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 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 0 |
| 2026.10.08 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 500 |
| 2026.10.07 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 0 |
| 2026.10.06 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 1.8천 |
| 2026.10.05 | ₩31,617 | ₩31,617 | ₩31,617 | ₩31,617 | 0.00% | 0 |
| 2026.10.02 | ₩31,617 | ₩31,617 | ₩31,617 | ₩31,617 | 0.00% | 400 |
| 2026.10.01 | ₩31,443 | ₩31,443 | ₩31,443 | ₩31,443 | 0.00% | 200 |
| 2026.09.30 | ₩32,739 | ₩32,739 | ₩32,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,739 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩32,392 | ₩34,744 | ₩32,392 | ₩34,704 | +7.14% | 1.6천 |
|---|
| 2026.09.23 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,964 | ₩31,964 | ₩30,735 | ₩31,016 | -2.97% | 1.5천 |
|---|
| 2026.09.15 | ₩31,269 | ₩31,269 | ₩31,269 | ₩31,269 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩31,831 | ₩31,844 | ₩31,269 | ₩31,269 | -1.76% | 1.1천 |
|---|
| 2026.09.11 | ₩32,432 | ₩32,432 | ₩32,432 | ₩32,432 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩32,539 | ₩32,539 | ₩32,539 | ₩32,539 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,539 | ₩32,539 | ₩32,539 | ₩32,539 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,739 | ₩33,140 | ₩32,539 | ₩32,539 | -0.61% | 1.2천 |
|---|
| 2026.09.04 | ₩32,739 | ₩32,739 | ₩31,269 | ₩31,269 | -4.49% | 400 |
|---|
| 2026.09.03 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩31,269 | ₩31,269 | ₩31,269 | ₩31,269 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩31,269 | ₩31,269 | ₩31,269 | ₩31,269 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩31,470 | ₩31,563 | ₩31,470 | ₩31,563 | +0.30% | 900 |
|---|
| 2026.08.28 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,071 | ₩32,232 | ₩31,764 | ₩31,764 | -0.96% | 1.1천 |
|---|
| 2026.08.26 | ₩32,352 | ₩33,354 | ₩32,071 | ₩32,806 | +1.40% | 2.9천 |
|---|
| 2026.08.25 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩31,804 | ₩32,606 | ₩31,804 | ₩32,606 | +2.52% | 1천 |
|---|
| 2026.08.21 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,804 | ₩34,824 | ₩31,804 | ₩32,218 | +1.30% | 3.7천 |
|---|
| 2026.08.18 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,403 | ₩32,245 | ₩31,376 | ₩32,245 | +2.68% | 1.8천 |
|---|
| 2026.08.14 | ₩31,804 | ₩31,804 | ₩31,804 | ₩31,804 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩31,804 | ₩31,804 | ₩31,804 | ₩31,804 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩32,044 | ₩32,044 | ₩31,817 | ₩31,817 | -0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩32,031 | ₩32,031 | ₩30,735 | ₩30,735 | -4.05% | 700 |
|---|
| 2026.08.07 | ₩32,058 | ₩32,058 | ₩32,058 | ₩32,058 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩30,895 | ₩30,895 | ₩30,895 | ₩30,895 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,390 | ₩31,390 | ₩31,082 | ₩31,082 | -0.98% | 1.4천 |
|---|
| 2026.08.03 | ₩30,989 | ₩30,989 | ₩30,989 | ₩30,989 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩30,735 | ₩30,735 | ₩30,334 | ₩30,334 | -1.30% | 600 |
|---|
| 2026.07.29 | ₩31,122 | ₩32,967 | ₩29,906 | ₩29,906 | -3.91% | 1.6천 |
|---|
| 2026.07.28 | ₩30,534 | ₩30,989 | ₩30,401 | ₩30,735 | +0.66% | 1.2천 |
|---|
| 2026.07.27 | ₩30,200 | ₩30,441 | ₩30,200 | ₩30,401 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩29,666 | ₩30,601 | ₩29,131 | ₩30,200 | +1.80% | 1.9천 |
|---|
| 2026.07.10 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,374 | ₩32,018 | ₩30,374 | ₩32,018 | +5.41% | 1.8천 |
|---|
| 2026.07.08 | ₩30,067 | ₩30,107 | ₩30,067 | ₩30,107 | +0.13% | 300 |
|---|
| 2026.07.07 | ₩28,730 | ₩30,134 | ₩28,730 | ₩30,134 | +4.88% | 700 |
|---|
| 2026.07.06 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,534 | ₩30,534 | ₩30,214 | ₩30,214 | -1.05% | 1.2천 |
|---|
| 2026.07.01 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩30,080 | ₩30,080 | ₩30,067 | ₩30,067 | -0.04% | 300 |
|---|
| 2026.06.18 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,200 | ₩30,869 | ₩30,200 | ₩30,869 | +2.21% | 2.1천 |
|---|
| 2026.06.15 | ₩30,655 | ₩30,655 | ₩30,655 | ₩30,655 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩29,118 | ₩30,080 | ₩29,118 | ₩30,080 | +3.30% | 600 |
|---|
| 2026.06.11 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩30,067 | ₩30,067 | ₩27,114 | ₩27,114 | -9.82% | 1.6천 |
|---|
| 2026.06.05 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩31,537 | ₩31,537 | ₩31,537 | ₩31,537 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩31,537 | ₩31,537 | ₩31,416 | ₩31,537 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩30,494 | ₩31,577 | ₩30,134 | ₩31,577 | +3.55% | 1.5천 |
|---|
| 2026.05.29 | ₩31,136 | ₩31,938 | ₩30,869 | ₩31,938 | +2.58% | 1.9천 |
|---|
| 2026.05.28 | ₩30,722 | ₩31,256 | ₩29,973 | ₩30,240 | -1.57% | 5.3천 |
|---|
| 2026.05.27 | ₩30,935 | ₩30,935 | ₩30,935 | ₩30,935 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩30,748 | ₩30,748 | ₩30,735 | ₩30,748 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩30,695 | ₩30,695 | ₩29,933 | ₩30,200 | -1.61% | 3천 |
|---|
| 2026.05.21 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,722 | ₩30,735 | ₩30,722 | ₩30,735 | +0.04% | 1.7천 |
|---|
| 2026.05.15 | ₩30,321 | ₩30,321 | ₩30,321 | ₩30,321 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,254 | ₩30,254 | ₩30,254 | ₩30,254 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩30,668 | ₩30,708 | ₩28,490 | ₩29,091 | -5.14% | 4.8천 |
|---|
| 2026.05.08 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩30,147 | ₩30,147 | ₩30,147 | ₩30,147 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩30,147 | ₩30,147 | ₩30,147 | ₩30,147 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩31,149 | ₩31,149 | ₩31,149 | ₩31,149 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,403 | ₩31,403 | ₩31,056 | ₩31,149 | -0.81% | 3.1천 |
|---|
| 2026.04.29 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩32,338 | ₩32,338 | ₩31,684 | ₩31,684 | -2.02% | 1.6천 |
|---|
| 2026.04.27 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩31,510 | ₩31,737 | ₩31,510 | ₩31,737 | +0.72% | 200 |
|---|
| 2026.04.23 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩31,670 | ₩32,606 | ₩31,537 | ₩32,606 | +2.95% | 800 |
|---|
| 2026.04.21 | ₩31,403 | ₩31,550 | ₩29,465 | ₩31,550 | +0.47% | 5.2천 |
|---|
| 2026.04.20 | ₩30,615 | ₩30,882 | ₩30,615 | ₩30,869 | +0.83% | 900 |
|---|
| 2026.04.17 | ₩30,601 | ₩30,601 | ₩30,601 | ₩30,601 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩30,601 | ₩30,601 | ₩30,601 | ₩30,601 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩30,601 | ₩30,601 | ₩30,601 | ₩30,601 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,029 | ₩31,029 | ₩30,601 | ₩30,601 | -1.38% | 800 |
|---|
| 2026.04.13 | ₩29,866 | ₩29,866 | ₩29,866 | ₩29,866 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩30,681 | ₩30,681 | ₩30,681 | ₩30,681 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,735 | ₩30,775 | ₩30,575 | ₩30,575 | -0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩32,726 | ₩33,408 | ₩32,726 | ₩33,408 | +2.08% | 2.2천 |
|---|
| 2026.04.01 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩29,599 | ₩29,599 | ₩29,599 | ₩29,599 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,973 | ₩30,214 | ₩29,973 | ₩30,214 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩30,842 | ₩30,842 | ₩29,599 | ₩29,599 | -4.03% | 500 |
|---|
| 2026.03.20 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩30,615 | ₩30,989 | ₩30,615 | ₩30,748 | +0.44% | 1.3천 |
|---|
| 2026.03.13 | ₩30,882 | ₩30,882 | ₩30,882 | ₩30,882 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩30,882 | ₩30,882 | ₩30,882 | ₩30,882 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩30,882 | ₩30,882 | ₩30,882 | ₩30,882 | 0.00% | 900 |
|---|
| 2026.03.10 | ₩31,256 | ₩32,419 | ₩31,256 | ₩32,419 | +3.72% | 1.2천 |
|---|
| 2026.03.09 | ₩31,537 | ₩32,886 | ₩30,735 | ₩31,256 | -0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩30,949 | ₩30,949 | ₩30,949 | ₩30,949 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,949 | ₩30,949 | ₩30,949 | ₩30,949 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩30,949 | ₩30,949 | ₩30,949 | ₩30,949 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩32,071 | ₩32,071 | ₩30,387 | ₩30,949 | -3.50% | 2.1천 |
|---|
| 2026.03.02 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,033 | ₩33,060 | ₩32,405 | ₩33,060 | +0.08% | 1.2천 |
|---|
| 2026.02.26 | ₩34,129 | ₩34,129 | ₩33,007 | ₩33,007 | -3.29% | 400 |
|---|
| 2026.02.25 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,047 | ₩35,292 | ₩33,047 | ₩35,292 | +6.79% | 2.8천 |
|---|
| 2026.02.20 | ₩31,938 | ₩31,938 | ₩31,938 | ₩31,938 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩32,058 | ₩32,873 | ₩31,938 | ₩31,938 | -0.38% | 5.2천 |
|---|
| 2026.02.18 | ₩31,403 | ₩31,403 | ₩31,269 | ₩31,403 | 0.00% | 1천 |
|---|
| 2026.02.17 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩31,416 | ₩31,416 | ₩31,416 | ₩31,416 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,151 | ₩34,383 | ₩32,151 | ₩32,739 | +1.83% | 4.1천 |
|---|
| 2026.02.06 | ₩34,517 | ₩34,517 | ₩34,316 | ₩34,316 | -0.58% | 600 |
|---|
| 2026.02.05 | ₩36,027 | ₩36,027 | ₩36,027 | ₩36,027 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩36,027 | ₩36,027 | ₩36,027 | ₩36,027 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,583 | ₩36,027 | ₩34,583 | ₩36,027 | +4.17% | 700 |
|---|
| 2026.02.02 | ₩33,982 | ₩34,744 | ₩32,512 | ₩33,942 | -0.12% | 2.9천 |
|---|
| 2026.01.30 | ₩32,205 | ₩34,410 | ₩32,205 | ₩32,272 | +0.21% | 4.1천 |
|---|
| 2026.01.29 | ₩34,744 | ₩34,744 | ₩31,390 | ₩34,142 | -1.73% | 1.3천 |
|---|
| 2026.01.28 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩32,953 | ₩32,980 | ₩32,953 | ₩32,980 | +0.08% | 800 |
|---|
| 2026.01.23 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩32,526 | ₩32,539 | ₩32,512 | ₩32,539 | +0.04% | 500 |
|---|
| 2026.01.21 | ₩30,735 | ₩32,392 | ₩30,735 | ₩32,272 | +5.00% | 2.2천 |
|---|
| 2026.01.20 | ₩30,294 | ₩30,294 | ₩29,399 | ₩29,399 | -2.96% | 1.2천 |
|---|
| 2026.01.16 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,873 | ₩33,942 | ₩31,657 | ₩32,739 | -0.41% | 5.5천 |
|---|
| 2026.01.12 | ₩32,071 | ₩34,503 | ₩32,071 | ₩34,503 | +7.58% | 900 |
|---|
| 2026.01.09 | ₩30,842 | ₩30,842 | ₩30,735 | ₩30,735 | -0.35% | 500 |
|---|
| 2026.01.08 | ₩29,198 | ₩30,588 | ₩29,158 | ₩30,588 | +4.76% | 1.6천 |
|---|
| 2026.01.07 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩30,722 | ₩31,029 | ₩30,722 | ₩31,029 | +1.00% | 2.2천 |
|---|
| 2026.01.05 | ₩28,370 | ₩30,120 | ₩28,370 | ₩30,120 | +6.17% | 1.2천 |
|---|
| 2026.01.02 | ₩27,848 | ₩27,848 | ₩27,848 | ₩27,848 | 0.00% | 5.2천 |
|---|
| 2025.12.31 | ₩30,882 | ₩31,136 | ₩30,681 | ₩31,136 | +0.82% | 1.6천 |
|---|
| 2025.12.30 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 1.6천 |
|---|
| 2025.12.26 | ₩31,136 | ₩32,071 | ₩30,869 | ₩32,071 | +3.00% | 1.4천 |
|---|
| 2025.12.24 | ₩30,481 | ₩30,481 | ₩30,481 | ₩30,481 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,775 | ₩30,802 | ₩30,227 | ₩30,481 | -0.96% | 2.9천 |
|---|
| 2025.12.22 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,559 | ₩30,227 | ₩29,171 | ₩30,227 | +2.26% | 6.1천 |
|---|
| 2025.12.16 | ₩30,975 | ₩30,975 | ₩28,637 | ₩28,637 | -7.55% | 700 |
|---|
| 2025.12.15 | ₩29,546 | ₩29,546 | ₩29,546 | ₩29,546 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩29,546 | ₩29,546 | ₩29,546 | ₩29,546 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,813 | ₩30,735 | ₩28,904 | ₩29,546 | -0.90% | 2.6천 |
|---|
| 2025.12.10 | ₩31,016 | ₩31,016 | ₩28,423 | ₩28,423 | -8.36% | 1천 |
|---|
| 2025.12.09 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,069 | ₩31,069 | ₩29,679 | ₩30,735 | -1.08% | 700 |
|---|
| 2025.12.04 | ₩30,013 | ₩30,013 | ₩30,013 | ₩30,013 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,559 | ₩30,227 | ₩29,559 | ₩30,227 | +2.26% | 300 |
|---|
| 2025.12.02 | ₩29,439 | ₩29,439 | ₩29,439 | ₩29,439 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩28,249 | ₩28,249 | ₩28,249 | ₩28,249 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,799 | ₩29,799 | ₩28,249 | ₩28,249 | -5.20% | 900 |
|---|
| 2025.11.25 | ₩29,479 | ₩30,053 | ₩29,479 | ₩30,053 | +1.95% | 800 |
|---|
| 2025.11.24 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩29,158 | ₩29,158 | ₩26,753 | ₩28,062 | -3.76% | 2.8천 |
|---|
| 2025.11.20 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩30,601 | ₩30,601 | ₩29,666 | ₩29,666 | -3.06% | 900 |
|---|
| 2025.11.17 | ₩31,002 | ₩31,002 | ₩29,612 | ₩30,655 | -1.12% | 1.8천 |
|---|
| 2025.11.14 | ₩30,361 | ₩30,361 | ₩29,933 | ₩29,933 | -1.41% | 400 |
|---|
| 2025.11.13 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩30,735 | ₩31,390 | ₩30,267 | ₩30,748 | +0.04% | 2.4천 |
|---|
| 2025.11.10 | ₩29,612 | ₩30,601 | ₩29,612 | ₩30,334 | +2.44% | 2.6천 |
|---|
| 2025.11.07 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩28,156 | ₩29,639 | ₩28,156 | ₩29,639 | +5.27% | 300 |
|---|
| 2025.11.05 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩30,067 | ₩30,107 | ₩29,145 | ₩29,906 | -0.53% | 4.7천 |
|---|
| 2025.11.03 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩29,305 | ₩29,399 | ₩29,305 | ₩29,399 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩30,561 | ₩30,561 | ₩30,093 | ₩30,093 | -1.53% | 700 |
|---|
| 2025.10.29 | ₩27,782 | ₩31,336 | ₩27,327 | ₩31,002 | +11.59% | 4.4천 |
|---|
| 2025.10.28 | ₩27,982 | ₩27,982 | ₩27,408 | ₩27,408 | -2.05% | 900 |
|---|
| 2025.10.27 | ₩27,688 | ₩28,009 | ₩27,448 | ₩28,009 | +1.16% | 3.4천 |
|---|
| 2025.10.24 | ₩28,864 | ₩28,864 | ₩26,913 | ₩26,913 | -6.76% | 800 |
|---|
| 2025.10.23 | ₩27,314 | ₩27,314 | ₩26,592 | ₩26,592 | -2.64% | 2.2천 |
|---|
| 2025.10.22 | ₩25,737 | ₩27,461 | ₩25,737 | ₩26,566 | +3.22% | 6천 |
|---|
| 2025.10.21 | ₩25,604 | ₩25,604 | ₩24,615 | ₩24,615 | -3.86% | 700 |
|---|
| 2025.10.20 | ₩26,325 | ₩26,485 | ₩26,325 | ₩26,485 | +0.61% | 600 |
|---|
| 2025.10.17 | ₩25,510 | ₩26,312 | ₩25,510 | ₩26,312 | +3.14% | 1.4천 |
|---|
| 2025.10.16 | ₩25,604 | ₩26,058 | ₩25,604 | ₩26,058 | +1.77% | 500 |
|---|
| 2025.10.15 | ₩26,445 | ₩26,699 | ₩25,710 | ₩25,710 | -2.78% | 1천 |
|---|
| 2025.10.14 | ₩25,737 | ₩25,737 | ₩25,737 | ₩25,737 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩27,207 | ₩27,207 | ₩25,884 | ₩25,884 | -4.86% | 1천 |
|---|
| 2025.10.10 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 200 |
|---|