만 |
|---|
| 2026.09.08 | ₩33,567 | ₩33,714 | ₩32,414 | ₩33,111 | -1.36% | 6.9만 |
|---|
| 2026.09.04 | ₩33,433 | ₩33,701 | ₩32,092 | ₩32,990 | -1.32% | 6만 |
|---|
| 2026.09.03 | ₩33,755 | ₩34,264 | ₩32,521 | ₩32,803 | -2.82% | 10.4만 |
|---|
| 2026.09.02 | ₩32,011 | ₩33,500 | ₩31,797 | ₩33,406 | +4.36% | 7.7만 |
|---|
| 2026.09.01 | ₩31,555 | ₩32,467 | ₩30,898 | ₩31,797 | +0.76% | 9.2만 |
|---|
| 2026.08.31 | ₩31,086 | ₩32,320 | ₩29,638 | ₩31,663 | +1.86% | 9.9만 |
|---|
| 2026.08.28 | ₩31,998 | ₩32,414 | ₩30,657 | ₩31,368 | -1.97% | 5.8만 |
|---|
| 2026.08.27 | ₩31,837 | ₩32,145 | ₩31,234 | ₩31,716 | -0.38% | 4.7만 |
|---|
| 2026.08.26 | ₩31,944 | ₩32,588 | ₩31,555 | ₩31,810 | -0.42% | 5.8만 |
|---|
| 2026.08.25 | ₩31,649 | ₩31,917 | ₩30,617 | ₩31,904 | +0.81% | 7.6만 |
|---|
| 2026.08.24 | ₩29,463 | ₩31,944 | ₩29,463 | ₩31,515 | +6.96% | 24.1만 |
|---|
| 2026.08.21 | ₩30,000 | ₩30,898 | ₩29,651 | ₩29,906 | -0.31% | 8.4만 |
|---|
| 2026.08.20 | ₩29,812 | ₩30,442 | ₩29,477 | ₩29,664 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩30,523 | ₩30,523 | ₩29,664 | ₩29,866 | -2.15% | 11.8만 |
|---|
| 2026.08.18 | ₩30,885 | ₩30,885 | ₩29,691 | ₩30,174 | -2.30% | 5.4만 |
|---|
| 2026.08.17 | ₩31,515 | ₩31,850 | ₩30,496 | ₩30,871 | -2.04% | 4.2만 |
|---|
| 2026.08.14 | ₩32,159 | ₩32,508 | ₩30,308 | ₩31,032 | -3.50% | 11.5만 |
|---|
| 2026.08.13 | ₩30,898 | ₩32,776 | ₩30,778 | ₩31,904 | +3.26% | 28.6만 |
|---|
| 2026.08.12 | ₩31,193 | ₩31,475 | ₩30,281 | ₩30,442 | -2.41% | 6.2만 |
|---|
| 2026.08.11 | ₩32,186 | ₩33,527 | ₩30,281 | ₩30,898 | -4.00% | 16.2만 |
|---|
| 2026.08.10 | ₩32,575 | ₩32,883 | ₩31,689 | ₩32,213 | -1.11% | 17.2만 |
|---|
| 2026.08.07 | ₩33,527 | ₩33,527 | ₩32,199 | ₩32,588 | -2.80% | 5.3만 |
|---|
| 2026.08.06 | ₩35,149 | ₩35,149 | ₩32,937 | ₩33,379 | -5.04% | 3만 |
|---|
| 2026.08.05 | ₩34,573 | ₩35,565 | ₩33,527 | ₩34,278 | -0.85% | 4.3만 |
|---|
| 2026.08.04 | ₩35,391 | ₩35,941 | ₩33,527 | ₩34,090 | -3.68% | 13만 |
|---|
| 2026.08.03 | ₩35,646 | ₩36,142 | ₩35,243 | ₩35,391 | -0.71% | 3.7만 |
|---|
| 2026.07.31 | ₩36,571 | ₩36,571 | ₩34,667 | ₩35,981 | -1.61% | 12.9만 |
|---|
| 2026.07.30 | ₩34,707 | ₩36,879 | ₩34,707 | ₩36,544 | +5.29% | 7.6만 |
|---|
| 2026.07.29 | ₩34,264 | ₩35,444 | ₩33,607 | ₩34,170 | -0.27% | 5.9만 |
|---|
| 2026.07.28 | ₩34,211 | ₩34,801 | ₩33,527 | ₩33,996 | -0.63% | 5.3만 |
|---|
| 2026.07.27 | ₩34,761 | ₩35,257 | ₩34,063 | ₩34,895 | +0.39% | 3만 |
|---|
| 2026.07.24 | ₩35,444 | ₩35,967 | ₩34,170 | ₩34,479 | -2.72% | 5.1만 |
|---|
| 2026.07.23 | ₩36,544 | ₩36,544 | ₩35,364 | ₩35,659 | -2.42% | 5.9만 |
|---|
| 2026.07.22 | ₩34,962 | ₩37,000 | ₩34,962 | ₩36,571 | +4.60% | 9.7만 |
|---|
| 2026.07.21 | ₩33,674 | ₩36,330 | ₩33,647 | ₩35,605 | +5.73% | 8.4만 |
|---|
| 2026.07.20 | ₩33,352 | ₩33,969 | ₩32,762 | ₩33,661 | +0.92% | 2.6만 |
|---|
| 2026.07.17 | ₩32,937 | ₩33,460 | ₩32,575 | ₩32,977 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,613 | ₩34,626 | ₩32,709 | ₩33,379 | -3.56% | 4.5만 |
|---|
| 2026.07.15 | ₩33,272 | ₩34,747 | ₩33,272 | ₩34,720 | +4.35% | 3.9만 |
|---|
| 2026.07.14 | ₩33,621 | ₩34,184 | ₩33,218 | ₩33,795 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩33,929 | ₩34,305 | ₩32,950 | ₩32,964 | -2.85% | 3.2만 |
|---|
| 2026.07.10 | ₩33,205 | ₩34,519 | ₩33,004 | ₩34,090 | +2.67% | 5.3만 |
|---|
| 2026.07.09 | ₩33,554 | ₩33,916 | ₩32,454 | ₩32,856 | -2.08% | 2.7만 |
|---|
| 2026.07.08 | ₩32,937 | ₩33,352 | ₩32,534 | ₩33,098 | +0.49% | 4.8만 |
|---|
| 2026.07.07 | ₩34,077 | ₩34,305 | ₩32,534 | ₩32,923 | -3.38% | 8.7만 |
|---|
| 2026.07.06 | ₩32,896 | ₩34,479 | ₩32,601 | ₩34,036 | +3.47% | 8.4만 |
|---|
| 2026.07.02 | ₩33,259 | ₩33,835 | ₩32,373 | ₩32,561 | -2.10% | 6.4만 |
|---|
| 2026.07.01 | ₩33,755 | ₩33,849 | ₩32,199 | ₩32,816 | -2.78% | 9.1만 |
|---|
| 2026.06.30 | ₩34,103 | ₩34,197 | ₩33,084 | ₩33,473 | -1.85% | 5.1만 |
|---|
| 2026.06.29 | ₩33,165 | ₩34,921 | ₩32,816 | ₩34,452 | +3.88% | 18.1만 |
|---|
| 2026.06.26 | ₩32,615 | ₩33,634 | ₩31,985 | ₩32,843 | +0.70% | 6.2만 |
|---|
| 2026.06.25 | ₩32,454 | ₩33,621 | ₩31,944 | ₩32,843 | +1.20% | 8.4만 |
|---|
| 2026.06.24 | ₩33,540 | ₩35,351 | ₩31,837 | ₩32,226 | -3.92% | 16.9만 |
|---|
| 2026.06.23 | ₩35,015 | ₩35,726 | ₩33,902 | ₩34,130 | -2.53% | 6.1만 |
|---|
| 2026.06.22 | ₩37,054 | ₩38,891 | ₩35,149 | ₩35,713 | -3.62% | 13만 |
|---|
| 2026.06.18 | ₩37,456 | ₩38,086 | ₩36,558 | ₩37,362 | -0.25% | 6.9만 |
|---|
| 2026.06.17 | ₩36,759 | ₩38,489 | ₩36,303 | ₩36,745 | -0.04% | 11.3만 |
|---|
| 2026.06.16 | ₩38,341 | ₩38,757 | ₩36,531 | ₩36,759 | -4.13% | 6.8만 |
|---|
| 2026.06.15 | ₩36,651 | ₩38,864 | ₩36,651 | ₩38,542 | +5.16% | 5.6만 |
|---|
| 2026.06.12 | ₩38,516 | ₩39,025 | ₩36,772 | ₩36,960 | -4.04% | 13.4만 |
|---|
| 2026.06.11 | ₩35,082 | ₩38,556 | ₩35,082 | ₩38,046 | +8.45% | 18만 |
|---|
| 2026.06.10 | ₩35,203 | ₩35,646 | ₩34,050 | ₩34,774 | -1.22% | 8.6만 |
|---|
| 2026.06.09 | ₩34,291 | ₩36,236 | ₩33,942 | ₩35,163 | +2.54% | 13.5만 |
|---|
| 2026.06.08 | ₩34,828 | ₩36,558 | ₩34,063 | ₩34,707 | -0.35% | 10.1만 |
|---|
| 2026.06.05 | ₩35,632 | ₩36,638 | ₩33,594 | ₩34,546 | -3.05% | 12.7만 |
|---|
| 2026.06.04 | ₩35,941 | ₩36,973 | ₩35,632 | ₩35,766 | -0.49% | 11.8만 |
|---|
| 2026.06.03 | ₩36,195 | ₩36,839 | ₩35,753 | ₩35,833 | -1.00% | 11.6만 |
|---|
| 2026.06.02 | ₩37,697 | ₩37,697 | ₩35,807 | ₩36,839 | -2.28% | 12.9만 |
|---|
| 2026.06.01 | ₩37,121 | ₩38,891 | ₩37,014 | ₩37,765 | +1.73% | 19.9만 |
|---|
| 2026.05.29 | ₩36,008 | ₩38,663 | ₩35,471 | ₩37,067 | +2.94% | 37.7만 |
|---|
| 2026.05.28 | ₩34,948 | ₩36,812 | ₩34,331 | ₩35,860 | +2.61% | 38.4만 |
|---|
| 2026.05.27 | ₩32,990 | ₩36,182 | ₩32,829 | ₩35,538 | +7.72% | 45.6만 |
|---|
| 2026.05.26 | ₩32,521 | ₩33,567 | ₩31,850 | ₩33,084 | +1.73% | 15.1만 |
|---|
| 2026.05.22 | ₩33,607 | ₩35,042 | ₩32,226 | ₩32,320 | -3.83% | 7.3만 |
|---|
| 2026.05.21 | ₩32,655 | ₩33,661 | ₩31,824 | ₩33,527 | +2.67% | 20.4만 |
|---|
| 2026.05.20 | ₩31,502 | ₩32,843 | ₩31,099 | ₩32,655 | +3.66% | 6.3만 |
|---|
| 2026.05.19 | ₩31,515 | ₩31,864 | ₩30,536 | ₩31,368 | -0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩30,375 | ₩32,159 | ₩29,785 | ₩32,065 | +5.56% | 20.4만 |
|---|
| 2026.05.15 | ₩31,220 | ₩31,609 | ₩29,852 | ₩30,080 | -3.65% | 14.1만 |
|---|
| 2026.05.14 | ₩30,845 | ₩32,025 | ₩30,429 | ₩31,515 | +2.17% | 12.2만 |
|---|
| 2026.05.13 | ₩32,052 | ₩32,373 | ₩30,885 | ₩31,046 | -3.14% | 13.3만 |
|---|
| 2026.05.12 | ₩32,481 | ₩33,339 | ₩31,126 | ₩32,400 | -0.25% | 18.6만 |
|---|
| 2026.05.11 | ₩31,086 | ₩33,285 | ₩31,086 | ₩32,816 | +5.57% | 10만 |
|---|
| 2026.05.08 | ₩32,548 | ₩33,835 | ₩31,274 | ₩31,341 | -3.71% | 18.2만 |
|---|
| 2026.05.07 | ₩34,519 | ₩34,519 | ₩32,481 | ₩32,803 | -4.97% | 17.2만 |
|---|
| 2026.05.06 | ₩33,312 | ₩34,546 | ₩32,615 | ₩34,533 | +3.66% | 71.5만 |
|---|
| 2026.05.05 | ₩33,393 | ₩34,157 | ₩31,810 | ₩32,803 | -1.77% | 22.9만 |
|---|
| 2026.05.04 | ₩32,025 | ₩33,808 | ₩32,025 | ₩32,628 | +1.88% | 12.4만 |
|---|
| 2026.05.01 | ₩33,969 | ₩33,969 | ₩31,542 | ₩31,850 | -6.24% | 15.3만 |
|---|
| 2026.04.30 | ₩33,862 | ₩34,559 | ₩32,373 | ₩33,594 | -0.79% | 18.2만 |
|---|
| 2026.04.29 | ₩34,117 | ₩34,559 | ₩33,004 | ₩33,929 | -0.55% | 9.1만 |
|---|
| 2026.04.28 | ₩33,513 | ₩34,130 | ₩32,856 | ₩33,822 | +0.92% | 16.1만 |
|---|
| 2026.04.27 | ₩34,197 | ₩34,828 | ₩33,178 | ₩33,419 | -2.27% | 11.4만 |
|---|
| 2026.04.24 | ₩34,144 | ₩34,841 | ₩33,366 | ₩33,969 | -0.51% | 13.6만 |
|---|
| 2026.04.23 | ₩35,766 | ₩35,780 | ₩33,661 | ₩33,835 | -5.40% | 14.5만 |
|---|
| 2026.04.22 | ₩36,718 | ₩37,242 | ₩35,230 | ₩35,324 | -3.80% | 18만 |
|---|
| 2026.04.21 | ₩37,765 | ₩37,899 | ₩36,370 | ₩36,786 | -2.59% | 11.7만 |
|---|
| 2026.04.20 | ₩36,263 | ₩38,100 | ₩35,686 | ₩37,979 | +4.73% | 18.6만 |
|---|
| 2026.04.17 | ₩37,040 | ₩37,040 | ₩35,753 | ₩36,195 | -2.28% | 14.4만 |
|---|
| 2026.04.16 | ₩37,362 | ₩37,510 | ₩36,464 | ₩37,067 | -0.79% | 6.8만 |
|---|
| 2026.04.15 | ₩36,249 | ₩37,134 | ₩35,243 | ₩36,960 | +1.96% | 14.7만 |
|---|
| 2026.04.14 | ₩38,516 | ₩38,904 | ₩36,102 | ₩36,169 | -6.09% | 13.2만 |
|---|
| 2026.04.13 | ₩38,194 | ₩39,293 | ₩37,510 | ₩37,952 | -0.63% | 17.8만 |
|---|
| 2026.04.10 | ₩39,937 | ₩40,380 | ₩38,636 | ₩38,676 | -3.16% | 12.3만 |
|---|
| 2026.04.09 | ₩41,359 | ₩41,841 | ₩39,293 | ₩39,682 | -4.05% | 15.1만 |
|---|
| 2026.04.08 | ₩42,123 | ₩42,713 | ₩39,307 | ₩42,002 | -0.29% | 21.4만 |
|---|
| 2026.04.07 | ₩41,640 | ₩41,815 | ₩39,897 | ₩40,903 | -1.77% | 9.4만 |
|---|
| 2026.04.06 | ₩40,648 | ₩42,941 | ₩39,883 | ₩41,761 | +2.74% | 21.6만 |
|---|
| 2026.04.02 | ₩41,117 | ₩41,788 | ₩39,682 | ₩40,983 | -0.33% | 12.3만 |
|---|
| 2026.04.01 | ₩40,420 | ₩41,841 | ₩38,153 | ₩41,533 | +2.75% | 21.5만 |
|---|
| 2026.03.31 | ₩37,885 | ₩40,997 | ₩37,885 | ₩40,259 | +6.27% | 44.3만 |
|---|
| 2026.03.30 | ₩37,295 | ₩38,489 | ₩36,531 | ₩37,510 | +0.58% | 10.7만 |
|---|
| 2026.03.27 | ₩37,389 | ₩40,152 | ₩36,531 | ₩37,215 | -0.47% | 45.6만 |
|---|
| 2026.03.26 | ₩37,630 | ₩39,132 | ₩36,517 | ₩37,550 | -0.21% | 12만 |
|---|
| 2026.03.25 | ₩38,824 | ₩39,843 | ₩37,684 | ₩38,395 | -1.11% | 14.2만 |
|---|
| 2026.03.24 | ₩39,427 | ₩40,071 | ₩38,247 | ₩38,422 | -2.55% | 5.9만 |
|---|
| 2026.03.23 | ₩37,201 | ₩40,339 | ₩36,571 | ₩39,374 | +5.84% | 17.1만 |
|---|
| 2026.03.20 | ₩39,092 | ₩40,232 | ₩36,745 | ₩37,228 | -4.77% | 16.9만 |
|---|
| 2026.03.19 | ₩36,169 | ₩39,414 | ₩36,169 | ₩38,690 | +6.97% | 24.7만 |
|---|
| 2026.03.18 | ₩36,169 | ₩36,853 | ₩35,310 | ₩36,343 | +0.48% | 5.8만 |
|---|
| 2026.03.17 | ₩34,720 | ₩36,061 | ₩34,398 | ₩35,699 | +2.82% | 6.7만 |
|---|
| 2026.03.16 | ₩35,753 | ₩35,820 | ₩33,634 | ₩34,264 | -4.16% | 9.3만 |
|---|
| 2026.03.13 | ₩36,946 | ₩37,201 | ₩34,345 | ₩35,270 | -4.54% | 8.1만 |
|---|
| 2026.03.12 | ₩37,268 | ₩38,113 | ₩36,464 | ₩36,584 | -1.84% | 6.4만 |
|---|
| 2026.03.11 | ₩37,684 | ₩37,925 | ₩35,605 | ₩37,443 | -0.64% | 8.1만 |
|---|
| 2026.03.10 | ₩33,969 | ₩37,604 | ₩33,969 | ₩36,437 | +7.26% | 13.9만 |
|---|
| 2026.03.09 | ₩33,527 | ₩35,257 | ₩32,937 | ₩34,398 | +2.60% | 12.5만 |
|---|
| 2026.03.06 | ₩33,714 | ₩35,337 | ₩33,433 | ₩33,996 | +0.84% | 7.5만 |
|---|
| 2026.03.05 | ₩34,559 | ₩36,249 | ₩33,768 | ₩35,069 | +1.47% | 8.7만 |
|---|
| 2026.03.04 | ₩34,787 | ₩35,726 | ₩34,546 | ₩35,257 | +1.35% | 6.7만 |
|---|
| 2026.03.03 | ₩35,565 | ₩35,981 | ₩33,326 | ₩35,123 | -1.24% | 9.1만 |
|---|
| 2026.03.02 | ₩33,929 | ₩37,523 | ₩33,285 | ₩36,692 | +8.14% | 41.6만 |
|---|
| 2026.02.27 | ₩35,149 | ₩35,471 | ₩33,473 | ₩34,452 | -1.98% | 15.8만 |
|---|
| 2026.02.26 | ₩36,383 | ₩37,362 | ₩34,868 | ₩35,686 | -1.92% | 7.4만 |
|---|
| 2026.02.25 | ₩37,201 | ₩37,523 | ₩36,356 | ₩36,879 | -0.87% | 8.9만 |
|---|
| 2026.02.24 | ₩36,370 | ₩37,483 | ₩35,927 | ₩37,201 | +2.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,973 | ₩37,054 | ₩35,525 | ₩35,833 | -3.08% | 10.7만 |
|---|
| 2026.02.20 | ₩37,979 | ₩38,127 | ₩37,027 | ₩37,282 | -1.84% | 10.5만 |
|---|
| 2026.02.19 | ₩36,893 | ₩39,039 | ₩36,772 | ₩38,180 | +3.49% | 9.3만 |
|---|
| 2026.02.18 | ₩37,402 | ₩38,127 | ₩36,209 | ₩36,893 | -1.36% | 12.8만 |
|---|
| 2026.02.17 | ₩37,563 | ₩37,939 | ₩35,713 | ₩37,134 | -1.14% | 3.5만 |
|---|
| 2026.02.13 | ₩38,569 | ₩40,487 | ₩37,657 | ₩38,073 | -1.29% | 5만 |
|---|
| 2026.02.12 | ₩39,937 | ₩40,567 | ₩37,630 | ₩37,805 | -5.34% | 7.6만 |
|---|
| 2026.02.11 | ₩40,755 | ₩40,755 | ₩38,757 | ₩39,615 | -2.80% | 6.9만 |
|---|
| 2026.02.10 | ₩39,414 | ₩40,634 | ₩38,100 | ₩39,897 | +1.22% | 13.9만 |
|---|
| 2026.02.09 | ₩37,644 | ₩40,152 | ₩36,973 | ₩39,588 | +5.17% | 16만 |
|---|
| 2026.02.06 | ₩36,491 | ₩37,765 | ₩36,048 | ₩37,671 | +3.23% | 12.3만 |
|---|
| 2026.02.05 | ₩36,812 | ₩37,349 | ₩35,190 | ₩35,310 | -4.08% | 9만 |
|---|
| 2026.02.04 | ₩38,623 | ₩39,199 | ₩35,766 | ₩37,282 | -3.47% | 16만 |
|---|
| 2026.02.03 | ₩39,937 | ₩40,715 | ₩37,590 | ₩38,945 | -2.48% | 12.8만 |
|---|
| 2026.02.02 | ₩41,064 | ₩41,587 | ₩39,883 | ₩40,366 | -1.70% | 8.7만 |
|---|
| 2026.01.30 | ₩40,836 | ₩42,056 | ₩40,715 | ₩41,090 | +0.62% | 10만 |
|---|
| 2026.01.29 | ₩42,592 | ₩42,901 | ₩40,527 | ₩41,506 | -2.55% | 8.9만 |
|---|
| 2026.01.28 | ₩44,483 | ₩44,483 | ₩41,908 | ₩42,311 | -4.88% | 12.9만 |
|---|
| 2026.01.27 | ₩41,238 | ₩44,322 | ₩40,876 | ₩43,799 | +6.21% | 12.1만 |
|---|
| 2026.01.26 | ₩39,454 | ₩42,445 | ₩39,454 | ₩41,211 | +4.45% | 16.5만 |
|---|
| 2026.01.23 | ₩41,184 | ₩42,592 | ₩39,146 | ₩39,722 | -3.55% | 19.5만 |
|---|
| 2026.01.22 | ₩41,654 | ₩42,163 | ₩40,138 | ₩41,385 | -0.64% | 24.3만 |
|---|
| 2026.01.21 | ₩37,469 | ₩41,573 | ₩36,933 | ₩40,929 | +9.23% | 17.9만 |
|---|
| 2026.01.20 | ₩35,324 | ₩37,523 | ₩34,935 | ₩37,121 | +5.09% | 9.6만 |
|---|
| 2026.01.16 | ₩35,525 | ₩37,188 | ₩35,418 | ₩36,316 | +2.23% | 7.6만 |
|---|
| 2026.01.15 | ₩35,807 | ₩36,718 | ₩34,975 | ₩35,310 | -1.39% | 8만 |
|---|
| 2026.01.14 | ₩37,738 | ₩37,966 | ₩35,270 | ₩35,699 | -5.40% | 10.4만 |
|---|
| 2026.01.13 | ₩38,247 | ₩39,146 | ₩37,550 | ₩37,805 | -1.16% | 4.6만 |
|---|
| 2026.01.12 | ₩39,119 | ₩39,897 | ₩38,033 | ₩38,435 | -1.75% | 5.7만 |
|---|
| 2026.01.09 | ₩38,341 | ₩39,535 | ₩37,925 | ₩39,535 | +3.11% | 4만 |
|---|
| 2026.01.08 | ₩37,268 | ₩38,811 | ₩37,134 | ₩38,341 | +2.88% | 8만 |
|---|
| 2026.01.07 | ₩39,012 | ₩39,964 | ₩37,268 | ₩37,282 | -4.43% | 10.3만 |
|---|
| 2026.01.06 | ₩41,117 | ₩41,117 | ₩38,717 | ₩38,784 | -5.68% | 6.8만 |
|---|
| 2026.01.05 | ₩40,004 | ₩41,171 | ₩39,347 | ₩41,037 | +2.58% | 9.8만 |
|---|
| 2026.01.02 | ₩40,581 | ₩41,399 | ₩39,722 | ₩39,937 | -1.59% | 5.1만 |
|---|
| 2025.12.31 | ₩40,366 | ₩42,820 | ₩39,843 | ₩40,178 | -0.47% | 1.9만 |
|---|
| 2025.12.30 | ₩41,399 | ₩42,177 | ₩40,313 | ₩40,366 | -2.49% | 7.4만 |
|---|
| 2025.12.29 | ₩41,841 | ₩43,236 | ₩40,567 | ₩41,278 | -1.35% | 15.8만 |
|---|
| 2025.12.26 | ₩41,975 | ₩42,941 | ₩41,841 | ₩42,378 | +0.96% | 3.7만 |
|---|
| 2025.12.24 | ₩42,271 | ₩42,592 | ₩41,640 | ₩42,244 | -0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩42,056 | ₩42,887 | ₩41,479 | ₩42,029 | -0.06% | 11.4만 |
|---|
| 2025.12.22 | ₩42,887 | ₩43,558 | ₩41,613 | ₩42,056 | -1.94% | 6만 |
|---|
| 2025.12.19 | ₩42,230 | ₩43,303 | ₩41,748 | ₩42,485 | +0.60% | 7.2만 |
|---|
| 2025.12.18 | ₩41,090 | ₩44,363 | ₩41,090 | ₩42,002 | +2.22% | 10.8만 |
|---|
| 2025.12.17 | ₩41,251 | ₩41,895 | ₩40,259 | ₩40,728 | -1.27% | 6.8만 |
|---|
| 2025.12.16 | ₩41,305 | ₩42,083 | ₩38,904 | ₩40,822 | -1.17% | 10만 |
|---|
| 2025.12.15 | ₩40,809 | ₩42,874 | ₩40,205 | ₩40,889 | +0.20% | 8.6만 |
|---|
| 2025.12.12 | ₩40,675 | ₩42,566 | ₩40,232 | ₩40,232 | -1.09% | 6만 |
|---|
| 2025.12.11 | ₩41,573 | ₩43,250 | ₩40,487 | ₩41,399 | -0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩43,048 | ₩45,073 | ₩42,016 | ₩42,807 | -0.56% | 26.1만 |
|---|
| 2025.12.09 | ₩43,840 | ₩44,068 | ₩41,184 | ₩43,156 | -1.56% | 9.5만 |
|---|
| 2025.12.08 | ₩44,336 | ₩45,865 | ₩43,169 | ₩43,518 | -1.85% | 4.8만 |
|---|
| 2025.12.05 | ₩47,729 | ₩48,359 | ₩44,054 | ₩44,068 | -7.67% | 14.1만 |
|---|
| 2025.12.04 | ₩49,016 | ₩49,217 | ₩44,765 | ₩45,865 | -6.43% | 10.9만 |
|---|
| 2025.12.03 | ₩45,865 | ₩48,279 | ₩45,462 | ₩47,729 | +4.06% | 15.9만 |
|---|
| 2025.12.02 | ₩47,863 | ₩48,614 | ₩45,275 | ₩45,288 | -5.38% | 16.6만 |
|---|
| 2025.12.01 | ₩45,462 | ₩48,024 | ₩45,127 | ₩47,890 | +5.34% | 10.6만 |
|---|
| 2025.11.28 | ₩46,227 | ₩47,528 | ₩45,744 | ₩46,602 | +0.81% | 9.5만 |
|---|
| 2025.11.26 | ₩41,721 | ₩46,616 | ₩41,721 | ₩46,026 | +10.32% | 14.9만 |
|---|
| 2025.11.25 | ₩40,809 | ₩41,989 | ₩39,213 | ₩41,224 | +1.02% | 12.2만 |
|---|
| 2025.11.24 | ₩39,588 | ₩41,385 | ₩39,213 | ₩40,943 | +3.42% | 12.2만 |
|---|
| 2025.11.21 | ₩41,372 | ₩42,297 | ₩38,891 | ₩39,870 | -3.63% | 11.6만 |
|---|
| 2025.11.20 | ₩44,269 | ₩44,658 | ₩41,922 | ₩42,136 | -4.82% | 15.5만 |
|---|
| 2025.11.19 | ₩42,928 | ₩44,363 | ₩42,726 | ₩43,504 | +1.34% | 16.9만 |
|---|
| 2025.11.18 | ₩40,219 | ₩43,491 | ₩40,071 | ₩42,177 | +4.87% | 16.8만 |
|---|
| 2025.11.17 | ₩42,954 | ₩44,644 | ₩40,514 | ₩41,184 | -4.12% | 21.9만 |
|---|
| 2025.11.14 | ₩41,171 | ₩44,497 | ₩40,809 | ₩43,357 | +5.31% | 10.8만 |
|---|
| 2025.11.13 | ₩44,108 | ₩44,416 | ₩41,184 | ₩41,680 | -5.50% | 14만 |
|---|
| 2025.11.12 | ₩43,585 | ₩45,288 | ₩43,491 | ₩44,430 | +1.94% | 8만 |
|---|
| 2025.11.11 | ₩44,738 | ₩46,133 | ₩43,317 | ₩43,317 | -3.18% | 9.4만 |
|---|
| 2025.11.10 | ₩44,644 | ₩46,830 | ₩43,451 | ₩44,483 | -0.36% | 21.2만 |
|---|
| 2025.11.07 | ₩41,318 | ₩43,987 | ₩39,575 | ₩43,840 | +6.10% | 21.3만 |
|---|
| 2025.11.06 | ₩45,583 | ₩45,918 | ₩42,472 | ₩43,062 | -5.53% | 24.1만 |
|---|
| 2025.11.05 | ₩47,273 | ₩47,608 | ₩44,430 | ₩44,698 | -5.45% | 27만 |
|---|
| 2025.11.04 | ₩45,315 | ₩47,756 | ₩42,244 | ₩45,529 | +0.47% | 24.1만 |
|---|
| 2025.11.03 | ₩46,455 | ₩47,769 | ₩43,330 | ₩47,273 | +1.76% | 29.8만 |
|---|
| 2025.10.31 | ₩41,841 | ₩46,535 | ₩41,426 | ₩44,671 | +6.76% | 29.3만 |
|---|
| 2025.10.30 | ₩43,075 | ₩44,001 | ₩40,232 | ₩41,010 | -4.79% | 29.1만 |
|---|
| 2025.10.29 | ₩38,328 | ₩43,679 | ₩38,234 | ₩42,954 | +12.07% | 61.2만 |
|---|
| 2025.10.28 | ₩35,659 | ₩39,602 | ₩33,969 | ₩37,791 | +5.98% | 59.7만 |
|---|
| 2025.10.27 | ₩34,077 | ₩40,192 | ₩33,567 | ₩35,592 | +4.45% | 130.3만 |
|---|
| 2025.10.24 | ₩25,319 | ₩26,660 | ₩25,319 | ₩25,990 | +2.65% | 14.5만 |
|---|
| 2025.10.23 | ₩23,710 | ₩26,258 | ₩23,268 | ₩25,199 | +6.28% | 23.9만 |
|---|
| 2025.10.22 | ₩22,999 | ₩23,750 | ₩22,289 | ₩23,563 | +2.45% | 13.2만 |
|---|
| 2025.10.21 | ₩23,563 | ₩24,448 | ₩22,557 | ₩23,214 | -1.48% | 13.2만 |
|---|
| 2025.10.20 | ₩25,293 | ₩25,681 | ₩23,710 | ₩23,791 | -5.94% | 9.7만 |
|---|
| 2025.10.17 | ₩25,132 | ₩26,178 | ₩24,676 | ₩24,904 | -0.91% | 13.3만 |
|---|
| 2025.10.16 | ₩26,660 | ₩26,674 | ₩24,770 | ₩25,185 | -5.53% | 15만 |
|---|
| 2025.10.15 | ₩26,030 | ₩28,189 | ₩25,561 | ₩26,124 | +0.36% | 23.3만 |
|---|
| 2025.10.14 | ₩26,821 | ₩29,101 | ₩24,877 | ₩25,722 | -4.10% | 61만 |
|---|
| 2025.10.13 | ₩22,905 | ₩27,894 | ₩22,570 | ₩26,862 | +17.27% | 75.4만 |
|---|
| 2025.10.10 | ₩24,662 | ₩24,689 | ₩21,994 | ₩22,289 | -9.62% | 15.4만 |
|---|