시장 데이터를 불러오는 중
전체 종목
Embotelladora Andina S.A. Common Stock 과거 주가
Embotelladora Andina S.A. Common Stock · AKO-A · NYSE
주요 사업 분야는 청량음료·탄산음료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Embotelladora Andina S.A. Common Stock · AKO-A · NYSE
주요 사업 분야는 청량음료·탄산음료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 0 |
| 2026.10.08 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 500 |
| 2026.10.07 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
| 2026.10.06 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 1.8천 |
| 2026.10.05 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 0 |
| 2026.10.02 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 400 |
| 2026.10.01 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 200 |
| 2026.09.30 | ₩32,830 | ₩32,830 | ₩32,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,830 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩32,482 | ₩34,841 | ₩32,482 | ₩34,800 | +7.14% | 1.6천 |
|---|
| 2026.09.23 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩32,053 | ₩32,053 | ₩30,820 | ₩31,102 | -2.97% | 1.5천 |
|---|
| 2026.09.15 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩31,919 | ₩31,933 | ₩31,356 | ₩31,356 | -1.76% | 1.1천 |
|---|
| 2026.09.11 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,830 | ₩33,232 | ₩32,629 | ₩32,629 | -0.61% | 1.2천 |
|---|
| 2026.09.04 | ₩32,830 | ₩32,830 | ₩31,356 | ₩31,356 | -4.49% | 400 |
|---|
| 2026.09.03 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩31,557 | ₩31,651 | ₩31,557 | ₩31,651 | +0.30% | 900 |
|---|
| 2026.08.28 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,160 | ₩32,321 | ₩31,852 | ₩31,852 | -0.96% | 1.1천 |
|---|
| 2026.08.26 | ₩32,442 | ₩33,447 | ₩32,160 | ₩32,897 | +1.40% | 2.9천 |
|---|
| 2026.08.25 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩31,892 | ₩32,696 | ₩31,892 | ₩32,696 | +2.52% | 1천 |
|---|
| 2026.08.21 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,892 | ₩34,921 | ₩31,892 | ₩32,308 | +1.30% | 3.7천 |
|---|
| 2026.08.18 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,490 | ₩32,335 | ₩31,464 | ₩32,335 | +2.68% | 1.8천 |
|---|
| 2026.08.14 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩32,134 | ₩32,134 | ₩31,906 | ₩31,906 | -0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩32,120 | ₩32,120 | ₩30,820 | ₩30,820 | -4.05% | 700 |
|---|
| 2026.08.07 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,477 | ₩31,477 | ₩31,169 | ₩31,169 | -0.98% | 1.4천 |
|---|
| 2026.08.03 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩30,820 | ₩30,820 | ₩30,418 | ₩30,418 | -1.30% | 600 |
|---|
| 2026.07.29 | ₩31,209 | ₩33,058 | ₩29,990 | ₩29,990 | -3.91% | 1.6천 |
|---|
| 2026.07.28 | ₩30,619 | ₩31,075 | ₩30,485 | ₩30,820 | +0.66% | 1.2천 |
|---|
| 2026.07.27 | ₩30,284 | ₩30,526 | ₩30,284 | ₩30,485 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩29,748 | ₩30,686 | ₩29,212 | ₩30,284 | +1.80% | 1.9천 |
|---|
| 2026.07.10 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,459 | ₩32,107 | ₩30,459 | ₩32,107 | +5.41% | 1.8천 |
|---|
| 2026.07.08 | ₩30,150 | ₩30,191 | ₩30,150 | ₩30,191 | +0.13% | 300 |
|---|
| 2026.07.07 | ₩28,810 | ₩30,217 | ₩28,810 | ₩30,217 | +4.88% | 700 |
|---|
| 2026.07.06 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,619 | ₩30,619 | ₩30,298 | ₩30,298 | -1.05% | 1.2천 |
|---|
| 2026.07.01 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩30,164 | ₩30,164 | ₩30,150 | ₩30,150 | -0.04% | 300 |
|---|
| 2026.06.18 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,284 | ₩30,954 | ₩30,284 | ₩30,954 | +2.21% | 2.1천 |
|---|
| 2026.06.15 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩29,199 | ₩30,164 | ₩29,199 | ₩30,164 | +3.30% | 600 |
|---|
| 2026.06.11 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩30,150 | ₩30,150 | ₩27,189 | ₩27,189 | -9.82% | 1.6천 |
|---|
| 2026.06.05 | ₩30,552 | ₩30,552 | ₩30,552 | ₩30,552 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩31,624 | ₩31,624 | ₩31,504 | ₩31,624 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩30,579 | ₩31,665 | ₩30,217 | ₩31,665 | +3.55% | 1.5천 |
|---|
| 2026.05.29 | ₩31,222 | ₩32,026 | ₩30,954 | ₩32,026 | +2.58% | 1.9천 |
|---|
| 2026.05.28 | ₩30,807 | ₩31,343 | ₩30,057 | ₩30,325 | -1.57% | 5.3천 |
|---|
| 2026.05.27 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩30,834 | ₩30,834 | ₩30,820 | ₩30,834 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩30,780 | ₩30,780 | ₩30,016 | ₩30,284 | -1.61% | 3천 |
|---|
| 2026.05.21 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,807 | ₩30,820 | ₩30,807 | ₩30,820 | +0.04% | 1.7천 |
|---|
| 2026.05.15 | ₩30,405 | ₩30,405 | ₩30,405 | ₩30,405 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩30,753 | ₩30,794 | ₩28,569 | ₩29,172 | -5.14% | 4.8천 |
|---|
| 2026.05.08 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,490 | ₩31,490 | ₩31,142 | ₩31,236 | -0.81% | 3.1천 |
|---|
| 2026.04.29 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩32,428 | ₩32,428 | ₩31,772 | ₩31,772 | -2.02% | 1.6천 |
|---|
| 2026.04.27 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩31,598 | ₩31,825 | ₩31,598 | ₩31,825 | +0.72% | 200 |
|---|
| 2026.04.23 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩31,758 | ₩32,696 | ₩31,624 | ₩32,696 | +2.95% | 800 |
|---|
| 2026.04.21 | ₩31,490 | ₩31,638 | ₩29,547 | ₩31,638 | +0.47% | 5.2천 |
|---|
| 2026.04.20 | ₩30,700 | ₩30,968 | ₩30,700 | ₩30,954 | +0.83% | 900 |
|---|
| 2026.04.17 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,115 | ₩31,115 | ₩30,686 | ₩30,686 | -1.38% | 800 |
|---|
| 2026.04.13 | ₩29,949 | ₩29,949 | ₩29,949 | ₩29,949 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩30,767 | ₩30,767 | ₩30,767 | ₩30,767 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩30,660 | ₩30,660 | ₩30,660 | ₩30,660 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,820 | ₩30,861 | ₩30,660 | ₩30,660 | -0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩32,817 | ₩33,501 | ₩32,817 | ₩33,501 | +2.08% | 2.2천 |
|---|
| 2026.04.01 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩30,057 | ₩30,298 | ₩30,057 | ₩30,298 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩30,928 | ₩30,928 | ₩29,681 | ₩29,681 | -4.03% | 500 |
|---|
| 2026.03.20 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩30,700 | ₩31,075 | ₩30,700 | ₩30,834 | +0.44% | 1.3천 |
|---|
| 2026.03.13 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 900 |
|---|
| 2026.03.10 | ₩31,343 | ₩32,509 | ₩31,343 | ₩32,509 | +3.72% | 1.2천 |
|---|
| 2026.03.09 | ₩31,624 | ₩32,978 | ₩30,820 | ₩31,343 | -0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩32,160 | ₩32,160 | ₩30,472 | ₩31,035 | -3.50% | 2.1천 |
|---|
| 2026.03.02 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,125 | ₩33,152 | ₩32,495 | ₩33,152 | +0.08% | 1.2천 |
|---|
| 2026.02.26 | ₩34,224 | ₩34,224 | ₩33,098 | ₩33,098 | -3.29% | 400 |
|---|
| 2026.02.25 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,139 | ₩35,390 | ₩33,139 | ₩35,390 | +6.79% | 2.8천 |
|---|
| 2026.02.20 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩32,147 | ₩32,964 | ₩32,026 | ₩32,026 | -0.38% | 5.2천 |
|---|
| 2026.02.18 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,490 | 0.00% | 1천 |
|---|
| 2026.02.17 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,241 | ₩34,479 | ₩32,241 | ₩32,830 | +1.83% | 4.1천 |
|---|
| 2026.02.06 | ₩34,613 | ₩34,613 | ₩34,412 | ₩34,412 | -0.58% | 600 |
|---|
| 2026.02.05 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,680 | ₩36,127 | ₩34,680 | ₩36,127 | +4.17% | 700 |
|---|
| 2026.02.02 | ₩34,077 | ₩34,841 | ₩32,603 | ₩34,037 | -0.12% | 2.9천 |
|---|
| 2026.01.30 | ₩32,294 | ₩34,506 | ₩32,294 | ₩32,361 | +0.21% | 4.1천 |
|---|
| 2026.01.29 | ₩34,841 | ₩34,841 | ₩31,477 | ₩34,238 | -1.73% | 1.3천 |
|---|
| 2026.01.28 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩33,045 | ₩33,072 | ₩33,045 | ₩33,072 | +0.08% | 800 |
|---|
| 2026.01.23 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩32,616 | ₩32,629 | ₩32,603 | ₩32,629 | +0.04% | 500 |
|---|
| 2026.01.21 | ₩30,820 | ₩32,482 | ₩30,820 | ₩32,361 | +5.00% | 2.2천 |
|---|
| 2026.01.20 | ₩30,378 | ₩30,378 | ₩29,480 | ₩29,480 | -2.96% | 1.2천 |
|---|
| 2026.01.16 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,964 | ₩34,037 | ₩31,745 | ₩32,830 | -0.41% | 5.5천 |
|---|
| 2026.01.12 | ₩32,160 | ₩34,599 | ₩32,160 | ₩34,599 | +7.58% | 900 |
|---|
| 2026.01.09 | ₩30,928 | ₩30,928 | ₩30,820 | ₩30,820 | -0.35% | 500 |
|---|
| 2026.01.08 | ₩29,279 | ₩30,673 | ₩29,239 | ₩30,673 | +4.76% | 1.6천 |
|---|
| 2026.01.07 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩30,807 | ₩31,115 | ₩30,807 | ₩31,115 | +1.00% | 2.2천 |
|---|
| 2026.01.05 | ₩28,449 | ₩30,204 | ₩28,449 | ₩30,204 | +6.17% | 1.2천 |
|---|
| 2026.01.02 | ₩27,926 | ₩27,926 | ₩27,926 | ₩27,926 | 0.00% | 5.2천 |
|---|
| 2025.12.31 | ₩30,968 | ₩31,222 | ₩30,767 | ₩31,222 | +0.82% | 1.6천 |
|---|
| 2025.12.30 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 1.6천 |
|---|
| 2025.12.26 | ₩31,222 | ₩32,160 | ₩30,954 | ₩32,160 | +3.00% | 1.4천 |
|---|
| 2025.12.24 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,861 | ₩30,887 | ₩30,311 | ₩30,566 | -0.96% | 2.9천 |
|---|
| 2025.12.22 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,641 | ₩30,311 | ₩29,253 | ₩30,311 | +2.26% | 6.1천 |
|---|
| 2025.12.16 | ₩31,062 | ₩31,062 | ₩28,717 | ₩28,717 | -7.55% | 700 |
|---|
| 2025.12.15 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,896 | ₩30,820 | ₩28,985 | ₩29,628 | -0.90% | 2.6천 |
|---|
| 2025.12.10 | ₩31,102 | ₩31,102 | ₩28,502 | ₩28,502 | -8.36% | 1천 |
|---|
| 2025.12.09 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,155 | ₩31,155 | ₩29,762 | ₩30,820 | -1.08% | 700 |
|---|
| 2025.12.04 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,641 | ₩30,311 | ₩29,641 | ₩30,311 | +2.26% | 300 |
|---|
| 2025.12.02 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,882 | ₩29,882 | ₩28,328 | ₩28,328 | -5.20% | 900 |
|---|
| 2025.11.25 | ₩29,561 | ₩30,137 | ₩29,561 | ₩30,137 | +1.95% | 800 |
|---|
| 2025.11.24 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩29,239 | ₩29,239 | ₩26,827 | ₩28,140 | -3.76% | 2.8천 |
|---|
| 2025.11.20 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩30,686 | ₩30,686 | ₩29,748 | ₩29,748 | -3.06% | 900 |
|---|
| 2025.11.17 | ₩31,088 | ₩31,088 | ₩29,695 | ₩30,740 | -1.12% | 1.8천 |
|---|
| 2025.11.14 | ₩30,445 | ₩30,445 | ₩30,016 | ₩30,016 | -1.41% | 400 |
|---|
| 2025.11.13 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩30,820 | ₩31,477 | ₩30,351 | ₩30,834 | +0.04% | 2.4천 |
|---|
| 2025.11.10 | ₩29,695 | ₩30,686 | ₩29,695 | ₩30,418 | +2.44% | 2.6천 |
|---|
| 2025.11.07 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩28,234 | ₩29,722 | ₩28,234 | ₩29,722 | +5.27% | 300 |
|---|
| 2025.11.05 | ₩29,990 | ₩29,990 | ₩29,990 | ₩29,990 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩30,150 | ₩30,191 | ₩29,226 | ₩29,990 | -0.53% | 4.7천 |
|---|
| 2025.11.03 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩29,387 | ₩29,480 | ₩29,387 | ₩29,480 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩30,646 | ₩30,646 | ₩30,177 | ₩30,177 | -1.53% | 700 |
|---|
| 2025.10.29 | ₩27,859 | ₩31,423 | ₩27,403 | ₩31,088 | +11.59% | 4.4천 |
|---|
| 2025.10.28 | ₩28,060 | ₩28,060 | ₩27,484 | ₩27,484 | -2.05% | 900 |
|---|
| 2025.10.27 | ₩27,765 | ₩28,087 | ₩27,524 | ₩28,087 | +1.16% | 3.4천 |
|---|
| 2025.10.24 | ₩28,944 | ₩28,944 | ₩26,988 | ₩26,988 | -6.76% | 800 |
|---|
| 2025.10.23 | ₩27,390 | ₩27,390 | ₩26,666 | ₩26,666 | -2.64% | 2.2천 |
|---|
| 2025.10.22 | ₩25,809 | ₩27,537 | ₩25,809 | ₩26,640 | +3.22% | 6천 |
|---|
| 2025.10.21 | ₩25,675 | ₩25,675 | ₩24,683 | ₩24,683 | -3.86% | 700 |
|---|
| 2025.10.20 | ₩26,398 | ₩26,559 | ₩26,398 | ₩26,559 | +0.61% | 600 |
|---|
| 2025.10.17 | ₩25,581 | ₩26,385 | ₩25,581 | ₩26,385 | +3.14% | 1.4천 |
|---|
| 2025.10.16 | ₩25,675 | ₩26,130 | ₩25,675 | ₩26,130 | +1.77% | 500 |
|---|
| 2025.10.15 | ₩26,519 | ₩26,774 | ₩25,782 | ₩25,782 | -2.78% | 1천 |
|---|
| 2025.10.14 | ₩25,809 | ₩25,809 | ₩25,809 | ₩25,809 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩27,283 | ₩27,283 | ₩25,956 | ₩25,956 | -4.86% | 1천 |
|---|
| 2025.10.10 | ₩25,849 | ₩25,849 | ₩25,849 | ₩25,849 | 0.00% | 200 |
|---|