시장 데이터를 불러오는 중
전체 종목
암베브 ADR 과거 주가
Ambev S.A. American Depositary Shares (Each representing 1 Common Share) · ABEV · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ambev S.A. American Depositary Shares (Each representing 1 Common Share) · ABEV · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,318 | ₩4,318 | ₩4,224 | ₩4,278 | -0.93% | 1795만 |
| 2026.10.08 | ₩4,211 | ₩4,278 | ₩4,198 | ₩4,278 | +1.59% | 3350.6만 |
| 2026.10.07 | ₩4,238 | ₩4,278 | ₩4,198 | ₩4,224 | -0.32% | 2837.5만 |
| 2026.10.06 | ₩4,385 | ₩4,426 | ₩4,318 | ₩4,318 | -1.53% | 2726.6만 |
| 2026.10.05 | ₩4,399 | ₩4,493 | ₩4,345 | ₩4,358 | -0.91% | 5647만 |
| 2026.10.02 | ₩3,929 | ₩4,010 | ₩3,889 | ₩4,010 | +2.05% | 2250.6만 |
| 2026.10.01 | ₩3,916 | ₩3,943 | ₩3,849 | ₩3,889 | -0.68% | 1906.4만 |
| 2026.09.30 | ₩3,916 | ₩3,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,903 |
| ₩3,916 |
| 0.00% |
| 1536.9만 |
| 2026.09.29 | ₩3,862 | ₩3,889 | ₩3,795 | ₩3,862 | 0.00% | 1830.4만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,903 | ₩3,835 | ₩3,849 | -0.35% | 1319.7만 |
|---|
| 2026.09.25 | ₩3,889 | ₩3,916 | ₩3,862 | ₩3,903 | +0.34% | 1320.2만 |
|---|
| 2026.09.24 | ₩3,956 | ₩3,983 | ₩3,889 | ₩3,903 | -1.36% | 1118.1만 |
|---|
| 2026.09.23 | ₩3,996 | ₩4,023 | ₩3,929 | ₩3,929 | -1.68% | 1305.8만 |
|---|
| 2026.09.22 | ₩3,996 | ₩4,063 | ₩3,956 | ₩4,037 | +1.01% | 2609.9만 |
|---|
| 2026.09.21 | ₩4,023 | ₩4,037 | ₩3,983 | ₩3,996 | -0.67% | 1671.4만 |
|---|
| 2026.09.18 | ₩3,970 | ₩3,996 | ₩3,929 | ₩3,943 | -0.68% | 2625.1만 |
|---|
| 2026.09.17 | ₩4,037 | ₩4,037 | ₩3,956 | ₩3,996 | -1.00% | 1225.4만 |
|---|
| 2026.09.16 | ₩4,023 | ₩4,050 | ₩3,983 | ₩4,010 | -0.33% | 2489.9만 |
|---|
| 2026.09.15 | ₩4,077 | ₩4,077 | ₩4,037 | ₩4,050 | -0.66% | 1534.2만 |
|---|
| 2026.09.14 | ₩4,050 | ₩4,090 | ₩4,023 | ₩4,063 | +0.33% | 1564.2만 |
|---|
| 2026.09.11 | ₩4,104 | ₩4,104 | ₩4,037 | ₩4,050 | -1.31% | 3793만 |
|---|
| 2026.09.10 | ₩4,010 | ₩4,104 | ₩3,983 | ₩4,077 | +1.67% | 3882.8만 |
|---|
| 2026.09.09 | ₩4,063 | ₩4,077 | ₩4,010 | ₩4,037 | -0.66% | 2651.4만 |
|---|
| 2026.09.08 | ₩4,117 | ₩4,171 | ₩4,077 | ₩4,077 | -0.98% | 2418.4만 |
|---|
| 2026.09.04 | ₩4,037 | ₩4,104 | ₩4,023 | ₩4,050 | +0.33% | 2141만 |
|---|
| 2026.09.03 | ₩4,090 | ₩4,130 | ₩4,050 | ₩4,077 | -0.33% | 2030.7만 |
|---|
| 2026.09.02 | ₩3,916 | ₩4,063 | ₩3,916 | ₩4,010 | +2.40% | 2725.4만 |
|---|
| 2026.09.01 | ₩3,849 | ₩3,956 | ₩3,835 | ₩3,876 | +0.70% | 2795.6만 |
|---|
| 2026.08.31 | ₩3,889 | ₩3,903 | ₩3,822 | ₩3,849 | -1.03% | 4848.4만 |
|---|
| 2026.08.28 | ₩3,862 | ₩3,862 | ₩3,782 | ₩3,835 | -0.69% | 3015.4만 |
|---|
| 2026.08.27 | ₩3,862 | ₩3,876 | ₩3,822 | ₩3,862 | 0.00% | 3634.2만 |
|---|
| 2026.08.26 | ₩3,956 | ₩3,956 | ₩3,876 | ₩3,889 | -1.69% | 2115.9만 |
|---|
| 2026.08.25 | ₩3,916 | ₩3,943 | ₩3,849 | ₩3,929 | +0.34% | 2406.2만 |
|---|
| 2026.08.24 | ₩3,849 | ₩3,956 | ₩3,835 | ₩3,916 | +1.74% | 2663.4만 |
|---|
| 2026.08.21 | ₩3,822 | ₩3,862 | ₩3,795 | ₩3,862 | +1.05% | 2510만 |
|---|
| 2026.08.20 | ₩3,742 | ₩3,822 | ₩3,688 | ₩3,795 | +1.43% | 1.1억 |
|---|
| 2026.08.19 | ₩3,809 | ₩3,822 | ₩3,742 | ₩3,768 | -1.06% | 4316.4만 |
|---|
| 2026.08.18 | ₩3,742 | ₩3,782 | ₩3,715 | ₩3,728 | -0.36% | 1282.3만 |
|---|
| 2026.08.17 | ₩3,742 | ₩3,768 | ₩3,701 | ₩3,728 | -0.36% | 2696.2만 |
|---|
| 2026.08.14 | ₩3,768 | ₩3,782 | ₩3,701 | ₩3,755 | -0.36% | 3842.8만 |
|---|
| 2026.08.13 | ₩3,782 | ₩3,862 | ₩3,782 | ₩3,809 | +0.71% | 2361만 |
|---|
| 2026.08.12 | ₩3,822 | ₩3,835 | ₩3,768 | ₩3,782 | -1.05% | 1764.2만 |
|---|
| 2026.08.11 | ₩3,929 | ₩3,956 | ₩3,809 | ₩3,809 | -3.07% | 1992.2만 |
|---|
| 2026.08.10 | ₩4,010 | ₩4,023 | ₩3,943 | ₩3,943 | -1.67% | 3676.6만 |
|---|
| 2026.08.07 | ₩4,063 | ₩4,077 | ₩4,010 | ₩4,023 | -0.99% | 3779만 |
|---|
| 2026.08.06 | ₩4,090 | ₩4,104 | ₩4,037 | ₩4,037 | -1.31% | 3293.2만 |
|---|
| 2026.08.05 | ₩4,104 | ₩4,130 | ₩4,063 | ₩4,063 | -0.98% | 5133.1만 |
|---|
| 2026.08.04 | ₩4,130 | ₩4,130 | ₩4,050 | ₩4,077 | -1.30% | 3311.5만 |
|---|
| 2026.08.03 | ₩4,184 | ₩4,198 | ₩4,077 | ₩4,090 | -2.24% | 4080.2만 |
|---|
| 2026.07.31 | ₩4,157 | ₩4,238 | ₩4,144 | ₩4,171 | +0.32% | 5716.8만 |
|---|
| 2026.07.30 | ₩3,996 | ₩4,184 | ₩3,983 | ₩4,184 | +4.70% | 5990.1만 |
|---|
| 2026.07.29 | ₩4,184 | ₩4,224 | ₩4,117 | ₩4,157 | -0.64% | 4248.9만 |
|---|
| 2026.07.28 | ₩4,184 | ₩4,251 | ₩4,171 | ₩4,198 | +0.32% | 1519.5만 |
|---|
| 2026.07.27 | ₩4,090 | ₩4,130 | ₩4,063 | ₩4,117 | +0.66% | 923.8만 |
|---|
| 2026.07.24 | ₩4,157 | ₩4,171 | ₩4,090 | ₩4,104 | -1.29% | 1644.1만 |
|---|
| 2026.07.23 | ₩4,171 | ₩4,224 | ₩4,130 | ₩4,144 | -0.64% | 1958만 |
|---|
| 2026.07.22 | ₩4,198 | ₩4,251 | ₩4,184 | ₩4,211 | +0.32% | 1352.3만 |
|---|
| 2026.07.21 | ₩4,171 | ₩4,184 | ₩4,130 | ₩4,171 | 0.00% | 1392.7만 |
|---|
| 2026.07.20 | ₩4,104 | ₩4,144 | ₩4,090 | ₩4,130 | +0.65% | 2076만 |
|---|
| 2026.07.17 | ₩4,077 | ₩4,104 | ₩4,037 | ₩4,063 | -0.33% | 1545.6만 |
|---|
| 2026.07.16 | ₩4,037 | ₩4,117 | ₩4,037 | ₩4,090 | +1.33% | 1670.5만 |
|---|
| 2026.07.15 | ₩4,077 | ₩4,117 | ₩4,037 | ₩4,063 | -0.33% | 3020.5만 |
|---|
| 2026.07.14 | ₩4,184 | ₩4,211 | ₩4,130 | ₩4,144 | -0.96% | 1813.4만 |
|---|
| 2026.07.13 | ₩4,077 | ₩4,171 | ₩4,077 | ₩4,104 | +0.66% | 2117.6만 |
|---|
| 2026.07.10 | ₩4,144 | ₩4,157 | ₩4,090 | ₩4,117 | -0.65% | 2854.6만 |
|---|
| 2026.07.09 | ₩4,063 | ₩4,117 | ₩4,050 | ₩4,077 | +0.33% | 2880.2만 |
|---|
| 2026.07.08 | ₩4,037 | ₩4,090 | ₩4,023 | ₩4,050 | +0.33% | 1945.9만 |
|---|
| 2026.07.07 | ₩4,171 | ₩4,198 | ₩4,023 | ₩4,023 | -3.54% | 2086.8만 |
|---|
| 2026.07.06 | ₩4,090 | ₩4,144 | ₩4,050 | ₩4,117 | +0.66% | 3441만 |
|---|
| 2026.07.02 | ₩4,211 | ₩4,251 | ₩4,144 | ₩4,157 | -1.27% | 1876.5만 |
|---|
| 2026.07.01 | ₩4,157 | ₩4,198 | ₩4,144 | ₩4,171 | +0.32% | 1958.4만 |
|---|
| 2026.06.30 | ₩4,224 | ₩4,251 | ₩4,171 | ₩4,211 | -0.32% | 2075.4만 |
|---|
| 2026.06.29 | ₩4,345 | ₩4,345 | ₩4,251 | ₩4,265 | -1.85% | 2788.1만 |
|---|
| 2026.06.26 | ₩4,224 | ₩4,332 | ₩4,224 | ₩4,332 | +2.54% | 1691.8만 |
|---|
| 2026.06.25 | ₩4,198 | ₩4,238 | ₩4,171 | ₩4,211 | +0.32% | 2195.2만 |
|---|
| 2026.06.24 | ₩4,224 | ₩4,238 | ₩4,184 | ₩4,198 | -0.63% | 2664.7만 |
|---|
| 2026.06.23 | ₩4,171 | ₩4,251 | ₩4,171 | ₩4,238 | +1.61% | 3789.8만 |
|---|
| 2026.06.22 | ₩4,198 | ₩4,251 | ₩4,171 | ₩4,211 | +0.32% | 2273.7만 |
|---|
| 2026.06.18 | ₩4,211 | ₩4,238 | ₩4,157 | ₩4,184 | -0.64% | 3051.1만 |
|---|
| 2026.06.17 | ₩4,358 | ₩4,412 | ₩4,198 | ₩4,211 | -3.38% | 3675.1만 |
|---|
| 2026.06.16 | ₩4,332 | ₩4,345 | ₩4,278 | ₩4,291 | -0.93% | 2877.7만 |
|---|
| 2026.06.15 | ₩4,439 | ₩4,452 | ₩4,345 | ₩4,358 | -1.81% | 2441.6만 |
|---|
| 2026.06.12 | ₩4,385 | ₩4,399 | ₩4,332 | ₩4,358 | -0.61% | 2044.5만 |
|---|
| 2026.06.11 | ₩4,238 | ₩4,345 | ₩4,211 | ₩4,318 | +1.90% | 3193.1만 |
|---|
| 2026.06.10 | ₩4,184 | ₩4,211 | ₩4,157 | ₩4,171 | -0.32% | 3041.2만 |
|---|
| 2026.06.09 | ₩4,198 | ₩4,224 | ₩4,157 | ₩4,184 | -0.32% | 2670.1만 |
|---|
| 2026.06.08 | ₩4,157 | ₩4,184 | ₩4,090 | ₩4,117 | -0.97% | 2155.1만 |
|---|
| 2026.06.05 | ₩4,171 | ₩4,224 | ₩4,157 | ₩4,184 | +0.32% | 2199.7만 |
|---|
| 2026.06.04 | ₩4,211 | ₩4,238 | ₩4,157 | ₩4,171 | -0.96% | 1681.4만 |
|---|
| 2026.06.03 | ₩4,265 | ₩4,305 | ₩4,198 | ₩4,211 | -1.26% | 2950.3만 |
|---|
| 2026.06.02 | ₩4,385 | ₩4,426 | ₩4,358 | ₩4,358 | -0.61% | 2483.9만 |
|---|
| 2026.06.01 | ₩4,278 | ₩4,385 | ₩4,265 | ₩4,345 | +1.57% | 3191.7만 |
|---|
| 2026.05.29 | ₩4,251 | ₩4,345 | ₩4,224 | ₩4,305 | +1.26% | 3503.2만 |
|---|
| 2026.05.28 | ₩4,372 | ₩4,412 | ₩4,291 | ₩4,291 | -1.84% | 3548.8만 |
|---|
| 2026.05.27 | ₩4,385 | ₩4,466 | ₩4,358 | ₩4,385 | 0.00% | 3606.9만 |
|---|
| 2026.05.26 | ₩4,426 | ₩4,439 | ₩4,345 | ₩4,385 | -0.91% | 2692만 |
|---|
| 2026.05.22 | ₩4,332 | ₩4,345 | ₩4,265 | ₩4,291 | -0.93% | 2606.5만 |
|---|
| 2026.05.21 | ₩4,291 | ₩4,426 | ₩4,278 | ₩4,385 | +2.19% | 3097.4만 |
|---|
| 2026.05.20 | ₩4,224 | ₩4,345 | ₩4,224 | ₩4,332 | +2.54% | 3235.5만 |
|---|
| 2026.05.19 | ₩4,130 | ₩4,224 | ₩4,104 | ₩4,224 | +2.27% | 3430.9만 |
|---|
| 2026.05.18 | ₩4,198 | ₩4,224 | ₩4,171 | ₩4,211 | +0.32% | 3123.5만 |
|---|
| 2026.05.15 | ₩4,130 | ₩4,198 | ₩4,090 | ₩4,117 | -0.32% | 2848.7만 |
|---|
| 2026.05.14 | ₩4,265 | ₩4,305 | ₩4,198 | ₩4,224 | -0.94% | 2118.4만 |
|---|
| 2026.05.13 | ₩4,345 | ₩4,412 | ₩4,211 | ₩4,224 | -2.78% | 2750.3만 |
|---|
| 2026.05.12 | ₩4,412 | ₩4,426 | ₩4,358 | ₩4,372 | -0.91% | 1898.8만 |
|---|
| 2026.05.11 | ₩4,412 | ₩4,479 | ₩4,385 | ₩4,399 | -0.30% | 2576.8만 |
|---|
| 2026.05.08 | ₩4,479 | ₩4,506 | ₩4,372 | ₩4,412 | -1.50% | 7351.7만 |
|---|
| 2026.05.07 | ₩4,560 | ₩4,560 | ₩4,372 | ₩4,399 | -3.53% | 3889.5만 |
|---|
| 2026.05.06 | ₩4,600 | ₩4,627 | ₩4,533 | ₩4,600 | 0.00% | 3338.6만 |
|---|
| 2026.05.05 | ₩4,345 | ₩4,586 | ₩4,345 | ₩4,519 | +4.01% | 5286만 |
|---|
| 2026.05.04 | ₩3,916 | ₩3,943 | ₩3,876 | ₩3,889 | -0.68% | 2472만 |
|---|
| 2026.05.01 | ₩3,916 | ₩3,943 | ₩3,889 | ₩3,889 | -0.68% | 1251.1만 |
|---|
| 2026.04.30 | ₩3,876 | ₩3,956 | ₩3,862 | ₩3,916 | +1.04% | 2412.5만 |
|---|
| 2026.04.29 | ₩3,862 | ₩3,876 | ₩3,809 | ₩3,822 | -1.04% | 2438.8만 |
|---|
| 2026.04.28 | ₩3,876 | ₩3,916 | ₩3,835 | ₩3,903 | +0.69% | 1208.8만 |
|---|
| 2026.04.27 | ₩3,916 | ₩3,943 | ₩3,876 | ₩3,876 | -1.03% | 1433.6만 |
|---|
| 2026.04.24 | ₩3,889 | ₩3,916 | ₩3,849 | ₩3,862 | -0.69% | 2585.4만 |
|---|
| 2026.04.23 | ₩4,023 | ₩4,037 | ₩3,929 | ₩3,943 | -2.00% | 2293.4만 |
|---|
| 2026.04.22 | ₩4,117 | ₩4,117 | ₩4,037 | ₩4,037 | -1.95% | 2870.8만 |
|---|
| 2026.04.21 | ₩4,117 | ₩4,171 | ₩4,090 | ₩4,117 | 0.00% | 3001.3만 |
|---|
| 2026.04.20 | ₩4,130 | ₩4,144 | ₩4,090 | ₩4,117 | -0.32% | 1550.8만 |
|---|
| 2026.04.17 | ₩4,198 | ₩4,211 | ₩4,090 | ₩4,090 | -2.56% | 3340.9만 |
|---|
| 2026.04.16 | ₩4,117 | ₩4,144 | ₩4,050 | ₩4,090 | -0.65% | 2492.6만 |
|---|
| 2026.04.15 | ₩4,238 | ₩4,251 | ₩4,198 | ₩4,198 | -0.95% | 1538만 |
|---|
| 2026.04.14 | ₩4,278 | ₩4,291 | ₩4,211 | ₩4,211 | -1.57% | 2338.1만 |
|---|
| 2026.04.13 | ₩4,238 | ₩4,265 | ₩4,198 | ₩4,238 | 0.00% | 2335.4만 |
|---|
| 2026.04.10 | ₩4,291 | ₩4,332 | ₩4,238 | ₩4,278 | -0.31% | 3153.2만 |
|---|
| 2026.04.09 | ₩4,171 | ₩4,278 | ₩4,157 | ₩4,224 | +1.29% | 3654.1만 |
|---|
| 2026.04.08 | ₩4,157 | ₩4,198 | ₩4,117 | ₩4,130 | -0.65% | 2542.4만 |
|---|
| 2026.04.07 | ₩3,956 | ₩3,996 | ₩3,916 | ₩3,983 | +0.68% | 2986.4만 |
|---|
| 2026.04.06 | ₩3,956 | ₩4,023 | ₩3,956 | ₩4,010 | +1.36% | 2049만 |
|---|
| 2026.04.02 | ₩3,943 | ₩3,996 | ₩3,903 | ₩3,929 | -0.34% | 4296.1만 |
|---|
| 2026.04.01 | ₩3,956 | ₩4,010 | ₩3,943 | ₩3,983 | +0.68% | 2770.2만 |
|---|
| 2026.03.31 | ₩3,862 | ₩3,929 | ₩3,835 | ₩3,916 | +1.39% | 3815.1만 |
|---|
| 2026.03.30 | ₩3,809 | ₩3,822 | ₩3,742 | ₩3,782 | -0.70% | 2052.2만 |
|---|
| 2026.03.27 | ₩3,782 | ₩3,849 | ₩3,755 | ₩3,768 | -0.35% | 2492만 |
|---|
| 2026.03.26 | ₩3,795 | ₩3,849 | ₩3,755 | ₩3,782 | -0.35% | 2073.4만 |
|---|
| 2026.03.25 | ₩3,795 | ₩3,862 | ₩3,768 | ₩3,822 | +0.71% | 2347.4만 |
|---|
| 2026.03.24 | ₩3,701 | ₩3,755 | ₩3,688 | ₩3,728 | +0.72% | 2594.4만 |
|---|
| 2026.03.23 | ₩3,755 | ₩3,795 | ₩3,715 | ₩3,755 | 0.00% | 3683만 |
|---|
| 2026.03.20 | ₩3,728 | ₩3,728 | ₩3,621 | ₩3,634 | -2.52% | 2759.2만 |
|---|
| 2026.03.19 | ₩3,715 | ₩3,795 | ₩3,688 | ₩3,755 | +1.08% | 2463.8만 |
|---|
| 2026.03.18 | ₩3,862 | ₩3,876 | ₩3,795 | ₩3,795 | -1.74% | 2968.9만 |
|---|
| 2026.03.17 | ₩3,916 | ₩3,943 | ₩3,862 | ₩3,889 | -0.68% | 1488.3만 |
|---|
| 2026.03.16 | ₩3,889 | ₩3,943 | ₩3,876 | ₩3,889 | 0.00% | 2304.6만 |
|---|
| 2026.03.13 | ₩3,889 | ₩3,929 | ₩3,822 | ₩3,835 | -1.38% | 3055.6만 |
|---|
| 2026.03.12 | ₩3,929 | ₩3,929 | ₩3,822 | ₩3,849 | -2.05% | 3383.3만 |
|---|
| 2026.03.11 | ₩4,037 | ₩4,063 | ₩3,983 | ₩4,010 | -0.66% | 1939.2만 |
|---|
| 2026.03.10 | ₩4,010 | ₩4,117 | ₩3,983 | ₩4,050 | +1.00% | 2088.6만 |
|---|
| 2026.03.09 | ₩3,916 | ₩4,023 | ₩3,903 | ₩4,023 | +2.74% | 2041.4만 |
|---|
| 2026.03.06 | ₩3,835 | ₩3,929 | ₩3,795 | ₩3,916 | +2.10% | 2020.6만 |
|---|
| 2026.03.05 | ₩3,929 | ₩3,970 | ₩3,862 | ₩3,916 | -0.34% | 2088.1만 |
|---|
| 2026.03.04 | ₩4,023 | ₩4,037 | ₩3,943 | ₩3,996 | -0.67% | 1723.9만 |
|---|
| 2026.03.03 | ₩3,916 | ₩3,983 | ₩3,862 | ₩3,943 | +0.68% | 2656.5만 |
|---|
| 2026.03.02 | ₩4,157 | ₩4,171 | ₩4,090 | ₩4,130 | -0.65% | 1525.3만 |
|---|
| 2026.02.27 | ₩4,291 | ₩4,318 | ₩4,224 | ₩4,238 | -1.25% | 1819.9만 |
|---|
| 2026.02.26 | ₩4,332 | ₩4,332 | ₩4,251 | ₩4,278 | -1.24% | 1694.2만 |
|---|
| 2026.02.25 | ₩4,278 | ₩4,318 | ₩4,265 | ₩4,291 | +0.31% | 2040.3만 |
|---|
| 2026.02.24 | ₩4,224 | ₩4,345 | ₩4,211 | ₩4,332 | +2.54% | 2278.7만 |
|---|
| 2026.02.23 | ₩4,130 | ₩4,224 | ₩4,117 | ₩4,198 | +1.62% | 1956.1만 |
|---|
| 2026.02.20 | ₩4,104 | ₩4,130 | ₩4,023 | ₩4,117 | +0.33% | 1857.3만 |
|---|
| 2026.02.19 | ₩4,117 | ₩4,171 | ₩4,090 | ₩4,130 | +0.33% | 2110.1만 |
|---|
| 2026.02.18 | ₩4,117 | ₩4,198 | ₩4,077 | ₩4,090 | -0.65% | 2489.2만 |
|---|
| 2026.02.17 | ₩4,171 | ₩4,171 | ₩4,077 | ₩4,130 | -0.96% | 1608.8만 |
|---|
| 2026.02.13 | ₩4,184 | ₩4,211 | ₩4,117 | ₩4,171 | -0.32% | 2079.2만 |
|---|
| 2026.02.12 | ₩4,224 | ₩4,332 | ₩4,198 | ₩4,291 | +1.59% | 3648.6만 |
|---|
| 2026.02.11 | ₩4,077 | ₩4,104 | ₩4,037 | ₩4,090 | +0.33% | 2317.7만 |
|---|
| 2026.02.10 | ₩3,956 | ₩4,063 | ₩3,943 | ₩4,023 | +1.69% | 2235.8만 |
|---|
| 2026.02.09 | ₩3,916 | ₩3,956 | ₩3,862 | ₩3,943 | +0.68% | 1928만 |
|---|
| 2026.02.06 | ₩3,929 | ₩3,943 | ₩3,889 | ₩3,943 | +0.34% | 2835.9만 |
|---|
| 2026.02.05 | ₩3,889 | ₩3,929 | ₩3,862 | ₩3,903 | +0.34% | 5269.6만 |
|---|
| 2026.02.04 | ₩3,889 | ₩3,916 | ₩3,835 | ₩3,889 | 0.00% | 3442.7만 |
|---|
| 2026.02.03 | ₩3,876 | ₩3,916 | ₩3,822 | ₩3,889 | +0.35% | 2766.2만 |
|---|
| 2026.02.02 | ₩3,768 | ₩3,822 | ₩3,768 | ₩3,795 | +0.71% | 1862.6만 |
|---|
| 2026.01.30 | ₩3,755 | ₩3,795 | ₩3,701 | ₩3,728 | -0.71% | 2953.4만 |
|---|
| 2026.01.29 | ₩3,795 | ₩3,809 | ₩3,715 | ₩3,755 | -1.06% | 3618.9만 |
|---|
| 2026.01.28 | ₩3,822 | ₩3,849 | ₩3,742 | ₩3,795 | -0.70% | 3132.5만 |
|---|
| 2026.01.27 | ₩3,822 | ₩3,835 | ₩3,782 | ₩3,795 | -0.70% | 2204.7만 |
|---|
| 2026.01.26 | ₩3,715 | ₩3,782 | ₩3,688 | ₩3,755 | +1.08% | 2649만 |
|---|
| 2026.01.23 | ₩3,675 | ₩3,768 | ₩3,634 | ₩3,728 | +1.46% | 2588.9만 |
|---|
| 2026.01.22 | ₩3,594 | ₩3,701 | ₩3,581 | ₩3,675 | +2.24% | 2596만 |
|---|
| 2026.01.21 | ₩3,514 | ₩3,567 | ₩3,487 | ₩3,554 | +1.15% | 3111.7만 |
|---|
| 2026.01.20 | ₩3,473 | ₩3,514 | ₩3,447 | ₩3,487 | +0.39% | 3074.5만 |
|---|
| 2026.01.16 | ₩3,460 | ₩3,487 | ₩3,433 | ₩3,473 | +0.39% | 1528.4만 |
|---|
| 2026.01.15 | ₩3,473 | ₩3,487 | ₩3,447 | ₩3,487 | +0.39% | 1482.4만 |
|---|
| 2026.01.14 | ₩3,460 | ₩3,500 | ₩3,460 | ₩3,500 | +1.16% | 1837.8만 |
|---|
| 2026.01.13 | ₩3,447 | ₩3,460 | ₩3,406 | ₩3,447 | 0.00% | 1595.1만 |
|---|
| 2026.01.12 | ₩3,420 | ₩3,460 | ₩3,420 | ₩3,447 | +0.78% | 1480.5만 |
|---|
| 2026.01.09 | ₩3,406 | ₩3,447 | ₩3,393 | ₩3,433 | +0.79% | 1821.6만 |
|---|
| 2026.01.08 | ₩3,312 | ₩3,366 | ₩3,286 | ₩3,353 | +1.21% | 2425.2만 |
|---|
| 2026.01.07 | ₩3,353 | ₩3,366 | ₩3,326 | ₩3,366 | +0.40% | 2374.9만 |
|---|
| 2026.01.06 | ₩3,379 | ₩3,406 | ₩3,353 | ₩3,366 | -0.40% | 3131.3만 |
|---|
| 2026.01.05 | ₩3,326 | ₩3,379 | ₩3,286 | ₩3,366 | +1.21% | 3365.7만 |
|---|
| 2026.01.02 | ₩3,339 | ₩3,353 | ₩3,272 | ₩3,312 | -0.80% | 2416.7만 |
|---|
| 2025.12.31 | ₩3,312 | ₩3,326 | ₩3,286 | ₩3,312 | 0.00% | 1806.8만 |
|---|
| 2025.12.30 | ₩3,339 | ₩3,353 | ₩3,326 | ₩3,326 | -0.40% | 2602.6만 |
|---|
| 2025.12.29 | ₩3,205 | ₩3,259 | ₩3,192 | ₩3,245 | +1.26% | 2166.5만 |
|---|
| 2025.12.26 | ₩3,205 | ₩3,272 | ₩3,205 | ₩3,259 | +1.67% | 3125.3만 |
|---|
| 2025.12.24 | ₩3,192 | ₩3,205 | ₩3,152 | ₩3,178 | -0.42% | 1154.1만 |
|---|
| 2025.12.23 | ₩3,138 | ₩3,219 | ₩3,138 | ₩3,178 | +1.28% | 4839.4만 |
|---|
| 2025.12.22 | ₩3,098 | ₩3,138 | ₩3,058 | ₩3,084 | -0.43% | 4045.9만 |
|---|
| 2025.12.19 | ₩3,353 | ₩3,366 | ₩3,326 | ₩3,339 | -0.40% | 2990.1만 |
|---|
| 2025.12.18 | ₩3,366 | ₩3,393 | ₩3,326 | ₩3,326 | -1.20% | 4311.1만 |
|---|
| 2025.12.17 | ₩3,379 | ₩3,393 | ₩3,339 | ₩3,379 | 0.00% | 2264.1만 |
|---|
| 2025.12.16 | ₩3,433 | ₩3,447 | ₩3,393 | ₩3,420 | -0.39% | 5552.2만 |
|---|
| 2025.12.15 | ₩3,433 | ₩3,487 | ₩3,433 | ₩3,473 | +1.17% | 2083.9만 |
|---|
| 2025.12.12 | ₩3,393 | ₩3,433 | ₩3,353 | ₩3,420 | +0.79% | 2607.7만 |
|---|
| 2025.12.11 | ₩3,299 | ₩3,393 | ₩3,299 | ₩3,353 | +1.63% | 2615.4만 |
|---|
| 2025.12.10 | ₩3,232 | ₩3,299 | ₩3,205 | ₩3,286 | +1.66% | 5178.3만 |
|---|
| 2025.12.09 | ₩3,286 | ₩3,339 | ₩3,272 | ₩3,312 | +0.82% | 3625.3만 |
|---|
| 2025.12.08 | ₩3,339 | ₩3,353 | ₩3,286 | ₩3,312 | -0.80% | 3605.1만 |
|---|
| 2025.12.05 | ₩3,473 | ₩3,487 | ₩3,286 | ₩3,299 | -5.02% | 5862.4만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,500 | ₩3,447 | ₩3,460 | -1.15% | 1879.6만 |
|---|
| 2025.12.03 | ₩3,460 | ₩3,514 | ₩3,460 | ₩3,514 | +1.55% | 1932.9만 |
|---|
| 2025.12.02 | ₩3,514 | ₩3,527 | ₩3,420 | ₩3,460 | -1.53% | 3863.4만 |
|---|
| 2025.12.01 | ₩3,420 | ₩3,447 | ₩3,406 | ₩3,447 | +0.78% | 1881.1만 |
|---|
| 2025.11.28 | ₩3,393 | ₩3,433 | ₩3,393 | ₩3,406 | +0.40% | 1106.4만 |
|---|
| 2025.11.26 | ₩3,339 | ₩3,379 | ₩3,326 | ₩3,366 | +0.80% | 2851.7만 |
|---|
| 2025.11.25 | ₩3,379 | ₩3,393 | ₩3,353 | ₩3,366 | -0.40% | 1561.6만 |
|---|
| 2025.11.24 | ₩3,353 | ₩3,406 | ₩3,339 | ₩3,379 | +0.80% | 3869.4만 |
|---|
| 2025.11.21 | ₩3,272 | ₩3,353 | ₩3,259 | ₩3,326 | +1.64% | 3850.8만 |
|---|
| 2025.11.20 | ₩3,326 | ₩3,339 | ₩3,245 | ₩3,259 | -2.02% | 4505.3만 |
|---|
| 2025.11.19 | ₩3,393 | ₩3,420 | ₩3,299 | ₩3,312 | -2.37% | 9018.9만 |
|---|
| 2025.11.18 | ₩3,406 | ₩3,420 | ₩3,379 | ₩3,393 | -0.39% | 4209.5만 |
|---|
| 2025.11.17 | ₩3,406 | ₩3,447 | ₩3,393 | ₩3,406 | 0.00% | 2545만 |
|---|
| 2025.11.14 | ₩3,406 | ₩3,473 | ₩3,406 | ₩3,420 | +0.39% | 2728.3만 |
|---|
| 2025.11.13 | ₩3,393 | ₩3,433 | ₩3,379 | ₩3,379 | -0.40% | 2590.7만 |
|---|
| 2025.11.12 | ₩3,393 | ₩3,406 | ₩3,379 | ₩3,393 | 0.00% | 2705.3만 |
|---|
| 2025.11.11 | ₩3,366 | ₩3,406 | ₩3,353 | ₩3,393 | +0.80% | 2136.5만 |
|---|
| 2025.11.10 | ₩3,272 | ₩3,299 | ₩3,259 | ₩3,272 | 0.00% | 2233.6만 |
|---|
| 2025.11.07 | ₩3,232 | ₩3,272 | ₩3,232 | ₩3,259 | +0.83% | 3879.4만 |
|---|
| 2025.11.06 | ₩3,245 | ₩3,259 | ₩3,219 | ₩3,219 | -0.83% | 2874.7만 |
|---|
| 2025.11.05 | ₩3,219 | ₩3,259 | ₩3,219 | ₩3,245 | +0.83% | 2643.2만 |
|---|
| 2025.11.04 | ₩3,152 | ₩3,219 | ₩3,152 | ₩3,205 | +1.70% | 2544.8만 |
|---|
| 2025.11.03 | ₩3,165 | ₩3,178 | ₩3,138 | ₩3,152 | -0.42% | 3017.7만 |
|---|
| 2025.10.31 | ₩3,098 | ₩3,165 | ₩3,071 | ₩3,098 | 0.00% | 3802.8만 |
|---|
| 2025.10.30 | ₩3,044 | ₩3,125 | ₩3,004 | ₩3,084 | +1.32% | 1.3억 |
|---|
| 2025.10.29 | ₩2,964 | ₩2,991 | ₩2,924 | ₩2,924 | -1.36% | 7837.9만 |
|---|
| 2025.10.28 | ₩2,964 | ₩2,977 | ₩2,937 | ₩2,964 | 0.00% | 3605.5만 |
|---|
| 2025.10.27 | ₩3,004 | ₩3,017 | ₩2,950 | ₩2,977 | -0.89% | 8781만 |
|---|
| 2025.10.24 | ₩2,991 | ₩3,004 | ₩2,924 | ₩2,937 | -1.79% | 6743.6만 |
|---|
| 2025.10.23 | ₩2,977 | ₩2,977 | ₩2,924 | ₩2,964 | -0.45% | 6131.8만 |
|---|
| 2025.10.22 | ₩2,950 | ₩2,991 | ₩2,924 | ₩2,950 | 0.00% | 5190.6만 |
|---|
| 2025.10.21 | ₩3,017 | ₩3,017 | ₩2,964 | ₩2,977 | -1.33% | 5559.2만 |
|---|
| 2025.10.20 | ₩3,044 | ₩3,071 | ₩3,017 | ₩3,044 | 0.00% | 2886.5만 |
|---|
| 2025.10.17 | ₩2,977 | ₩3,044 | ₩2,950 | ₩3,017 | +1.35% | 3870.2만 |
|---|
| 2025.10.16 | ₩2,924 | ₩2,991 | ₩2,897 | ₩2,991 | +2.29% | 2654.6만 |
|---|
| 2025.10.15 | ₩2,897 | ₩2,937 | ₩2,883 | ₩2,910 | +0.46% | 3010.4만 |
|---|
| 2025.10.14 | ₩2,830 | ₩2,910 | ₩2,816 | ₩2,897 | +2.37% | 3012.5만 |
|---|
| 2025.10.13 | ₩2,856 | ₩2,897 | ₩2,843 | ₩2,870 | +0.47% | 2880.1만 |
|---|
| 2025.10.10 | ₩2,883 | ₩2,897 | ₩2,830 | ₩2,830 | -1.86% | 5993.3만 |
|---|