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 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 0 |
| 2026.10.08 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 500 |
| 2026.10.07 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 0 |
| 2026.10.06 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 1.8천 |
| 2026.10.05 | ₩31,619 | ₩31,619 | ₩31,619 | ₩31,619 | 0.00% | 0 |
| 2026.10.02 | ₩31,619 | ₩31,619 | ₩31,619 | ₩31,619 | 0.00% | 400 |
| 2026.10.01 | ₩31,445 | ₩31,445 | ₩31,445 | ₩31,445 | 0.00% | 200 |
| 2026.09.30 | ₩32,741 | ₩32,741 | ₩32,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,741 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩32,394 | ₩34,746 | ₩32,394 | ₩34,706 | +7.14% | 1.6천 |
|---|
| 2026.09.23 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,966 | ₩31,966 | ₩30,737 | ₩31,017 | -2.97% | 1.5천 |
|---|
| 2026.09.15 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩31,833 | ₩31,846 | ₩31,271 | ₩31,271 | -1.76% | 1.1천 |
|---|
| 2026.09.11 | ₩32,434 | ₩32,434 | ₩32,434 | ₩32,434 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,741 | ₩33,142 | ₩32,541 | ₩32,541 | -0.61% | 1.2천 |
|---|
| 2026.09.04 | ₩32,741 | ₩32,741 | ₩31,271 | ₩31,271 | -4.49% | 400 |
|---|
| 2026.09.03 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩31,472 | ₩31,565 | ₩31,472 | ₩31,565 | +0.30% | 900 |
|---|
| 2026.08.28 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,073 | ₩32,233 | ₩31,766 | ₩31,766 | -0.96% | 1.1천 |
|---|
| 2026.08.26 | ₩32,354 | ₩33,356 | ₩32,073 | ₩32,808 | +1.40% | 2.9천 |
|---|
| 2026.08.25 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩31,806 | ₩32,608 | ₩31,806 | ₩32,608 | +2.52% | 1천 |
|---|
| 2026.08.21 | ₩31,351 | ₩31,351 | ₩31,351 | ₩31,351 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,806 | ₩34,826 | ₩31,806 | ₩32,220 | +1.30% | 3.7천 |
|---|
| 2026.08.18 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,405 | ₩32,247 | ₩31,378 | ₩32,247 | +2.68% | 1.8천 |
|---|
| 2026.08.14 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩32,046 | ₩32,046 | ₩31,819 | ₩31,819 | -0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩32,033 | ₩32,033 | ₩30,737 | ₩30,737 | -4.05% | 700 |
|---|
| 2026.08.07 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩30,897 | ₩30,897 | ₩30,897 | ₩30,897 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,392 | ₩31,392 | ₩31,084 | ₩31,084 | -0.98% | 1.4천 |
|---|
| 2026.08.03 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩30,737 | ₩30,737 | ₩30,336 | ₩30,336 | -1.30% | 600 |
|---|
| 2026.07.29 | ₩31,124 | ₩32,968 | ₩29,908 | ₩29,908 | -3.91% | 1.6천 |
|---|
| 2026.07.28 | ₩30,536 | ₩30,991 | ₩30,403 | ₩30,737 | +0.66% | 1.2천 |
|---|
| 2026.07.27 | ₩30,202 | ₩30,443 | ₩30,202 | ₩30,403 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩29,668 | ₩30,603 | ₩29,133 | ₩30,202 | +1.80% | 1.9천 |
|---|
| 2026.07.10 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,376 | ₩32,020 | ₩30,376 | ₩32,020 | +5.41% | 1.8천 |
|---|
| 2026.07.08 | ₩30,069 | ₩30,109 | ₩30,069 | ₩30,109 | +0.13% | 300 |
|---|
| 2026.07.07 | ₩28,732 | ₩30,135 | ₩28,732 | ₩30,135 | +4.88% | 700 |
|---|
| 2026.07.06 | ₩30,216 | ₩30,216 | ₩30,216 | ₩30,216 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,536 | ₩30,536 | ₩30,216 | ₩30,216 | -1.05% | 1.2천 |
|---|
| 2026.07.01 | ₩28,719 | ₩28,719 | ₩28,719 | ₩28,719 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩28,719 | ₩28,719 | ₩28,719 | ₩28,719 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩28,719 | ₩28,719 | ₩28,719 | ₩28,719 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩30,082 | ₩30,082 | ₩30,069 | ₩30,069 | -0.04% | 300 |
|---|
| 2026.06.18 | ₩30,870 | ₩30,870 | ₩30,870 | ₩30,870 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩30,870 | ₩30,870 | ₩30,870 | ₩30,870 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,202 | ₩30,870 | ₩30,202 | ₩30,870 | +2.21% | 2.1천 |
|---|
| 2026.06.15 | ₩30,657 | ₩30,657 | ₩30,657 | ₩30,657 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩29,120 | ₩30,082 | ₩29,120 | ₩30,082 | +3.30% | 600 |
|---|
| 2026.06.11 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩30,069 | ₩30,069 | ₩27,115 | ₩27,115 | -9.82% | 1.6천 |
|---|
| 2026.06.05 | ₩30,469 | ₩30,469 | ₩30,469 | ₩30,469 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩31,539 | ₩31,539 | ₩31,418 | ₩31,539 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩30,496 | ₩31,579 | ₩30,135 | ₩31,579 | +3.55% | 1.5천 |
|---|
| 2026.05.29 | ₩31,138 | ₩31,939 | ₩30,870 | ₩31,939 | +2.58% | 1.9천 |
|---|
| 2026.05.28 | ₩30,723 | ₩31,258 | ₩29,975 | ₩30,242 | -1.57% | 5.3천 |
|---|
| 2026.05.27 | ₩30,937 | ₩30,937 | ₩30,937 | ₩30,937 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩30,750 | ₩30,750 | ₩30,737 | ₩30,750 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩30,697 | ₩30,697 | ₩29,935 | ₩30,202 | -1.61% | 3천 |
|---|
| 2026.05.21 | ₩29,013 | ₩29,013 | ₩29,013 | ₩29,013 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩29,013 | ₩29,013 | ₩29,013 | ₩29,013 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,723 | ₩30,737 | ₩30,723 | ₩30,737 | +0.04% | 1.7천 |
|---|
| 2026.05.15 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩29,093 | ₩29,093 | ₩29,093 | ₩29,093 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩29,093 | ₩29,093 | ₩29,093 | ₩29,093 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩30,670 | ₩30,710 | ₩28,492 | ₩29,093 | -5.14% | 4.8천 |
|---|
| 2026.05.08 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩30,830 | ₩30,830 | ₩30,830 | ₩30,830 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩31,151 | ₩31,151 | ₩31,151 | ₩31,151 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,405 | ₩31,405 | ₩31,057 | ₩31,151 | -0.81% | 3.1천 |
|---|
| 2026.04.29 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩32,340 | ₩32,340 | ₩31,686 | ₩31,686 | -2.02% | 1.6천 |
|---|
| 2026.04.27 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩31,512 | ₩31,739 | ₩31,512 | ₩31,739 | +0.72% | 200 |
|---|
| 2026.04.23 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩31,672 | ₩32,608 | ₩31,539 | ₩32,608 | +2.95% | 800 |
|---|
| 2026.04.21 | ₩31,405 | ₩31,552 | ₩29,467 | ₩31,552 | +0.47% | 5.2천 |
|---|
| 2026.04.20 | ₩30,616 | ₩30,884 | ₩30,616 | ₩30,870 | +0.83% | 900 |
|---|
| 2026.04.17 | ₩30,603 | ₩30,603 | ₩30,603 | ₩30,603 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩30,603 | ₩30,603 | ₩30,603 | ₩30,603 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩30,603 | ₩30,603 | ₩30,603 | ₩30,603 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,031 | ₩31,031 | ₩30,603 | ₩30,603 | -1.38% | 800 |
|---|
| 2026.04.13 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,737 | ₩30,777 | ₩30,576 | ₩30,576 | -0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩32,728 | ₩33,410 | ₩32,728 | ₩33,410 | +2.08% | 2.2천 |
|---|
| 2026.04.01 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩30,216 | ₩30,216 | ₩30,216 | ₩30,216 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,975 | ₩30,216 | ₩29,975 | ₩30,216 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩30,844 | ₩30,844 | ₩29,601 | ₩29,601 | -4.03% | 500 |
|---|
| 2026.03.20 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩30,616 | ₩30,991 | ₩30,616 | ₩30,750 | +0.44% | 1.3천 |
|---|
| 2026.03.13 | ₩30,884 | ₩30,884 | ₩30,884 | ₩30,884 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩30,884 | ₩30,884 | ₩30,884 | ₩30,884 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩30,884 | ₩30,884 | ₩30,884 | ₩30,884 | 0.00% | 900 |
|---|
| 2026.03.10 | ₩31,258 | ₩32,421 | ₩31,258 | ₩32,421 | +3.72% | 1.2천 |
|---|
| 2026.03.09 | ₩31,539 | ₩32,888 | ₩30,737 | ₩31,258 | -0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩32,073 | ₩32,073 | ₩30,389 | ₩30,951 | -3.50% | 2.1천 |
|---|
| 2026.03.02 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,035 | ₩33,062 | ₩32,407 | ₩33,062 | +0.08% | 1.2천 |
|---|
| 2026.02.26 | ₩34,131 | ₩34,131 | ₩33,009 | ₩33,009 | -3.29% | 400 |
|---|
| 2026.02.25 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,049 | ₩35,294 | ₩33,049 | ₩35,294 | +6.79% | 2.8천 |
|---|
| 2026.02.20 | ₩31,939 | ₩31,939 | ₩31,939 | ₩31,939 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩32,060 | ₩32,875 | ₩31,939 | ₩31,939 | -0.38% | 5.2천 |
|---|
| 2026.02.18 | ₩31,405 | ₩31,405 | ₩31,271 | ₩31,405 | 0.00% | 1천 |
|---|
| 2026.02.17 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,153 | ₩34,385 | ₩32,153 | ₩32,741 | +1.83% | 4.1천 |
|---|
| 2026.02.06 | ₩34,519 | ₩34,519 | ₩34,318 | ₩34,318 | -0.58% | 600 |
|---|
| 2026.02.05 | ₩36,029 | ₩36,029 | ₩36,029 | ₩36,029 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩36,029 | ₩36,029 | ₩36,029 | ₩36,029 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,586 | ₩36,029 | ₩34,586 | ₩36,029 | +4.17% | 700 |
|---|
| 2026.02.02 | ₩33,984 | ₩34,746 | ₩32,514 | ₩33,944 | -0.12% | 2.9천 |
|---|
| 2026.01.30 | ₩32,207 | ₩34,412 | ₩32,207 | ₩32,274 | +0.21% | 4.1천 |
|---|
| 2026.01.29 | ₩34,746 | ₩34,746 | ₩31,392 | ₩34,145 | -1.73% | 1.3천 |
|---|
| 2026.01.28 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩32,955 | ₩32,982 | ₩32,955 | ₩32,982 | +0.08% | 800 |
|---|
| 2026.01.23 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩32,527 | ₩32,541 | ₩32,514 | ₩32,541 | +0.04% | 500 |
|---|
| 2026.01.21 | ₩30,737 | ₩32,394 | ₩30,737 | ₩32,274 | +5.00% | 2.2천 |
|---|
| 2026.01.20 | ₩30,296 | ₩30,296 | ₩29,400 | ₩29,400 | -2.96% | 1.2천 |
|---|
| 2026.01.16 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,875 | ₩33,944 | ₩31,659 | ₩32,741 | -0.41% | 5.5천 |
|---|
| 2026.01.12 | ₩32,073 | ₩34,505 | ₩32,073 | ₩34,505 | +7.58% | 900 |
|---|
| 2026.01.09 | ₩30,844 | ₩30,844 | ₩30,737 | ₩30,737 | -0.35% | 500 |
|---|
| 2026.01.08 | ₩29,200 | ₩30,590 | ₩29,160 | ₩30,590 | +4.76% | 1.6천 |
|---|
| 2026.01.07 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩30,723 | ₩31,031 | ₩30,723 | ₩31,031 | +1.00% | 2.2천 |
|---|
| 2026.01.05 | ₩28,371 | ₩30,122 | ₩28,371 | ₩30,122 | +6.17% | 1.2천 |
|---|
| 2026.01.02 | ₩27,850 | ₩27,850 | ₩27,850 | ₩27,850 | 0.00% | 5.2천 |
|---|
| 2025.12.31 | ₩30,884 | ₩31,138 | ₩30,683 | ₩31,138 | +0.82% | 1.6천 |
|---|
| 2025.12.30 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 1.6천 |
|---|
| 2025.12.26 | ₩31,138 | ₩32,073 | ₩30,870 | ₩32,073 | +3.00% | 1.4천 |
|---|
| 2025.12.24 | ₩30,483 | ₩30,483 | ₩30,483 | ₩30,483 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,777 | ₩30,804 | ₩30,229 | ₩30,483 | -0.96% | 2.9천 |
|---|
| 2025.12.22 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,561 | ₩30,229 | ₩29,173 | ₩30,229 | +2.26% | 6.1천 |
|---|
| 2025.12.16 | ₩30,977 | ₩30,977 | ₩28,639 | ₩28,639 | -7.55% | 700 |
|---|
| 2025.12.15 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,815 | ₩30,737 | ₩28,906 | ₩29,547 | -0.90% | 2.6천 |
|---|
| 2025.12.10 | ₩31,017 | ₩31,017 | ₩28,425 | ₩28,425 | -8.36% | 1천 |
|---|
| 2025.12.09 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,071 | ₩31,071 | ₩29,681 | ₩30,737 | -1.08% | 700 |
|---|
| 2025.12.04 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,561 | ₩30,229 | ₩29,561 | ₩30,229 | +2.26% | 300 |
|---|
| 2025.12.02 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩28,251 | ₩28,251 | ₩28,251 | ₩28,251 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,801 | ₩29,801 | ₩28,251 | ₩28,251 | -5.20% | 900 |
|---|
| 2025.11.25 | ₩29,481 | ₩30,055 | ₩29,481 | ₩30,055 | +1.95% | 800 |
|---|
| 2025.11.24 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩29,160 | ₩29,160 | ₩26,754 | ₩28,064 | -3.76% | 2.8천 |
|---|
| 2025.11.20 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩30,603 | ₩30,603 | ₩29,668 | ₩29,668 | -3.06% | 900 |
|---|
| 2025.11.17 | ₩31,004 | ₩31,004 | ₩29,614 | ₩30,657 | -1.12% | 1.8천 |
|---|
| 2025.11.14 | ₩30,363 | ₩30,363 | ₩29,935 | ₩29,935 | -1.41% | 400 |
|---|
| 2025.11.13 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩30,737 | ₩31,392 | ₩30,269 | ₩30,750 | +0.04% | 2.4천 |
|---|
| 2025.11.10 | ₩29,614 | ₩30,603 | ₩29,614 | ₩30,336 | +2.44% | 2.6천 |
|---|
| 2025.11.07 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩28,158 | ₩29,641 | ₩28,158 | ₩29,641 | +5.27% | 300 |
|---|
| 2025.11.05 | ₩29,908 | ₩29,908 | ₩29,908 | ₩29,908 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩30,069 | ₩30,109 | ₩29,146 | ₩29,908 | -0.53% | 4.7천 |
|---|
| 2025.11.03 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩29,307 | ₩29,400 | ₩29,307 | ₩29,400 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩30,563 | ₩30,563 | ₩30,095 | ₩30,095 | -1.53% | 700 |
|---|
| 2025.10.29 | ₩27,783 | ₩31,338 | ₩27,329 | ₩31,004 | +11.59% | 4.4천 |
|---|
| 2025.10.28 | ₩27,984 | ₩27,984 | ₩27,409 | ₩27,409 | -2.05% | 900 |
|---|
| 2025.10.27 | ₩27,690 | ₩28,011 | ₩27,449 | ₩28,011 | +1.16% | 3.4천 |
|---|
| 2025.10.24 | ₩28,866 | ₩28,866 | ₩26,915 | ₩26,915 | -6.76% | 800 |
|---|
| 2025.10.23 | ₩27,316 | ₩27,316 | ₩26,594 | ₩26,594 | -2.64% | 2.2천 |
|---|
| 2025.10.22 | ₩25,739 | ₩27,463 | ₩25,739 | ₩26,567 | +3.22% | 6천 |
|---|
| 2025.10.21 | ₩25,605 | ₩25,605 | ₩24,616 | ₩24,616 | -3.86% | 700 |
|---|
| 2025.10.20 | ₩26,327 | ₩26,487 | ₩26,327 | ₩26,487 | +0.61% | 600 |
|---|
| 2025.10.17 | ₩25,511 | ₩26,313 | ₩25,511 | ₩26,313 | +3.14% | 1.4천 |
|---|
| 2025.10.16 | ₩25,605 | ₩26,059 | ₩25,605 | ₩26,059 | +1.77% | 500 |
|---|
| 2025.10.15 | ₩26,447 | ₩26,701 | ₩25,712 | ₩25,712 | -2.78% | 1천 |
|---|
| 2025.10.14 | ₩25,739 | ₩25,739 | ₩25,739 | ₩25,739 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩27,209 | ₩27,209 | ₩25,886 | ₩25,886 | -4.86% | 1천 |
|---|
| 2025.10.10 | ₩25,779 | ₩25,779 | ₩25,779 | ₩25,779 | 0.00% | 200 |
|---|