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 | ₩26,855 | ₩27,751 | ₩26,748 | ₩27,042 | +0.70% | 29.7만 |
| 2026.10.08 | ₩26,761 | ₩27,791 | ₩26,761 | ₩26,948 | +0.70% | 23.7만 |
| 2026.10.07 | ₩27,804 | ₩27,831 | ₩26,975 | ₩26,975 | -2.98% | 8만 |
| 2026.10.06 | ₩28,326 | ₩29,610 | ₩27,015 | ₩28,005 | -1.13% | 60.6만 |
| 2026.10.05 | ₩27,925 | ₩28,326 | ₩27,296 | ₩27,858 | -0.24% | 22.9만 |
| 2026.10.02 | ₩27,029 | ₩27,216 | ₩25,972 | ₩26,668 | -1.34% | 31.3만 |
| 2026.10.01 | ₩27,885 | ₩27,885 | ₩26,788 | ₩26,815 | -3.84% | 8.9만 |
| 2026.09.30 | ₩28,620 | ₩28,620 | ₩27,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,911 |
| -2.48% |
| 9.8만 |
| 2026.09.29 | ₩26,948 | ₩28,005 | ₩26,801 | ₩27,737 | +2.93% | 10.1만 |
|---|
| 2026.09.28 | ₩28,527 | ₩28,607 | ₩26,935 | ₩27,055 | -5.16% | 7만 |
|---|
| 2026.09.25 | ₩29,249 | ₩29,851 | ₩28,446 | ₩28,513 | -2.51% | 4.8만 |
|---|
| 2026.09.24 | ₩30,065 | ₩30,920 | ₩29,409 | ₩29,423 | -2.14% | 12.9만 |
|---|
| 2026.09.23 | ₩30,854 | ₩31,536 | ₩30,172 | ₩30,345 | -1.65% | 8만 |
|---|
| 2026.09.22 | ₩31,603 | ₩32,405 | ₩30,974 | ₩31,134 | -1.48% | 3.1만 |
|---|
| 2026.09.21 | ₩31,362 | ₩31,750 | ₩31,188 | ₩31,509 | +0.47% | 2.5만 |
|---|
| 2026.09.18 | ₩31,883 | ₩32,004 | ₩31,201 | ₩31,322 | -1.76% | 3.5만 |
|---|
| 2026.09.17 | ₩32,204 | ₩32,927 | ₩31,817 | ₩31,870 | -1.04% | 4.8만 |
|---|
| 2026.09.16 | ₩31,910 | ₩31,910 | ₩31,201 | ₩31,790 | -0.38% | 2.8만 |
|---|
| 2026.09.15 | ₩32,632 | ₩32,632 | ₩31,817 | ₩31,964 | -2.05% | 2.2만 |
|---|
| 2026.09.14 | ₩32,699 | ₩33,849 | ₩32,164 | ₩32,606 | -0.29% | 4.6만 |
|---|
| 2026.09.11 | ₩33,234 | ₩33,689 | ₩32,592 | ₩32,739 | -1.49% | 3.2만 |
|---|
| 2026.09.10 | ₩33,087 | ₩33,996 | ₩32,592 | ₩33,528 | +1.33% | 8.9만 |
|---|
| 2026.09.09 | ₩33,702 | ₩33,702 | ₩32,485 | ₩33,207 | -1.47% | 4.4만 |
|---|
| 2026.09.08 | ₩33,475 | ₩33,622 | ₩32,325 | ₩33,020 | -1.36% | 6.9만 |
|---|
| 2026.09.04 | ₩33,341 | ₩33,609 | ₩32,004 | ₩32,900 | -1.32% | 6만 |
|---|
| 2026.09.03 | ₩33,662 | ₩34,170 | ₩32,432 | ₩32,713 | -2.82% | 10.4만 |
|---|
| 2026.09.02 | ₩31,924 | ₩33,408 | ₩31,710 | ₩33,314 | +4.36% | 7.7만 |
|---|
| 2026.09.01 | ₩31,469 | ₩32,378 | ₩30,813 | ₩31,710 | +0.76% | 9.2만 |
|---|
| 2026.08.31 | ₩31,001 | ₩32,231 | ₩29,556 | ₩31,576 | +1.86% | 9.9만 |
|---|
| 2026.08.28 | ₩31,910 | ₩32,325 | ₩30,573 | ₩31,282 | -1.97% | 5.8만 |
|---|
| 2026.08.27 | ₩31,750 | ₩32,057 | ₩31,148 | ₩31,629 | -0.38% | 4.7만 |
|---|
| 2026.08.26 | ₩31,857 | ₩32,499 | ₩31,469 | ₩31,723 | -0.42% | 5.8만 |
|---|
| 2026.08.25 | ₩31,562 | ₩31,830 | ₩30,533 | ₩31,817 | +0.81% | 7.6만 |
|---|
| 2026.08.24 | ₩29,382 | ₩31,857 | ₩29,382 | ₩31,429 | +6.96% | 24.1만 |
|---|
| 2026.08.21 | ₩29,917 | ₩30,813 | ₩29,570 | ₩29,824 | -0.31% | 8.4만 |
|---|
| 2026.08.20 | ₩29,730 | ₩30,359 | ₩29,396 | ₩29,583 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩30,439 | ₩30,439 | ₩29,583 | ₩29,784 | -2.15% | 11.8만 |
|---|
| 2026.08.18 | ₩30,800 | ₩30,800 | ₩29,610 | ₩30,091 | -2.30% | 5.4만 |
|---|
| 2026.08.17 | ₩31,429 | ₩31,763 | ₩30,412 | ₩30,787 | -2.04% | 4.2만 |
|---|
| 2026.08.14 | ₩32,071 | ₩32,418 | ₩30,225 | ₩30,947 | -3.50% | 11.5만 |
|---|
| 2026.08.13 | ₩30,813 | ₩32,686 | ₩30,693 | ₩31,817 | +3.26% | 28.6만 |
|---|
| 2026.08.12 | ₩31,108 | ₩31,389 | ₩30,198 | ₩30,359 | -2.41% | 6.2만 |
|---|
| 2026.08.11 | ₩32,097 | ₩33,435 | ₩30,198 | ₩30,813 | -4.00% | 16.2만 |
|---|
| 2026.08.10 | ₩32,485 | ₩32,793 | ₩31,603 | ₩32,124 | -1.11% | 17.2만 |
|---|
| 2026.08.07 | ₩33,435 | ₩33,435 | ₩32,111 | ₩32,499 | -2.80% | 5.3만 |
|---|
| 2026.08.06 | ₩35,053 | ₩35,053 | ₩32,846 | ₩33,288 | -5.04% | 3만 |
|---|
| 2026.08.05 | ₩34,478 | ₩35,468 | ₩33,435 | ₩34,184 | -0.85% | 4.3만 |
|---|
| 2026.08.04 | ₩35,294 | ₩35,842 | ₩33,435 | ₩33,996 | -3.68% | 13만 |
|---|
| 2026.08.03 | ₩35,548 | ₩36,043 | ₩35,147 | ₩35,294 | -0.71% | 3.7만 |
|---|
| 2026.07.31 | ₩36,471 | ₩36,471 | ₩34,572 | ₩35,882 | -1.61% | 12.9만 |
|---|
| 2026.07.30 | ₩34,612 | ₩36,778 | ₩34,612 | ₩36,444 | +5.29% | 7.6만 |
|---|
| 2026.07.29 | ₩34,170 | ₩35,347 | ₩33,515 | ₩34,077 | -0.27% | 5.9만 |
|---|
| 2026.07.28 | ₩34,117 | ₩34,705 | ₩33,435 | ₩33,903 | -0.63% | 5.3만 |
|---|
| 2026.07.27 | ₩34,665 | ₩35,160 | ₩33,970 | ₩34,799 | +0.39% | 3만 |
|---|
| 2026.07.24 | ₩35,347 | ₩35,869 | ₩34,077 | ₩34,384 | -2.72% | 5.1만 |
|---|
| 2026.07.23 | ₩36,444 | ₩36,444 | ₩35,267 | ₩35,561 | -2.42% | 5.9만 |
|---|
| 2026.07.22 | ₩34,866 | ₩36,899 | ₩34,866 | ₩36,471 | +4.60% | 9.7만 |
|---|
| 2026.07.21 | ₩33,582 | ₩36,230 | ₩33,555 | ₩35,508 | +5.73% | 8.4만 |
|---|
| 2026.07.20 | ₩33,261 | ₩33,876 | ₩32,672 | ₩33,568 | +0.92% | 2.6만 |
|---|
| 2026.07.17 | ₩32,846 | ₩33,368 | ₩32,485 | ₩32,886 | +0.12% | 2.1만 |
|---|
| 2026.07.16 | ₩34,518 | ₩34,531 | ₩32,619 | ₩33,288 | -3.56% | 4.5만 |
|---|
| 2026.07.15 | ₩33,181 | ₩34,652 | ₩33,181 | ₩34,625 | +4.35% | 3.9만 |
|---|
| 2026.07.14 | ₩33,528 | ₩34,090 | ₩33,127 | ₩33,702 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩33,836 | ₩34,210 | ₩32,860 | ₩32,873 | -2.85% | 3.2만 |
|---|
| 2026.07.10 | ₩33,114 | ₩34,424 | ₩32,913 | ₩33,996 | +2.67% | 5.3만 |
|---|
| 2026.07.09 | ₩33,461 | ₩33,823 | ₩32,365 | ₩32,766 | -2.08% | 2.7만 |
|---|
| 2026.07.08 | ₩32,846 | ₩33,261 | ₩32,445 | ₩33,007 | +0.49% | 4.8만 |
|---|
| 2026.07.07 | ₩33,983 | ₩34,210 | ₩32,445 | ₩32,833 | -3.38% | 8.7만 |
|---|
| 2026.07.06 | ₩32,806 | ₩34,384 | ₩32,512 | ₩33,943 | +3.47% | 8.4만 |
|---|
| 2026.07.02 | ₩33,167 | ₩33,742 | ₩32,285 | ₩32,472 | -2.10% | 6.4만 |
|---|
| 2026.07.01 | ₩33,662 | ₩33,756 | ₩32,111 | ₩32,726 | -2.78% | 9.1만 |
|---|
| 2026.06.30 | ₩34,010 | ₩34,103 | ₩32,993 | ₩33,381 | -1.85% | 5.1만 |
|---|
| 2026.06.29 | ₩33,074 | ₩34,826 | ₩32,726 | ₩34,358 | +3.88% | 18.1만 |
|---|
| 2026.06.26 | ₩32,525 | ₩33,542 | ₩31,897 | ₩32,753 | +0.70% | 6.2만 |
|---|
| 2026.06.25 | ₩32,365 | ₩33,528 | ₩31,857 | ₩32,753 | +1.20% | 8.4만 |
|---|
| 2026.06.24 | ₩33,448 | ₩35,254 | ₩31,750 | ₩32,137 | -3.92% | 16.9만 |
|---|
| 2026.06.23 | ₩34,919 | ₩35,628 | ₩33,809 | ₩34,037 | -2.53% | 6.1만 |
|---|
| 2026.06.22 | ₩36,952 | ₩38,784 | ₩35,053 | ₩35,615 | -3.62% | 13만 |
|---|
| 2026.06.18 | ₩37,353 | ₩37,982 | ₩36,457 | ₩37,260 | -0.25% | 6.9만 |
|---|
| 2026.06.17 | ₩36,658 | ₩38,383 | ₩36,203 | ₩36,644 | -0.04% | 11.3만 |
|---|
| 2026.06.16 | ₩38,236 | ₩38,651 | ₩36,431 | ₩36,658 | -4.13% | 6.8만 |
|---|
| 2026.06.15 | ₩36,551 | ₩38,758 | ₩36,551 | ₩38,437 | +5.16% | 5.6만 |
|---|
| 2026.06.12 | ₩38,410 | ₩38,918 | ₩36,671 | ₩36,858 | -4.04% | 13.4만 |
|---|
| 2026.06.11 | ₩34,986 | ₩38,450 | ₩34,986 | ₩37,942 | +8.45% | 18만 |
|---|
| 2026.06.10 | ₩35,106 | ₩35,548 | ₩33,956 | ₩34,679 | -1.22% | 8.6만 |
|---|
| 2026.06.09 | ₩34,197 | ₩36,136 | ₩33,849 | ₩35,066 | +2.54% | 13.5만 |
|---|
| 2026.06.08 | ₩34,732 | ₩36,457 | ₩33,970 | ₩34,612 | -0.35% | 10.1만 |
|---|
| 2026.06.05 | ₩35,534 | ₩36,537 | ₩33,502 | ₩34,451 | -3.05% | 12.7만 |
|---|
| 2026.06.04 | ₩35,842 | ₩36,872 | ₩35,534 | ₩35,668 | -0.49% | 11.8만 |
|---|
| 2026.06.03 | ₩36,096 | ₩36,738 | ₩35,655 | ₩35,735 | -1.00% | 11.6만 |
|---|
| 2026.06.02 | ₩37,594 | ₩37,594 | ₩35,708 | ₩36,738 | -2.28% | 12.9만 |
|---|
| 2026.06.01 | ₩37,019 | ₩38,784 | ₩36,912 | ₩37,661 | +1.73% | 19.9만 |
|---|
| 2026.05.29 | ₩35,909 | ₩38,557 | ₩35,374 | ₩36,965 | +2.94% | 37.7만 |
|---|
| 2026.05.28 | ₩34,852 | ₩36,711 | ₩34,237 | ₩35,762 | +2.61% | 38.4만 |
|---|
| 2026.05.27 | ₩32,900 | ₩36,083 | ₩32,739 | ₩35,441 | +7.72% | 45.6만 |
|---|
| 2026.05.26 | ₩32,432 | ₩33,475 | ₩31,763 | ₩32,993 | +1.73% | 15.1만 |
|---|
| 2026.05.22 | ₩33,515 | ₩34,946 | ₩32,137 | ₩32,231 | -3.83% | 7.3만 |
|---|
| 2026.05.21 | ₩32,565 | ₩33,568 | ₩31,736 | ₩33,435 | +2.67% | 20.4만 |
|---|
| 2026.05.20 | ₩31,415 | ₩32,753 | ₩31,014 | ₩32,565 | +3.66% | 6.3만 |
|---|
| 2026.05.19 | ₩31,429 | ₩31,776 | ₩30,452 | ₩31,282 | -0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩30,292 | ₩32,071 | ₩29,703 | ₩31,977 | +5.56% | 20.4만 |
|---|
| 2026.05.15 | ₩31,134 | ₩31,522 | ₩29,770 | ₩29,998 | -3.65% | 14.1만 |
|---|
| 2026.05.14 | ₩30,760 | ₩31,937 | ₩30,345 | ₩31,429 | +2.17% | 12.2만 |
|---|
| 2026.05.13 | ₩31,964 | ₩32,285 | ₩30,800 | ₩30,961 | -3.14% | 13.3만 |
|---|
| 2026.05.12 | ₩32,392 | ₩33,248 | ₩31,041 | ₩32,311 | -0.25% | 18.6만 |
|---|
| 2026.05.11 | ₩31,001 | ₩33,194 | ₩31,001 | ₩32,726 | +5.57% | 10만 |
|---|
| 2026.05.08 | ₩32,458 | ₩33,742 | ₩31,188 | ₩31,255 | -3.71% | 18.2만 |
|---|
| 2026.05.07 | ₩34,424 | ₩34,424 | ₩32,392 | ₩32,713 | -4.97% | 17.2만 |
|---|
| 2026.05.06 | ₩33,221 | ₩34,451 | ₩32,525 | ₩34,438 | +3.66% | 71.5만 |
|---|
| 2026.05.05 | ₩33,301 | ₩34,063 | ₩31,723 | ₩32,713 | -1.77% | 22.9만 |
|---|
| 2026.05.04 | ₩31,937 | ₩33,716 | ₩31,937 | ₩32,539 | +1.88% | 12.4만 |
|---|
| 2026.05.01 | ₩33,876 | ₩33,876 | ₩31,455 | ₩31,763 | -6.24% | 15.3만 |
|---|
| 2026.04.30 | ₩33,769 | ₩34,465 | ₩32,285 | ₩33,502 | -0.79% | 18.2만 |
|---|
| 2026.04.29 | ₩34,023 | ₩34,465 | ₩32,913 | ₩33,836 | -0.55% | 9.1만 |
|---|
| 2026.04.28 | ₩33,421 | ₩34,037 | ₩32,766 | ₩33,729 | +0.92% | 16.1만 |
|---|
| 2026.04.27 | ₩34,103 | ₩34,732 | ₩33,087 | ₩33,328 | -2.27% | 11.4만 |
|---|
| 2026.04.24 | ₩34,050 | ₩34,745 | ₩33,274 | ₩33,876 | -0.51% | 13.6만 |
|---|
| 2026.04.23 | ₩35,668 | ₩35,682 | ₩33,568 | ₩33,742 | -5.40% | 14.5만 |
|---|
| 2026.04.22 | ₩36,618 | ₩37,139 | ₩35,133 | ₩35,227 | -3.80% | 18만 |
|---|
| 2026.04.21 | ₩37,661 | ₩37,795 | ₩36,270 | ₩36,685 | -2.59% | 11.7만 |
|---|
| 2026.04.20 | ₩36,163 | ₩37,995 | ₩35,588 | ₩37,875 | +4.73% | 18.6만 |
|---|
| 2026.04.17 | ₩36,939 | ₩36,939 | ₩35,655 | ₩36,096 | -2.28% | 14.4만 |
|---|
| 2026.04.16 | ₩37,260 | ₩37,407 | ₩36,364 | ₩36,965 | -0.79% | 6.8만 |
|---|
| 2026.04.15 | ₩36,150 | ₩37,032 | ₩35,147 | ₩36,858 | +1.96% | 14.7만 |
|---|
| 2026.04.14 | ₩38,410 | ₩38,798 | ₩36,003 | ₩36,069 | -6.09% | 13.2만 |
|---|
| 2026.04.13 | ₩38,089 | ₩39,186 | ₩37,407 | ₩37,848 | -0.63% | 17.8만 |
|---|
| 2026.04.10 | ₩39,827 | ₩40,269 | ₩38,530 | ₩38,570 | -3.16% | 12.3만 |
|---|
| 2026.04.09 | ₩41,245 | ₩41,727 | ₩39,186 | ₩39,573 | -4.05% | 15.1만 |
|---|
| 2026.04.08 | ₩42,007 | ₩42,596 | ₩39,199 | ₩41,887 | -0.29% | 21.4만 |
|---|
| 2026.04.07 | ₩41,526 | ₩41,700 | ₩39,787 | ₩40,790 | -1.77% | 9.4만 |
|---|
| 2026.04.06 | ₩40,536 | ₩42,823 | ₩39,774 | ₩41,646 | +2.74% | 21.6만 |
|---|
| 2026.04.02 | ₩41,004 | ₩41,673 | ₩39,573 | ₩40,871 | -0.33% | 12.3만 |
|---|
| 2026.04.01 | ₩40,309 | ₩41,727 | ₩38,049 | ₩41,419 | +2.75% | 21.5만 |
|---|
| 2026.03.31 | ₩37,781 | ₩40,884 | ₩37,781 | ₩40,148 | +6.27% | 44.3만 |
|---|
| 2026.03.30 | ₩37,193 | ₩38,383 | ₩36,431 | ₩37,407 | +0.58% | 10.7만 |
|---|
| 2026.03.27 | ₩37,286 | ₩40,041 | ₩36,431 | ₩37,113 | -0.47% | 45.6만 |
|---|
| 2026.03.26 | ₩37,527 | ₩39,025 | ₩36,417 | ₩37,447 | -0.21% | 12만 |
|---|
| 2026.03.25 | ₩38,717 | ₩39,734 | ₩37,581 | ₩38,289 | -1.11% | 14.2만 |
|---|
| 2026.03.24 | ₩39,319 | ₩39,961 | ₩38,142 | ₩38,316 | -2.55% | 5.9만 |
|---|
| 2026.03.23 | ₩37,099 | ₩40,229 | ₩36,471 | ₩39,266 | +5.84% | 17.1만 |
|---|
| 2026.03.20 | ₩38,985 | ₩40,122 | ₩36,644 | ₩37,126 | -4.77% | 16.9만 |
|---|
| 2026.03.19 | ₩36,069 | ₩39,306 | ₩36,069 | ₩38,584 | +6.97% | 24.7만 |
|---|
| 2026.03.18 | ₩36,069 | ₩36,751 | ₩35,213 | ₩36,243 | +0.48% | 5.8만 |
|---|
| 2026.03.17 | ₩34,625 | ₩35,962 | ₩34,304 | ₩35,601 | +2.82% | 6.7만 |
|---|
| 2026.03.16 | ₩35,655 | ₩35,722 | ₩33,542 | ₩34,170 | -4.16% | 9.3만 |
|---|
| 2026.03.13 | ₩36,845 | ₩37,099 | ₩34,251 | ₩35,173 | -4.54% | 8.1만 |
|---|
| 2026.03.12 | ₩37,166 | ₩38,009 | ₩36,364 | ₩36,484 | -1.84% | 6.4만 |
|---|
| 2026.03.11 | ₩37,581 | ₩37,821 | ₩35,508 | ₩37,340 | -0.64% | 8.1만 |
|---|
| 2026.03.10 | ₩33,876 | ₩37,500 | ₩33,876 | ₩36,337 | +7.26% | 13.9만 |
|---|
| 2026.03.09 | ₩33,435 | ₩35,160 | ₩32,846 | ₩34,304 | +2.60% | 12.5만 |
|---|
| 2026.03.06 | ₩33,622 | ₩35,240 | ₩33,341 | ₩33,903 | +0.84% | 7.5만 |
|---|
| 2026.03.05 | ₩34,465 | ₩36,150 | ₩33,675 | ₩34,973 | +1.47% | 8.7만 |
|---|
| 2026.03.04 | ₩34,692 | ₩35,628 | ₩34,451 | ₩35,160 | +1.35% | 6.7만 |
|---|
| 2026.03.03 | ₩35,468 | ₩35,882 | ₩33,234 | ₩35,026 | -1.24% | 9.1만 |
|---|
| 2026.03.02 | ₩33,836 | ₩37,420 | ₩33,194 | ₩36,591 | +8.14% | 41.6만 |
|---|
| 2026.02.27 | ₩35,053 | ₩35,374 | ₩33,381 | ₩34,358 | -1.98% | 15.8만 |
|---|
| 2026.02.26 | ₩36,283 | ₩37,260 | ₩34,772 | ₩35,588 | -1.92% | 7.4만 |
|---|
| 2026.02.25 | ₩37,099 | ₩37,420 | ₩36,257 | ₩36,778 | -0.87% | 8.9만 |
|---|
| 2026.02.24 | ₩36,270 | ₩37,380 | ₩35,829 | ₩37,099 | +2.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,872 | ₩36,952 | ₩35,427 | ₩35,735 | -3.08% | 10.7만 |
|---|
| 2026.02.20 | ₩37,875 | ₩38,022 | ₩36,925 | ₩37,179 | -1.84% | 10.5만 |
|---|
| 2026.02.19 | ₩36,792 | ₩38,931 | ₩36,671 | ₩38,075 | +3.49% | 9.3만 |
|---|
| 2026.02.18 | ₩37,300 | ₩38,022 | ₩36,110 | ₩36,792 | -1.36% | 12.8만 |
|---|
| 2026.02.17 | ₩37,460 | ₩37,835 | ₩35,615 | ₩37,032 | -1.14% | 3.5만 |
|---|
| 2026.02.13 | ₩38,463 | ₩40,376 | ₩37,554 | ₩37,969 | -1.29% | 5만 |
|---|
| 2026.02.12 | ₩39,827 | ₩40,456 | ₩37,527 | ₩37,701 | -5.34% | 7.6만 |
|---|
| 2026.02.11 | ₩40,643 | ₩40,643 | ₩38,651 | ₩39,507 | -2.80% | 6.9만 |
|---|
| 2026.02.10 | ₩39,306 | ₩40,523 | ₩37,995 | ₩39,787 | +1.22% | 13.9만 |
|---|
| 2026.02.09 | ₩37,541 | ₩40,041 | ₩36,872 | ₩39,480 | +5.17% | 16만 |
|---|
| 2026.02.06 | ₩36,390 | ₩37,661 | ₩35,949 | ₩37,567 | +3.23% | 12.3만 |
|---|
| 2026.02.05 | ₩36,711 | ₩37,246 | ₩35,093 | ₩35,213 | -4.08% | 9만 |
|---|
| 2026.02.04 | ₩38,517 | ₩39,092 | ₩35,668 | ₩37,179 | -3.47% | 16만 |
|---|
| 2026.02.03 | ₩39,827 | ₩40,603 | ₩37,487 | ₩38,838 | -2.48% | 12.8만 |
|---|
| 2026.02.02 | ₩40,951 | ₩41,472 | ₩39,774 | ₩40,255 | -1.70% | 8.7만 |
|---|
| 2026.01.30 | ₩40,724 | ₩41,941 | ₩40,603 | ₩40,978 | +0.62% | 10만 |
|---|
| 2026.01.29 | ₩42,476 | ₩42,783 | ₩40,416 | ₩41,392 | -2.55% | 8.9만 |
|---|
| 2026.01.28 | ₩44,361 | ₩44,361 | ₩41,793 | ₩42,195 | -4.88% | 12.9만 |
|---|
| 2026.01.27 | ₩41,125 | ₩44,201 | ₩40,764 | ₩43,679 | +6.21% | 12.1만 |
|---|
| 2026.01.26 | ₩39,346 | ₩42,328 | ₩39,346 | ₩41,098 | +4.45% | 16.5만 |
|---|
| 2026.01.23 | ₩41,071 | ₩42,476 | ₩39,038 | ₩39,613 | -3.55% | 19.5만 |
|---|
| 2026.01.22 | ₩41,539 | ₩42,048 | ₩40,028 | ₩41,272 | -0.64% | 24.3만 |
|---|
| 2026.01.21 | ₩37,367 | ₩41,459 | ₩36,832 | ₩40,817 | +9.23% | 17.9만 |
|---|
| 2026.01.20 | ₩35,227 | ₩37,420 | ₩34,839 | ₩37,019 | +5.09% | 9.6만 |
|---|
| 2026.01.16 | ₩35,427 | ₩37,086 | ₩35,320 | ₩36,217 | +2.23% | 7.6만 |
|---|
| 2026.01.15 | ₩35,708 | ₩36,618 | ₩34,879 | ₩35,213 | -1.39% | 8만 |
|---|
| 2026.01.14 | ₩37,634 | ₩37,862 | ₩35,173 | ₩35,601 | -5.40% | 10.4만 |
|---|
| 2026.01.13 | ₩38,142 | ₩39,038 | ₩37,447 | ₩37,701 | -1.16% | 4.6만 |
|---|
| 2026.01.12 | ₩39,012 | ₩39,787 | ₩37,928 | ₩38,330 | -1.75% | 5.7만 |
|---|
| 2026.01.09 | ₩38,236 | ₩39,426 | ₩37,821 | ₩39,426 | +3.11% | 4만 |
|---|
| 2026.01.08 | ₩37,166 | ₩38,704 | ₩37,032 | ₩38,236 | +2.88% | 8만 |
|---|
| 2026.01.07 | ₩38,905 | ₩39,854 | ₩37,166 | ₩37,179 | -4.43% | 10.3만 |
|---|
| 2026.01.06 | ₩41,004 | ₩41,004 | ₩38,610 | ₩38,677 | -5.68% | 6.8만 |
|---|
| 2026.01.05 | ₩39,894 | ₩41,058 | ₩39,239 | ₩40,924 | +2.58% | 9.8만 |
|---|
| 2026.01.02 | ₩40,469 | ₩41,285 | ₩39,613 | ₩39,827 | -1.59% | 5.1만 |
|---|
| 2025.12.31 | ₩40,255 | ₩42,703 | ₩39,734 | ₩40,068 | -0.47% | 1.9만 |
|---|
| 2025.12.30 | ₩41,285 | ₩42,061 | ₩40,202 | ₩40,255 | -2.49% | 7.4만 |
|---|
| 2025.12.29 | ₩41,727 | ₩43,117 | ₩40,456 | ₩41,165 | -1.35% | 15.8만 |
|---|
| 2025.12.26 | ₩41,860 | ₩42,823 | ₩41,727 | ₩42,262 | +0.96% | 3.7만 |
|---|
| 2025.12.24 | ₩42,155 | ₩42,476 | ₩41,526 | ₩42,128 | -0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩41,941 | ₩42,770 | ₩41,365 | ₩41,914 | -0.06% | 11.4만 |
|---|
| 2025.12.22 | ₩42,770 | ₩43,438 | ₩41,499 | ₩41,941 | -1.94% | 6만 |
|---|
| 2025.12.19 | ₩42,114 | ₩43,184 | ₩41,633 | ₩42,369 | +0.60% | 7.2만 |
|---|
| 2025.12.18 | ₩40,978 | ₩44,241 | ₩40,978 | ₩41,887 | +2.22% | 10.8만 |
|---|
| 2025.12.17 | ₩41,138 | ₩41,780 | ₩40,148 | ₩40,617 | -1.27% | 6.8만 |
|---|
| 2025.12.16 | ₩41,192 | ₩41,967 | ₩38,798 | ₩40,710 | -1.17% | 10만 |
|---|
| 2025.12.15 | ₩40,697 | ₩42,756 | ₩40,095 | ₩40,777 | +0.20% | 8.6만 |
|---|
| 2025.12.12 | ₩40,563 | ₩42,449 | ₩40,122 | ₩40,122 | -1.09% | 6만 |
|---|
| 2025.12.11 | ₩41,459 | ₩43,131 | ₩40,376 | ₩41,285 | -0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩42,930 | ₩44,950 | ₩41,900 | ₩42,689 | -0.56% | 26.1만 |
|---|
| 2025.12.09 | ₩43,719 | ₩43,947 | ₩41,071 | ₩43,037 | -1.56% | 9.5만 |
|---|
| 2025.12.08 | ₩44,214 | ₩45,739 | ₩43,051 | ₩43,398 | -1.85% | 4.8만 |
|---|
| 2025.12.05 | ₩47,598 | ₩48,226 | ₩43,933 | ₩43,947 | -7.67% | 14.1만 |
|---|
| 2025.12.04 | ₩48,882 | ₩49,082 | ₩44,642 | ₩45,739 | -6.43% | 10.9만 |
|---|
| 2025.12.03 | ₩45,739 | ₩48,146 | ₩45,338 | ₩47,598 | +4.06% | 15.9만 |
|---|
| 2025.12.02 | ₩47,731 | ₩48,480 | ₩45,150 | ₩45,164 | -5.38% | 16.6만 |
|---|
| 2025.12.01 | ₩45,338 | ₩47,892 | ₩45,003 | ₩47,758 | +5.34% | 10.6만 |
|---|
| 2025.11.28 | ₩46,100 | ₩47,397 | ₩45,618 | ₩46,474 | +0.81% | 9.5만 |
|---|
| 2025.11.26 | ₩41,606 | ₩46,488 | ₩41,606 | ₩45,899 | +10.32% | 14.9만 |
|---|
| 2025.11.25 | ₩40,697 | ₩41,874 | ₩39,105 | ₩41,111 | +1.02% | 12.2만 |
|---|
| 2025.11.24 | ₩39,480 | ₩41,272 | ₩39,105 | ₩40,831 | +3.42% | 12.2만 |
|---|
| 2025.11.21 | ₩41,258 | ₩42,181 | ₩38,784 | ₩39,761 | -3.63% | 11.6만 |
|---|
| 2025.11.20 | ₩44,147 | ₩44,535 | ₩41,807 | ₩42,021 | -4.82% | 15.5만 |
|---|
| 2025.11.19 | ₩42,810 | ₩44,241 | ₩42,609 | ₩43,385 | +1.34% | 16.9만 |
|---|
| 2025.11.18 | ₩40,108 | ₩43,372 | ₩39,961 | ₩42,061 | +4.87% | 16.8만 |
|---|
| 2025.11.17 | ₩42,837 | ₩44,522 | ₩40,403 | ₩41,071 | -4.12% | 21.9만 |
|---|
| 2025.11.14 | ₩41,058 | ₩44,375 | ₩40,697 | ₩43,238 | +5.31% | 10.8만 |
|---|
| 2025.11.13 | ₩43,987 | ₩44,294 | ₩41,071 | ₩41,566 | -5.50% | 14만 |
|---|
| 2025.11.12 | ₩43,465 | ₩45,164 | ₩43,372 | ₩44,308 | +1.94% | 8만 |
|---|
| 2025.11.11 | ₩44,615 | ₩46,006 | ₩43,198 | ₩43,198 | -3.18% | 9.4만 |
|---|
| 2025.11.10 | ₩44,522 | ₩46,702 | ₩43,331 | ₩44,361 | -0.36% | 21.2만 |
|---|
| 2025.11.07 | ₩41,205 | ₩43,866 | ₩39,466 | ₩43,719 | +6.10% | 21.3만 |
|---|
| 2025.11.06 | ₩45,458 | ₩45,792 | ₩42,355 | ₩42,944 | -5.53% | 24.1만 |
|---|
| 2025.11.05 | ₩47,143 | ₩47,477 | ₩44,308 | ₩44,575 | -5.45% | 27만 |
|---|
| 2025.11.04 | ₩45,190 | ₩47,624 | ₩42,128 | ₩45,404 | +0.47% | 24.1만 |
|---|
| 2025.11.03 | ₩46,327 | ₩47,638 | ₩43,211 | ₩47,143 | +1.76% | 29.8만 |
|---|
| 2025.10.31 | ₩41,727 | ₩46,407 | ₩41,312 | ₩44,548 | +6.76% | 29.3만 |
|---|
| 2025.10.30 | ₩42,957 | ₩43,880 | ₩40,122 | ₩40,897 | -4.79% | 29.1만 |
|---|
| 2025.10.29 | ₩38,223 | ₩43,559 | ₩38,129 | ₩42,837 | +12.07% | 61.2만 |
|---|
| 2025.10.28 | ₩35,561 | ₩39,493 | ₩33,876 | ₩37,688 | +5.98% | 59.7만 |
|---|
| 2025.10.27 | ₩33,983 | ₩40,082 | ₩33,475 | ₩35,494 | +4.45% | 130.3만 |
|---|
| 2025.10.24 | ₩25,250 | ₩26,587 | ₩25,250 | ₩25,919 | +2.65% | 14.5만 |
|---|
| 2025.10.23 | ₩23,645 | ₩26,186 | ₩23,204 | ₩25,130 | +6.28% | 23.9만 |
|---|
| 2025.10.22 | ₩22,936 | ₩23,685 | ₩22,227 | ₩23,498 | +2.45% | 13.2만 |
|---|
| 2025.10.21 | ₩23,498 | ₩24,381 | ₩22,495 | ₩23,150 | -1.48% | 13.2만 |
|---|
| 2025.10.20 | ₩25,223 | ₩25,611 | ₩23,645 | ₩23,725 | -5.94% | 9.7만 |
|---|
| 2025.10.17 | ₩25,063 | ₩26,106 | ₩24,608 | ₩24,835 | -0.91% | 13.3만 |
|---|
| 2025.10.16 | ₩26,587 | ₩26,601 | ₩24,702 | ₩25,116 | -5.53% | 15만 |
|---|
| 2025.10.15 | ₩25,959 | ₩28,112 | ₩25,491 | ₩26,052 | +0.36% | 23.3만 |
|---|
| 2025.10.14 | ₩26,748 | ₩29,021 | ₩24,809 | ₩25,651 | -4.10% | 61만 |
|---|
| 2025.10.13 | ₩22,843 | ₩27,818 | ₩22,508 | ₩26,788 | +17.27% | 75.4만 |
|---|
| 2025.10.10 | ₩24,595 | ₩24,621 | ₩21,933 | ₩22,227 | -9.62% | 15.4만 |
|---|