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 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 0 |
| 2026.10.08 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 500 |
| 2026.10.07 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 0 |
| 2026.10.06 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 1.8천 |
| 2026.10.05 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 0 |
| 2026.10.02 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 400 |
| 2026.10.01 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 200 |
| 2026.09.30 | ₩32,724 | ₩32,724 | ₩32,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,724 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,688 | ₩34,688 | ₩34,688 | ₩34,688 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,688 | ₩34,688 | ₩34,688 | ₩34,688 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,688 | ₩34,688 | ₩34,688 | ₩34,688 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩32,377 | ₩34,728 | ₩32,377 | ₩34,688 | +7.14% | 1.6천 |
|---|
| 2026.09.23 | ₩31,001 | ₩31,001 | ₩31,001 | ₩31,001 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩31,001 | ₩31,001 | ₩31,001 | ₩31,001 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,001 | ₩31,001 | ₩31,001 | ₩31,001 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,001 | ₩31,001 | ₩31,001 | ₩31,001 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,001 | ₩31,001 | ₩31,001 | ₩31,001 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,949 | ₩31,949 | ₩30,721 | ₩31,001 | -2.97% | 1.5천 |
|---|
| 2026.09.15 | ₩31,255 | ₩31,255 | ₩31,255 | ₩31,255 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩31,816 | ₩31,829 | ₩31,255 | ₩31,255 | -1.76% | 1.1천 |
|---|
| 2026.09.11 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,724 | ₩33,125 | ₩32,524 | ₩32,524 | -0.61% | 1.2천 |
|---|
| 2026.09.04 | ₩32,724 | ₩32,724 | ₩31,255 | ₩31,255 | -4.49% | 400 |
|---|
| 2026.09.03 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩31,255 | ₩31,255 | ₩31,255 | ₩31,255 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩31,255 | ₩31,255 | ₩31,255 | ₩31,255 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩31,455 | ₩31,549 | ₩31,455 | ₩31,549 | +0.30% | 900 |
|---|
| 2026.08.28 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,056 | ₩32,217 | ₩31,749 | ₩31,749 | -0.96% | 1.1천 |
|---|
| 2026.08.26 | ₩32,337 | ₩33,339 | ₩32,056 | ₩32,791 | +1.40% | 2.9천 |
|---|
| 2026.08.25 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩31,789 | ₩32,591 | ₩31,789 | ₩32,591 | +2.52% | 1천 |
|---|
| 2026.08.21 | ₩31,335 | ₩31,335 | ₩31,335 | ₩31,335 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,789 | ₩34,808 | ₩31,789 | ₩32,203 | +1.30% | 3.7천 |
|---|
| 2026.08.18 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,388 | ₩32,230 | ₩31,362 | ₩32,230 | +2.68% | 1.8천 |
|---|
| 2026.08.14 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩32,030 | ₩32,030 | ₩31,803 | ₩31,803 | -0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩32,016 | ₩32,016 | ₩30,721 | ₩30,721 | -4.05% | 700 |
|---|
| 2026.08.07 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,375 | ₩31,375 | ₩31,068 | ₩31,068 | -0.98% | 1.4천 |
|---|
| 2026.08.03 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩30,721 | ₩30,721 | ₩30,320 | ₩30,320 | -1.30% | 600 |
|---|
| 2026.07.29 | ₩31,108 | ₩32,951 | ₩29,893 | ₩29,893 | -3.91% | 1.6천 |
|---|
| 2026.07.28 | ₩30,520 | ₩30,974 | ₩30,387 | ₩30,721 | +0.66% | 1.2천 |
|---|
| 2026.07.27 | ₩30,186 | ₩30,427 | ₩30,186 | ₩30,387 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩29,652 | ₩30,587 | ₩29,118 | ₩30,186 | +1.80% | 1.9천 |
|---|
| 2026.07.10 | ₩32,003 | ₩32,003 | ₩32,003 | ₩32,003 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,360 | ₩32,003 | ₩30,360 | ₩32,003 | +5.41% | 1.8천 |
|---|
| 2026.07.08 | ₩30,053 | ₩30,093 | ₩30,053 | ₩30,093 | +0.13% | 300 |
|---|
| 2026.07.07 | ₩28,717 | ₩30,120 | ₩28,717 | ₩30,120 | +4.88% | 700 |
|---|
| 2026.07.06 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,520 | ₩30,520 | ₩30,200 | ₩30,200 | -1.05% | 1.2천 |
|---|
| 2026.07.01 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩30,293 | ₩30,293 | ₩30,293 | ₩30,293 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩30,293 | ₩30,293 | ₩30,293 | ₩30,293 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,293 | ₩30,293 | ₩30,293 | ₩30,293 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩30,066 | ₩30,066 | ₩30,053 | ₩30,053 | -0.04% | 300 |
|---|
| 2026.06.18 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,186 | ₩30,854 | ₩30,186 | ₩30,854 | +2.21% | 2.1천 |
|---|
| 2026.06.15 | ₩30,640 | ₩30,640 | ₩30,640 | ₩30,640 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩29,104 | ₩30,066 | ₩29,104 | ₩30,066 | +3.30% | 600 |
|---|
| 2026.06.11 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩30,053 | ₩30,053 | ₩27,101 | ₩27,101 | -9.82% | 1.6천 |
|---|
| 2026.06.05 | ₩30,454 | ₩30,454 | ₩30,454 | ₩30,454 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩31,522 | ₩31,522 | ₩31,402 | ₩31,522 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩30,480 | ₩31,562 | ₩30,120 | ₩31,562 | +3.55% | 1.5천 |
|---|
| 2026.05.29 | ₩31,121 | ₩31,923 | ₩30,854 | ₩31,923 | +2.58% | 1.9천 |
|---|
| 2026.05.28 | ₩30,707 | ₩31,242 | ₩29,959 | ₩30,226 | -1.57% | 5.3천 |
|---|
| 2026.05.27 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩30,734 | ₩30,734 | ₩30,721 | ₩30,734 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩30,681 | ₩30,681 | ₩29,919 | ₩30,186 | -1.61% | 3천 |
|---|
| 2026.05.21 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,707 | ₩30,721 | ₩30,707 | ₩30,721 | +0.04% | 1.7천 |
|---|
| 2026.05.15 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,240 | ₩30,240 | ₩30,240 | ₩30,240 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩30,654 | ₩30,694 | ₩28,477 | ₩29,078 | -5.14% | 4.8천 |
|---|
| 2026.05.08 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩30,133 | ₩30,133 | ₩30,133 | ₩30,133 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩30,133 | ₩30,133 | ₩30,133 | ₩30,133 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩30,814 | ₩30,814 | ₩30,814 | ₩30,814 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,388 | ₩31,388 | ₩31,041 | ₩31,135 | -0.81% | 3.1천 |
|---|
| 2026.04.29 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩32,323 | ₩32,323 | ₩31,669 | ₩31,669 | -2.02% | 1.6천 |
|---|
| 2026.04.27 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩31,495 | ₩31,722 | ₩31,495 | ₩31,722 | +0.72% | 200 |
|---|
| 2026.04.23 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩31,656 | ₩32,591 | ₩31,522 | ₩32,591 | +2.95% | 800 |
|---|
| 2026.04.21 | ₩31,388 | ₩31,535 | ₩29,452 | ₩31,535 | +0.47% | 5.2천 |
|---|
| 2026.04.20 | ₩30,600 | ₩30,868 | ₩30,600 | ₩30,854 | +0.83% | 900 |
|---|
| 2026.04.17 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,014 | ₩31,014 | ₩30,587 | ₩30,587 | -1.38% | 800 |
|---|
| 2026.04.13 | ₩29,852 | ₩29,852 | ₩29,852 | ₩29,852 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩30,667 | ₩30,667 | ₩30,667 | ₩30,667 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩30,560 | ₩30,560 | ₩30,560 | ₩30,560 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,721 | ₩30,761 | ₩30,560 | ₩30,560 | -0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩32,711 | ₩33,392 | ₩32,711 | ₩33,392 | +2.08% | 2.2천 |
|---|
| 2026.04.01 | ₩29,625 | ₩29,625 | ₩29,625 | ₩29,625 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩29,625 | ₩29,625 | ₩29,625 | ₩29,625 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,959 | ₩30,200 | ₩29,959 | ₩30,200 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩30,827 | ₩30,827 | ₩29,585 | ₩29,585 | -4.03% | 500 |
|---|
| 2026.03.20 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩30,600 | ₩30,974 | ₩30,600 | ₩30,734 | +0.44% | 1.3천 |
|---|
| 2026.03.13 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 900 |
|---|
| 2026.03.10 | ₩31,242 | ₩32,404 | ₩31,242 | ₩32,404 | +3.72% | 1.2천 |
|---|
| 2026.03.09 | ₩31,522 | ₩32,871 | ₩30,721 | ₩31,242 | -0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩32,056 | ₩32,056 | ₩30,373 | ₩30,934 | -3.50% | 2.1천 |
|---|
| 2026.03.02 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,018 | ₩33,045 | ₩32,390 | ₩33,045 | +0.08% | 1.2천 |
|---|
| 2026.02.26 | ₩34,113 | ₩34,113 | ₩32,991 | ₩32,991 | -3.29% | 400 |
|---|
| 2026.02.25 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,031 | ₩35,275 | ₩33,031 | ₩35,275 | +6.79% | 2.8천 |
|---|
| 2026.02.20 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩32,043 | ₩32,858 | ₩31,923 | ₩31,923 | -0.38% | 5.2천 |
|---|
| 2026.02.18 | ₩31,388 | ₩31,388 | ₩31,255 | ₩31,388 | 0.00% | 1천 |
|---|
| 2026.02.17 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩31,402 | ₩31,402 | ₩31,402 | ₩31,402 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,136 | ₩34,367 | ₩32,136 | ₩32,724 | +1.83% | 4.1천 |
|---|
| 2026.02.06 | ₩34,501 | ₩34,501 | ₩34,300 | ₩34,300 | -0.58% | 600 |
|---|
| 2026.02.05 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,567 | ₩36,010 | ₩34,567 | ₩36,010 | +4.17% | 700 |
|---|
| 2026.02.02 | ₩33,966 | ₩34,728 | ₩32,497 | ₩33,926 | -0.12% | 2.9천 |
|---|
| 2026.01.30 | ₩32,190 | ₩34,394 | ₩32,190 | ₩32,257 | +0.21% | 4.1천 |
|---|
| 2026.01.29 | ₩34,728 | ₩34,728 | ₩31,375 | ₩34,127 | -1.73% | 1.3천 |
|---|
| 2026.01.28 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩32,965 | ₩32,965 | ₩32,965 | ₩32,965 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩32,938 | ₩32,965 | ₩32,938 | ₩32,965 | +0.08% | 800 |
|---|
| 2026.01.23 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩32,510 | ₩32,524 | ₩32,497 | ₩32,524 | +0.04% | 500 |
|---|
| 2026.01.21 | ₩30,721 | ₩32,377 | ₩30,721 | ₩32,257 | +5.00% | 2.2천 |
|---|
| 2026.01.20 | ₩30,280 | ₩30,280 | ₩29,385 | ₩29,385 | -2.96% | 1.2천 |
|---|
| 2026.01.16 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,858 | ₩33,926 | ₩31,642 | ₩32,724 | -0.41% | 5.5천 |
|---|
| 2026.01.12 | ₩32,056 | ₩34,487 | ₩32,056 | ₩34,487 | +7.58% | 900 |
|---|
| 2026.01.09 | ₩30,827 | ₩30,827 | ₩30,721 | ₩30,721 | -0.35% | 500 |
|---|
| 2026.01.08 | ₩29,185 | ₩30,574 | ₩29,145 | ₩30,574 | +4.76% | 1.6천 |
|---|
| 2026.01.07 | ₩31,014 | ₩31,014 | ₩31,014 | ₩31,014 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩30,707 | ₩31,014 | ₩30,707 | ₩31,014 | +1.00% | 2.2천 |
|---|
| 2026.01.05 | ₩28,356 | ₩30,106 | ₩28,356 | ₩30,106 | +6.17% | 1.2천 |
|---|
| 2026.01.02 | ₩27,836 | ₩27,836 | ₩27,836 | ₩27,836 | 0.00% | 5.2천 |
|---|
| 2025.12.31 | ₩30,868 | ₩31,121 | ₩30,667 | ₩31,121 | +0.82% | 1.6천 |
|---|
| 2025.12.30 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 1.6천 |
|---|
| 2025.12.26 | ₩31,121 | ₩32,056 | ₩30,854 | ₩32,056 | +3.00% | 1.4천 |
|---|
| 2025.12.24 | ₩30,467 | ₩30,467 | ₩30,467 | ₩30,467 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,761 | ₩30,787 | ₩30,213 | ₩30,467 | -0.96% | 2.9천 |
|---|
| 2025.12.22 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,545 | ₩30,213 | ₩29,158 | ₩30,213 | +2.26% | 6.1천 |
|---|
| 2025.12.16 | ₩30,961 | ₩30,961 | ₩28,624 | ₩28,624 | -7.55% | 700 |
|---|
| 2025.12.15 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,799 | ₩30,721 | ₩28,891 | ₩29,532 | -0.90% | 2.6천 |
|---|
| 2025.12.10 | ₩31,001 | ₩31,001 | ₩28,410 | ₩28,410 | -8.36% | 1천 |
|---|
| 2025.12.09 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,055 | ₩31,055 | ₩29,665 | ₩30,721 | -1.08% | 700 |
|---|
| 2025.12.04 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,545 | ₩30,213 | ₩29,545 | ₩30,213 | +2.26% | 300 |
|---|
| 2025.12.02 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩28,236 | ₩28,236 | ₩28,236 | ₩28,236 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,786 | ₩29,786 | ₩28,236 | ₩28,236 | -5.20% | 900 |
|---|
| 2025.11.25 | ₩29,465 | ₩30,039 | ₩29,465 | ₩30,039 | +1.95% | 800 |
|---|
| 2025.11.24 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩29,145 | ₩29,145 | ₩26,740 | ₩28,049 | -3.76% | 2.8천 |
|---|
| 2025.11.20 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩30,587 | ₩30,587 | ₩29,652 | ₩29,652 | -3.06% | 900 |
|---|
| 2025.11.17 | ₩30,988 | ₩30,988 | ₩29,599 | ₩30,640 | -1.12% | 1.8천 |
|---|
| 2025.11.14 | ₩30,347 | ₩30,347 | ₩29,919 | ₩29,919 | -1.41% | 400 |
|---|
| 2025.11.13 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩30,721 | ₩31,375 | ₩30,253 | ₩30,734 | +0.04% | 2.4천 |
|---|
| 2025.11.10 | ₩29,599 | ₩30,587 | ₩29,599 | ₩30,320 | +2.44% | 2.6천 |
|---|
| 2025.11.07 | ₩29,625 | ₩29,625 | ₩29,625 | ₩29,625 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩28,143 | ₩29,625 | ₩28,143 | ₩29,625 | +5.27% | 300 |
|---|
| 2025.11.05 | ₩29,893 | ₩29,893 | ₩29,893 | ₩29,893 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩30,053 | ₩30,093 | ₩29,131 | ₩29,893 | -0.53% | 4.7천 |
|---|
| 2025.11.03 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩29,291 | ₩29,385 | ₩29,291 | ₩29,385 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩30,547 | ₩30,547 | ₩30,080 | ₩30,080 | -1.53% | 700 |
|---|
| 2025.10.29 | ₩27,769 | ₩31,322 | ₩27,315 | ₩30,988 | +11.59% | 4.4천 |
|---|
| 2025.10.28 | ₩27,969 | ₩27,969 | ₩27,395 | ₩27,395 | -2.05% | 900 |
|---|
| 2025.10.27 | ₩27,675 | ₩27,996 | ₩27,435 | ₩27,996 | +1.16% | 3.4천 |
|---|
| 2025.10.24 | ₩28,851 | ₩28,851 | ₩26,901 | ₩26,901 | -6.76% | 800 |
|---|
| 2025.10.23 | ₩27,301 | ₩27,301 | ₩26,580 | ₩26,580 | -2.64% | 2.2천 |
|---|
| 2025.10.22 | ₩25,725 | ₩27,448 | ₩25,725 | ₩26,553 | +3.22% | 6천 |
|---|
| 2025.10.21 | ₩25,592 | ₩25,592 | ₩24,603 | ₩24,603 | -3.86% | 700 |
|---|
| 2025.10.20 | ₩26,313 | ₩26,473 | ₩26,313 | ₩26,473 | +0.61% | 600 |
|---|
| 2025.10.17 | ₩25,498 | ₩26,300 | ₩25,498 | ₩26,300 | +3.14% | 1.4천 |
|---|
| 2025.10.16 | ₩25,592 | ₩26,046 | ₩25,592 | ₩26,046 | +1.77% | 500 |
|---|
| 2025.10.15 | ₩26,433 | ₩26,687 | ₩25,698 | ₩25,698 | -2.78% | 1천 |
|---|
| 2025.10.14 | ₩25,725 | ₩25,725 | ₩25,725 | ₩25,725 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩27,194 | ₩27,194 | ₩25,872 | ₩25,872 | -4.86% | 1천 |
|---|
| 2025.10.10 | ₩25,765 | ₩25,765 | ₩25,765 | ₩25,765 | 0.00% | 200 |
|---|