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 | ₩26,932 | ₩27,831 | ₩26,825 | ₩27,120 | +0.70% | 29.7만 |
| 2026.10.08 | ₩26,838 | ₩27,871 | ₩26,838 | ₩27,026 | +0.70% | 23.7만 |
| 2026.10.07 | ₩27,884 | ₩27,911 | ₩27,053 | ₩27,053 | -2.98% | 8만 |
| 2026.10.06 | ₩28,407 | ₩29,695 | ₩27,093 | ₩28,086 | -1.13% | 60.6만 |
| 2026.10.05 | ₩28,005 | ₩28,407 | ₩27,375 | ₩27,938 | -0.24% | 22.9만 |
| 2026.10.02 | ₩27,106 | ₩27,294 | ₩26,047 | ₩26,744 | -1.34% | 31.3만 |
| 2026.10.01 | ₩27,965 | ₩27,965 | ₩26,865 | ₩26,892 | -3.84% | 8.9만 |
| 2026.09.30 | ₩28,703 | ₩28,703 | ₩27,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,992 |
| -2.48% |
| 9.8만 |
| 2026.09.29 | ₩27,026 | ₩28,086 | ₩26,878 | ₩27,817 | +2.93% | 10.1만 |
|---|
| 2026.09.28 | ₩28,609 | ₩28,689 | ₩27,013 | ₩27,133 | -5.16% | 7만 |
|---|
| 2026.09.25 | ₩29,333 | ₩29,936 | ₩28,528 | ₩28,595 | -2.51% | 4.8만 |
|---|
| 2026.09.24 | ₩30,151 | ₩31,009 | ₩29,494 | ₩29,507 | -2.14% | 12.9만 |
|---|
| 2026.09.23 | ₩30,942 | ₩31,626 | ₩30,258 | ₩30,433 | -1.65% | 8만 |
|---|
| 2026.09.22 | ₩31,694 | ₩32,498 | ₩31,063 | ₩31,224 | -1.48% | 3.1만 |
|---|
| 2026.09.21 | ₩31,452 | ₩31,841 | ₩31,278 | ₩31,600 | +0.47% | 2.5만 |
|---|
| 2026.09.18 | ₩31,975 | ₩32,096 | ₩31,291 | ₩31,412 | -1.76% | 3.5만 |
|---|
| 2026.09.17 | ₩32,297 | ₩33,021 | ₩31,908 | ₩31,962 | -1.04% | 4.8만 |
|---|
| 2026.09.16 | ₩32,002 | ₩32,002 | ₩31,291 | ₩31,881 | -0.38% | 2.8만 |
|---|
| 2026.09.15 | ₩32,726 | ₩32,726 | ₩31,908 | ₩32,056 | -2.05% | 2.2만 |
|---|
| 2026.09.14 | ₩32,793 | ₩33,947 | ₩32,257 | ₩32,699 | -0.29% | 4.6만 |
|---|
| 2026.09.11 | ₩33,330 | ₩33,786 | ₩32,686 | ₩32,834 | -1.49% | 3.2만 |
|---|
| 2026.09.10 | ₩33,182 | ₩34,094 | ₩32,686 | ₩33,625 | +1.33% | 8.9만 |
|---|
| 2026.09.09 | ₩33,799 | ₩33,799 | ₩32,579 | ₩33,303 | -1.47% | 4.4만 |
|---|
| 2026.09.08 | ₩33,571 | ₩33,719 | ₩32,418 | ₩33,115 | -1.36% | 6.9만 |
|---|
| 2026.09.04 | ₩33,437 | ₩33,705 | ₩32,096 | ₩32,995 | -1.32% | 6만 |
|---|
| 2026.09.03 | ₩33,759 | ₩34,269 | ₩32,525 | ₩32,807 | -2.82% | 10.4만 |
|---|
| 2026.09.02 | ₩32,015 | ₩33,504 | ₩31,801 | ₩33,410 | +4.36% | 7.7만 |
|---|
| 2026.09.01 | ₩31,559 | ₩32,471 | ₩30,902 | ₩31,801 | +0.76% | 9.2만 |
|---|
| 2026.08.31 | ₩31,090 | ₩32,324 | ₩29,641 | ₩31,667 | +1.86% | 9.9만 |
|---|
| 2026.08.28 | ₩32,002 | ₩32,418 | ₩30,661 | ₩31,372 | -1.97% | 5.8만 |
|---|
| 2026.08.27 | ₩31,841 | ₩32,150 | ₩31,237 | ₩31,720 | -0.38% | 4.7만 |
|---|
| 2026.08.26 | ₩31,948 | ₩32,592 | ₩31,559 | ₩31,814 | -0.42% | 5.8만 |
|---|
| 2026.08.25 | ₩31,653 | ₩31,922 | ₩30,621 | ₩31,908 | +0.81% | 7.6만 |
|---|
| 2026.08.24 | ₩29,467 | ₩31,948 | ₩29,467 | ₩31,519 | +6.96% | 24.1만 |
|---|
| 2026.08.21 | ₩30,004 | ₩30,902 | ₩29,655 | ₩29,910 | -0.31% | 8.4만 |
|---|
| 2026.08.20 | ₩29,816 | ₩30,446 | ₩29,480 | ₩29,668 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩30,527 | ₩30,527 | ₩29,668 | ₩29,869 | -2.15% | 11.8만 |
|---|
| 2026.08.18 | ₩30,889 | ₩30,889 | ₩29,695 | ₩30,178 | -2.30% | 5.4만 |
|---|
| 2026.08.17 | ₩31,519 | ₩31,854 | ₩30,500 | ₩30,875 | -2.04% | 4.2만 |
|---|
| 2026.08.14 | ₩32,163 | ₩32,512 | ₩30,312 | ₩31,036 | -3.50% | 11.5만 |
|---|
| 2026.08.13 | ₩30,902 | ₩32,780 | ₩30,781 | ₩31,908 | +3.26% | 28.6만 |
|---|
| 2026.08.12 | ₩31,197 | ₩31,479 | ₩30,285 | ₩30,446 | -2.41% | 6.2만 |
|---|
| 2026.08.11 | ₩32,190 | ₩33,531 | ₩30,285 | ₩30,902 | -4.00% | 16.2만 |
|---|
| 2026.08.10 | ₩32,579 | ₩32,887 | ₩31,694 | ₩32,217 | -1.11% | 17.2만 |
|---|
| 2026.08.07 | ₩33,531 | ₩33,531 | ₩32,203 | ₩32,592 | -2.80% | 5.3만 |
|---|
| 2026.08.06 | ₩35,154 | ₩35,154 | ₩32,941 | ₩33,383 | -5.04% | 3만 |
|---|
| 2026.08.05 | ₩34,577 | ₩35,570 | ₩33,531 | ₩34,282 | -0.85% | 4.3만 |
|---|
| 2026.08.04 | ₩35,395 | ₩35,945 | ₩33,531 | ₩34,094 | -3.68% | 13만 |
|---|
| 2026.08.03 | ₩35,650 | ₩36,146 | ₩35,248 | ₩35,395 | -0.71% | 3.7만 |
|---|
| 2026.07.31 | ₩36,576 | ₩36,576 | ₩34,671 | ₩35,985 | -1.61% | 12.9만 |
|---|
| 2026.07.30 | ₩34,711 | ₩36,884 | ₩34,711 | ₩36,549 | +5.29% | 7.6만 |
|---|
| 2026.07.29 | ₩34,269 | ₩35,449 | ₩33,611 | ₩34,175 | -0.27% | 5.9만 |
|---|
| 2026.07.28 | ₩34,215 | ₩34,805 | ₩33,531 | ₩34,000 | -0.63% | 5.3만 |
|---|
| 2026.07.27 | ₩34,765 | ₩35,261 | ₩34,067 | ₩34,899 | +0.39% | 3만 |
|---|
| 2026.07.24 | ₩35,449 | ₩35,972 | ₩34,175 | ₩34,483 | -2.72% | 5.1만 |
|---|
| 2026.07.23 | ₩36,549 | ₩36,549 | ₩35,368 | ₩35,664 | -2.42% | 5.9만 |
|---|
| 2026.07.22 | ₩34,966 | ₩37,005 | ₩34,966 | ₩36,576 | +4.60% | 9.7만 |
|---|
| 2026.07.21 | ₩33,679 | ₩36,334 | ₩33,652 | ₩35,610 | +5.73% | 8.4만 |
|---|
| 2026.07.20 | ₩33,357 | ₩33,974 | ₩32,766 | ₩33,665 | +0.92% | 2.6만 |
|---|
| 2026.07.17 | ₩32,941 | ₩33,464 | ₩32,579 | ₩32,981 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,617 | ₩34,631 | ₩32,713 | ₩33,383 | -3.56% | 4.5만 |
|---|
| 2026.07.15 | ₩33,276 | ₩34,752 | ₩33,276 | ₩34,725 | +4.35% | 3.9만 |
|---|
| 2026.07.14 | ₩33,625 | ₩34,188 | ₩33,223 | ₩33,799 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩33,933 | ₩34,309 | ₩32,954 | ₩32,968 | -2.85% | 3.2만 |
|---|
| 2026.07.10 | ₩33,209 | ₩34,524 | ₩33,008 | ₩34,094 | +2.67% | 5.3만 |
|---|
| 2026.07.09 | ₩33,558 | ₩33,920 | ₩32,458 | ₩32,860 | -2.08% | 2.7만 |
|---|
| 2026.07.08 | ₩32,941 | ₩33,357 | ₩32,538 | ₩33,102 | +0.49% | 4.8만 |
|---|
| 2026.07.07 | ₩34,081 | ₩34,309 | ₩32,538 | ₩32,927 | -3.38% | 8.7만 |
|---|
| 2026.07.06 | ₩32,901 | ₩34,483 | ₩32,606 | ₩34,041 | +3.47% | 8.4만 |
|---|
| 2026.07.02 | ₩33,263 | ₩33,839 | ₩32,378 | ₩32,565 | -2.10% | 6.4만 |
|---|
| 2026.07.01 | ₩33,759 | ₩33,853 | ₩32,203 | ₩32,820 | -2.78% | 9.1만 |
|---|
| 2026.06.30 | ₩34,108 | ₩34,202 | ₩33,088 | ₩33,477 | -1.85% | 5.1만 |
|---|
| 2026.06.29 | ₩33,169 | ₩34,926 | ₩32,820 | ₩34,456 | +3.88% | 18.1만 |
|---|
| 2026.06.26 | ₩32,619 | ₩33,638 | ₩31,989 | ₩32,847 | +0.70% | 6.2만 |
|---|
| 2026.06.25 | ₩32,458 | ₩33,625 | ₩31,948 | ₩32,847 | +1.20% | 8.4만 |
|---|
| 2026.06.24 | ₩33,544 | ₩35,355 | ₩31,841 | ₩32,230 | -3.92% | 16.9만 |
|---|
| 2026.06.23 | ₩35,020 | ₩35,731 | ₩33,907 | ₩34,135 | -2.53% | 6.1만 |
|---|
| 2026.06.22 | ₩37,058 | ₩38,896 | ₩35,154 | ₩35,717 | -3.62% | 13만 |
|---|
| 2026.06.18 | ₩37,461 | ₩38,091 | ₩36,562 | ₩37,367 | -0.25% | 6.9만 |
|---|
| 2026.06.17 | ₩36,763 | ₩38,494 | ₩36,307 | ₩36,750 | -0.04% | 11.3만 |
|---|
| 2026.06.16 | ₩38,346 | ₩38,762 | ₩36,535 | ₩36,763 | -4.13% | 6.8만 |
|---|
| 2026.06.15 | ₩36,656 | ₩38,869 | ₩36,656 | ₩38,547 | +5.16% | 5.6만 |
|---|
| 2026.06.12 | ₩38,520 | ₩39,030 | ₩36,777 | ₩36,965 | -4.04% | 13.4만 |
|---|
| 2026.06.11 | ₩35,087 | ₩38,561 | ₩35,087 | ₩38,051 | +8.45% | 18만 |
|---|
| 2026.06.10 | ₩35,208 | ₩35,650 | ₩34,054 | ₩34,778 | -1.22% | 8.6만 |
|---|
| 2026.06.09 | ₩34,296 | ₩36,240 | ₩33,947 | ₩35,167 | +2.54% | 13.5만 |
|---|
| 2026.06.08 | ₩34,832 | ₩36,562 | ₩34,067 | ₩34,711 | -0.35% | 10.1만 |
|---|
| 2026.06.05 | ₩35,637 | ₩36,643 | ₩33,598 | ₩34,550 | -3.05% | 12.7만 |
|---|
| 2026.06.04 | ₩35,945 | ₩36,978 | ₩35,637 | ₩35,771 | -0.49% | 11.8만 |
|---|
| 2026.06.03 | ₩36,200 | ₩36,844 | ₩35,757 | ₩35,838 | -1.00% | 11.6만 |
|---|
| 2026.06.02 | ₩37,702 | ₩37,702 | ₩35,811 | ₩36,844 | -2.28% | 12.9만 |
|---|
| 2026.06.01 | ₩37,126 | ₩38,896 | ₩37,018 | ₩37,769 | +1.73% | 19.9만 |
|---|
| 2026.05.29 | ₩36,012 | ₩38,668 | ₩35,476 | ₩37,072 | +2.94% | 37.7만 |
|---|
| 2026.05.28 | ₩34,953 | ₩36,817 | ₩34,336 | ₩35,865 | +2.61% | 38.4만 |
|---|
| 2026.05.27 | ₩32,995 | ₩36,187 | ₩32,834 | ₩35,543 | +7.72% | 45.6만 |
|---|
| 2026.05.26 | ₩32,525 | ₩33,571 | ₩31,854 | ₩33,088 | +1.73% | 15.1만 |
|---|
| 2026.05.22 | ₩33,611 | ₩35,047 | ₩32,230 | ₩32,324 | -3.83% | 7.3만 |
|---|
| 2026.05.21 | ₩32,659 | ₩33,665 | ₩31,828 | ₩33,531 | +2.67% | 20.4만 |
|---|
| 2026.05.20 | ₩31,506 | ₩32,847 | ₩31,103 | ₩32,659 | +3.66% | 6.3만 |
|---|
| 2026.05.19 | ₩31,519 | ₩31,868 | ₩30,540 | ₩31,372 | -0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩30,379 | ₩32,163 | ₩29,789 | ₩32,069 | +5.56% | 20.4만 |
|---|
| 2026.05.15 | ₩31,224 | ₩31,613 | ₩29,856 | ₩30,084 | -3.65% | 14.1만 |
|---|
| 2026.05.14 | ₩30,849 | ₩32,029 | ₩30,433 | ₩31,519 | +2.17% | 12.2만 |
|---|
| 2026.05.13 | ₩32,056 | ₩32,378 | ₩30,889 | ₩31,050 | -3.14% | 13.3만 |
|---|
| 2026.05.12 | ₩32,485 | ₩33,343 | ₩31,130 | ₩32,404 | -0.25% | 18.6만 |
|---|
| 2026.05.11 | ₩31,090 | ₩33,290 | ₩31,090 | ₩32,820 | +5.57% | 10만 |
|---|
| 2026.05.08 | ₩32,552 | ₩33,839 | ₩31,278 | ₩31,345 | -3.71% | 18.2만 |
|---|
| 2026.05.07 | ₩34,524 | ₩34,524 | ₩32,485 | ₩32,807 | -4.97% | 17.2만 |
|---|
| 2026.05.06 | ₩33,316 | ₩34,550 | ₩32,619 | ₩34,537 | +3.66% | 71.5만 |
|---|
| 2026.05.05 | ₩33,397 | ₩34,161 | ₩31,814 | ₩32,807 | -1.77% | 22.9만 |
|---|
| 2026.05.04 | ₩32,029 | ₩33,813 | ₩32,029 | ₩32,632 | +1.88% | 12.4만 |
|---|
| 2026.05.01 | ₩33,974 | ₩33,974 | ₩31,546 | ₩31,854 | -6.24% | 15.3만 |
|---|
| 2026.04.30 | ₩33,866 | ₩34,564 | ₩32,378 | ₩33,598 | -0.79% | 18.2만 |
|---|
| 2026.04.29 | ₩34,121 | ₩34,564 | ₩33,008 | ₩33,933 | -0.55% | 9.1만 |
|---|
| 2026.04.28 | ₩33,518 | ₩34,135 | ₩32,860 | ₩33,826 | +0.92% | 16.1만 |
|---|
| 2026.04.27 | ₩34,202 | ₩34,832 | ₩33,182 | ₩33,424 | -2.27% | 11.4만 |
|---|
| 2026.04.24 | ₩34,148 | ₩34,845 | ₩33,370 | ₩33,974 | -0.51% | 13.6만 |
|---|
| 2026.04.23 | ₩35,771 | ₩35,784 | ₩33,665 | ₩33,839 | -5.40% | 14.5만 |
|---|
| 2026.04.22 | ₩36,723 | ₩37,246 | ₩35,234 | ₩35,328 | -3.80% | 18만 |
|---|
| 2026.04.21 | ₩37,769 | ₩37,903 | ₩36,374 | ₩36,790 | -2.59% | 11.7만 |
|---|
| 2026.04.20 | ₩36,267 | ₩38,105 | ₩35,690 | ₩37,984 | +4.73% | 18.6만 |
|---|
| 2026.04.17 | ₩37,045 | ₩37,045 | ₩35,757 | ₩36,200 | -2.28% | 14.4만 |
|---|
| 2026.04.16 | ₩37,367 | ₩37,514 | ₩36,468 | ₩37,072 | -0.79% | 6.8만 |
|---|
| 2026.04.15 | ₩36,254 | ₩37,139 | ₩35,248 | ₩36,965 | +1.96% | 14.7만 |
|---|
| 2026.04.14 | ₩38,520 | ₩38,909 | ₩36,106 | ₩36,173 | -6.09% | 13.2만 |
|---|
| 2026.04.13 | ₩38,199 | ₩39,298 | ₩37,514 | ₩37,957 | -0.63% | 17.8만 |
|---|
| 2026.04.10 | ₩39,942 | ₩40,385 | ₩38,641 | ₩38,681 | -3.16% | 12.3만 |
|---|
| 2026.04.09 | ₩41,364 | ₩41,847 | ₩39,298 | ₩39,687 | -4.05% | 15.1만 |
|---|
| 2026.04.08 | ₩42,128 | ₩42,718 | ₩39,312 | ₩42,008 | -0.29% | 21.4만 |
|---|
| 2026.04.07 | ₩41,646 | ₩41,820 | ₩39,902 | ₩40,908 | -1.77% | 9.4만 |
|---|
| 2026.04.06 | ₩40,653 | ₩42,947 | ₩39,888 | ₩41,766 | +2.74% | 21.6만 |
|---|
| 2026.04.02 | ₩41,122 | ₩41,793 | ₩39,687 | ₩40,988 | -0.33% | 12.3만 |
|---|
| 2026.04.01 | ₩40,425 | ₩41,847 | ₩38,158 | ₩41,538 | +2.75% | 21.5만 |
|---|
| 2026.03.31 | ₩37,890 | ₩41,002 | ₩37,890 | ₩40,264 | +6.27% | 44.3만 |
|---|
| 2026.03.30 | ₩37,300 | ₩38,494 | ₩36,535 | ₩37,514 | +0.58% | 10.7만 |
|---|
| 2026.03.27 | ₩37,394 | ₩40,157 | ₩36,535 | ₩37,219 | -0.47% | 45.6만 |
|---|
| 2026.03.26 | ₩37,635 | ₩39,137 | ₩36,522 | ₩37,555 | -0.21% | 12만 |
|---|
| 2026.03.25 | ₩38,829 | ₩39,848 | ₩37,689 | ₩38,400 | -1.11% | 14.2만 |
|---|
| 2026.03.24 | ₩39,432 | ₩40,076 | ₩38,252 | ₩38,427 | -2.55% | 5.9만 |
|---|
| 2026.03.23 | ₩37,206 | ₩40,344 | ₩36,576 | ₩39,379 | +5.84% | 17.1만 |
|---|
| 2026.03.20 | ₩39,097 | ₩40,237 | ₩36,750 | ₩37,233 | -4.77% | 16.9만 |
|---|
| 2026.03.19 | ₩36,173 | ₩39,419 | ₩36,173 | ₩38,695 | +6.97% | 24.7만 |
|---|
| 2026.03.18 | ₩36,173 | ₩36,857 | ₩35,315 | ₩36,348 | +0.48% | 5.8만 |
|---|
| 2026.03.17 | ₩34,725 | ₩36,066 | ₩34,403 | ₩35,704 | +2.82% | 6.7만 |
|---|
| 2026.03.16 | ₩35,757 | ₩35,825 | ₩33,638 | ₩34,269 | -4.16% | 9.3만 |
|---|
| 2026.03.13 | ₩36,951 | ₩37,206 | ₩34,349 | ₩35,275 | -4.54% | 8.1만 |
|---|
| 2026.03.12 | ₩37,273 | ₩38,118 | ₩36,468 | ₩36,589 | -1.84% | 6.4만 |
|---|
| 2026.03.11 | ₩37,689 | ₩37,930 | ₩35,610 | ₩37,447 | -0.64% | 8.1만 |
|---|
| 2026.03.10 | ₩33,974 | ₩37,608 | ₩33,974 | ₩36,441 | +7.26% | 13.9만 |
|---|
| 2026.03.09 | ₩33,531 | ₩35,261 | ₩32,941 | ₩34,403 | +2.60% | 12.5만 |
|---|
| 2026.03.06 | ₩33,719 | ₩35,342 | ₩33,437 | ₩34,000 | +0.84% | 7.5만 |
|---|
| 2026.03.05 | ₩34,564 | ₩36,254 | ₩33,772 | ₩35,073 | +1.47% | 8.7만 |
|---|
| 2026.03.04 | ₩34,792 | ₩35,731 | ₩34,550 | ₩35,261 | +1.35% | 6.7만 |
|---|
| 2026.03.03 | ₩35,570 | ₩35,985 | ₩33,330 | ₩35,127 | -1.24% | 9.1만 |
|---|
| 2026.03.02 | ₩33,933 | ₩37,528 | ₩33,290 | ₩36,696 | +8.14% | 41.6만 |
|---|
| 2026.02.27 | ₩35,154 | ₩35,476 | ₩33,477 | ₩34,456 | -1.98% | 15.8만 |
|---|
| 2026.02.26 | ₩36,388 | ₩37,367 | ₩34,872 | ₩35,690 | -1.92% | 7.4만 |
|---|
| 2026.02.25 | ₩37,206 | ₩37,528 | ₩36,361 | ₩36,884 | -0.87% | 8.9만 |
|---|
| 2026.02.24 | ₩36,374 | ₩37,488 | ₩35,932 | ₩37,206 | +2.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,978 | ₩37,058 | ₩35,529 | ₩35,838 | -3.08% | 10.7만 |
|---|
| 2026.02.20 | ₩37,984 | ₩38,131 | ₩37,032 | ₩37,286 | -1.84% | 10.5만 |
|---|
| 2026.02.19 | ₩36,898 | ₩39,043 | ₩36,777 | ₩38,185 | +3.49% | 9.3만 |
|---|
| 2026.02.18 | ₩37,407 | ₩38,131 | ₩36,213 | ₩36,898 | -1.36% | 12.8만 |
|---|
| 2026.02.17 | ₩37,568 | ₩37,944 | ₩35,717 | ₩37,139 | -1.14% | 3.5만 |
|---|
| 2026.02.13 | ₩38,574 | ₩40,492 | ₩37,662 | ₩38,078 | -1.29% | 5만 |
|---|
| 2026.02.12 | ₩39,942 | ₩40,573 | ₩37,635 | ₩37,810 | -5.34% | 7.6만 |
|---|
| 2026.02.11 | ₩40,760 | ₩40,760 | ₩38,762 | ₩39,620 | -2.80% | 6.9만 |
|---|
| 2026.02.10 | ₩39,419 | ₩40,640 | ₩38,105 | ₩39,902 | +1.22% | 13.9만 |
|---|
| 2026.02.09 | ₩37,649 | ₩40,157 | ₩36,978 | ₩39,593 | +5.17% | 16만 |
|---|
| 2026.02.06 | ₩36,495 | ₩37,769 | ₩36,053 | ₩37,675 | +3.23% | 12.3만 |
|---|
| 2026.02.05 | ₩36,817 | ₩37,354 | ₩35,194 | ₩35,315 | -4.08% | 9만 |
|---|
| 2026.02.04 | ₩38,628 | ₩39,204 | ₩35,771 | ₩37,286 | -3.47% | 16만 |
|---|
| 2026.02.03 | ₩39,942 | ₩40,720 | ₩37,595 | ₩38,950 | -2.48% | 12.8만 |
|---|
| 2026.02.02 | ₩41,069 | ₩41,592 | ₩39,888 | ₩40,371 | -1.70% | 8.7만 |
|---|
| 2026.01.30 | ₩40,841 | ₩42,061 | ₩40,720 | ₩41,096 | +0.62% | 10만 |
|---|
| 2026.01.29 | ₩42,598 | ₩42,906 | ₩40,532 | ₩41,511 | -2.55% | 8.9만 |
|---|
| 2026.01.28 | ₩44,489 | ₩44,489 | ₩41,914 | ₩42,316 | -4.88% | 12.9만 |
|---|
| 2026.01.27 | ₩41,243 | ₩44,328 | ₩40,881 | ₩43,805 | +6.21% | 12.1만 |
|---|
| 2026.01.26 | ₩39,459 | ₩42,450 | ₩39,459 | ₩41,216 | +4.45% | 16.5만 |
|---|
| 2026.01.23 | ₩41,189 | ₩42,598 | ₩39,151 | ₩39,728 | -3.55% | 19.5만 |
|---|
| 2026.01.22 | ₩41,659 | ₩42,169 | ₩40,143 | ₩41,391 | -0.64% | 24.3만 |
|---|
| 2026.01.21 | ₩37,474 | ₩41,578 | ₩36,938 | ₩40,935 | +9.23% | 17.9만 |
|---|
| 2026.01.20 | ₩35,328 | ₩37,528 | ₩34,939 | ₩37,126 | +5.09% | 9.6만 |
|---|
| 2026.01.16 | ₩35,529 | ₩37,193 | ₩35,422 | ₩36,321 | +2.23% | 7.6만 |
|---|
| 2026.01.15 | ₩35,811 | ₩36,723 | ₩34,980 | ₩35,315 | -1.39% | 8만 |
|---|
| 2026.01.14 | ₩37,742 | ₩37,971 | ₩35,275 | ₩35,704 | -5.40% | 10.4만 |
|---|
| 2026.01.13 | ₩38,252 | ₩39,151 | ₩37,555 | ₩37,810 | -1.16% | 4.6만 |
|---|
| 2026.01.12 | ₩39,124 | ₩39,902 | ₩38,038 | ₩38,440 | -1.75% | 5.7만 |
|---|
| 2026.01.09 | ₩38,346 | ₩39,540 | ₩37,930 | ₩39,540 | +3.11% | 4만 |
|---|
| 2026.01.08 | ₩37,273 | ₩38,815 | ₩37,139 | ₩38,346 | +2.88% | 8만 |
|---|
| 2026.01.07 | ₩39,017 | ₩39,969 | ₩37,273 | ₩37,286 | -4.43% | 10.3만 |
|---|
| 2026.01.06 | ₩41,122 | ₩41,122 | ₩38,722 | ₩38,789 | -5.68% | 6.8만 |
|---|
| 2026.01.05 | ₩40,009 | ₩41,176 | ₩39,352 | ₩41,042 | +2.58% | 9.8만 |
|---|
| 2026.01.02 | ₩40,586 | ₩41,404 | ₩39,728 | ₩39,942 | -1.59% | 5.1만 |
|---|
| 2025.12.31 | ₩40,371 | ₩42,826 | ₩39,848 | ₩40,184 | -0.47% | 1.9만 |
|---|
| 2025.12.30 | ₩41,404 | ₩42,182 | ₩40,318 | ₩40,371 | -2.49% | 7.4만 |
|---|
| 2025.12.29 | ₩41,847 | ₩43,242 | ₩40,573 | ₩41,283 | -1.35% | 15.8만 |
|---|
| 2025.12.26 | ₩41,981 | ₩42,947 | ₩41,847 | ₩42,383 | +0.96% | 3.7만 |
|---|
| 2025.12.24 | ₩42,276 | ₩42,598 | ₩41,646 | ₩42,249 | -0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩42,061 | ₩42,893 | ₩41,485 | ₩42,034 | -0.06% | 11.4만 |
|---|
| 2025.12.22 | ₩42,893 | ₩43,563 | ₩41,619 | ₩42,061 | -1.94% | 6만 |
|---|
| 2025.12.19 | ₩42,236 | ₩43,309 | ₩41,753 | ₩42,490 | +0.60% | 7.2만 |
|---|
| 2025.12.18 | ₩41,096 | ₩44,368 | ₩41,096 | ₩42,008 | +2.22% | 10.8만 |
|---|
| 2025.12.17 | ₩41,257 | ₩41,900 | ₩40,264 | ₩40,733 | -1.27% | 6.8만 |
|---|
| 2025.12.16 | ₩41,310 | ₩42,088 | ₩38,909 | ₩40,827 | -1.17% | 10만 |
|---|
| 2025.12.15 | ₩40,814 | ₩42,879 | ₩40,210 | ₩40,894 | +0.20% | 8.6만 |
|---|
| 2025.12.12 | ₩40,680 | ₩42,571 | ₩40,237 | ₩40,237 | -1.09% | 6만 |
|---|
| 2025.12.11 | ₩41,578 | ₩43,255 | ₩40,492 | ₩41,404 | -0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩43,054 | ₩45,079 | ₩42,021 | ₩42,812 | -0.56% | 26.1만 |
|---|
| 2025.12.09 | ₩43,845 | ₩44,073 | ₩41,189 | ₩43,161 | -1.56% | 9.5만 |
|---|
| 2025.12.08 | ₩44,341 | ₩45,870 | ₩43,175 | ₩43,523 | -1.85% | 4.8만 |
|---|
| 2025.12.05 | ₩47,735 | ₩48,365 | ₩44,060 | ₩44,073 | -7.67% | 14.1만 |
|---|
| 2025.12.04 | ₩49,022 | ₩49,224 | ₩44,771 | ₩45,870 | -6.43% | 10.9만 |
|---|
| 2025.12.03 | ₩45,870 | ₩48,285 | ₩45,468 | ₩47,735 | +4.06% | 15.9만 |
|---|
| 2025.12.02 | ₩47,869 | ₩48,620 | ₩45,280 | ₩45,294 | -5.38% | 16.6만 |
|---|
| 2025.12.01 | ₩45,468 | ₩48,030 | ₩45,133 | ₩47,896 | +5.34% | 10.6만 |
|---|
| 2025.11.28 | ₩46,233 | ₩47,534 | ₩45,750 | ₩46,608 | +0.81% | 9.5만 |
|---|
| 2025.11.26 | ₩41,726 | ₩46,622 | ₩41,726 | ₩46,031 | +10.32% | 14.9만 |
|---|
| 2025.11.25 | ₩40,814 | ₩41,994 | ₩39,218 | ₩41,230 | +1.02% | 12.2만 |
|---|
| 2025.11.24 | ₩39,593 | ₩41,391 | ₩39,218 | ₩40,948 | +3.42% | 12.2만 |
|---|
| 2025.11.21 | ₩41,377 | ₩42,303 | ₩38,896 | ₩39,875 | -3.63% | 11.6만 |
|---|
| 2025.11.20 | ₩44,274 | ₩44,663 | ₩41,927 | ₩42,142 | -4.82% | 15.5만 |
|---|
| 2025.11.19 | ₩42,933 | ₩44,368 | ₩42,732 | ₩43,510 | +1.34% | 16.9만 |
|---|
| 2025.11.18 | ₩40,224 | ₩43,496 | ₩40,076 | ₩42,182 | +4.87% | 16.8만 |
|---|
| 2025.11.17 | ₩42,960 | ₩44,650 | ₩40,519 | ₩41,189 | -4.12% | 21.9만 |
|---|
| 2025.11.14 | ₩41,176 | ₩44,502 | ₩40,814 | ₩43,362 | +5.31% | 10.8만 |
|---|
| 2025.11.13 | ₩44,113 | ₩44,422 | ₩41,189 | ₩41,686 | -5.50% | 14만 |
|---|
| 2025.11.12 | ₩43,590 | ₩45,294 | ₩43,496 | ₩44,435 | +1.94% | 8만 |
|---|
| 2025.11.11 | ₩44,744 | ₩46,139 | ₩43,322 | ₩43,322 | -3.18% | 9.4만 |
|---|
| 2025.11.10 | ₩44,650 | ₩46,836 | ₩43,456 | ₩44,489 | -0.36% | 21.2만 |
|---|
| 2025.11.07 | ₩41,324 | ₩43,993 | ₩39,580 | ₩43,845 | +6.10% | 21.3만 |
|---|
| 2025.11.06 | ₩45,589 | ₩45,924 | ₩42,477 | ₩43,067 | -5.53% | 24.1만 |
|---|
| 2025.11.05 | ₩47,279 | ₩47,614 | ₩44,435 | ₩44,704 | -5.45% | 27만 |
|---|
| 2025.11.04 | ₩45,321 | ₩47,762 | ₩42,249 | ₩45,535 | +0.47% | 24.1만 |
|---|
| 2025.11.03 | ₩46,461 | ₩47,775 | ₩43,335 | ₩47,279 | +1.76% | 29.8만 |
|---|
| 2025.10.31 | ₩41,847 | ₩46,541 | ₩41,431 | ₩44,677 | +6.76% | 29.3만 |
|---|
| 2025.10.30 | ₩43,081 | ₩44,006 | ₩40,237 | ₩41,015 | -4.79% | 29.1만 |
|---|
| 2025.10.29 | ₩38,333 | ₩43,684 | ₩38,239 | ₩42,960 | +12.07% | 61.2만 |
|---|
| 2025.10.28 | ₩35,664 | ₩39,607 | ₩33,974 | ₩37,796 | +5.98% | 59.7만 |
|---|
| 2025.10.27 | ₩34,081 | ₩40,197 | ₩33,571 | ₩35,597 | +4.45% | 130.3만 |
|---|
| 2025.10.24 | ₩25,323 | ₩26,664 | ₩25,323 | ₩25,993 | +2.65% | 14.5만 |
|---|
| 2025.10.23 | ₩23,713 | ₩26,261 | ₩23,271 | ₩25,202 | +6.28% | 23.9만 |
|---|
| 2025.10.22 | ₩23,002 | ₩23,753 | ₩22,291 | ₩23,566 | +2.45% | 13.2만 |
|---|
| 2025.10.21 | ₩23,566 | ₩24,451 | ₩22,560 | ₩23,217 | -1.48% | 13.2만 |
|---|
| 2025.10.20 | ₩25,296 | ₩25,685 | ₩23,713 | ₩23,794 | -5.94% | 9.7만 |
|---|
| 2025.10.17 | ₩25,135 | ₩26,181 | ₩24,679 | ₩24,907 | -0.91% | 13.3만 |
|---|
| 2025.10.16 | ₩26,664 | ₩26,677 | ₩24,773 | ₩25,188 | -5.53% | 15만 |
|---|
| 2025.10.15 | ₩26,033 | ₩28,193 | ₩25,564 | ₩26,127 | +0.36% | 23.3만 |
|---|
| 2025.10.14 | ₩26,825 | ₩29,105 | ₩24,880 | ₩25,725 | -4.10% | 61만 |
|---|
| 2025.10.13 | ₩22,908 | ₩27,898 | ₩22,573 | ₩26,865 | +17.27% | 75.4만 |
|---|
| 2025.10.10 | ₩24,665 | ₩24,692 | ₩21,996 | ₩22,291 | -9.62% | 15.4만 |
|---|