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 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 0 |
| 2026.10.08 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 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 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 0 |
| 2026.10.02 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 400 |
| 2026.10.01 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 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 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩32,393 | ₩34,745 | ₩32,393 | ₩34,705 | +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 | ₩31,965 | ₩31,965 | ₩30,736 | ₩31,017 | -2.97% | 1.5천 |
|---|
| 2026.09.15 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩31,832 | ₩31,845 | ₩31,271 | ₩31,271 | -1.76% | 1.1천 |
|---|
| 2026.09.11 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,741 | ₩33,141 | ₩32,540 | ₩32,540 | -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 | ₩31,471 | ₩31,565 | ₩31,471 | ₩31,565 | +0.30% | 900 |
|---|
| 2026.08.28 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,072 | ₩32,233 | ₩31,765 | ₩31,765 | -0.96% | 1.1천 |
|---|
| 2026.08.26 | ₩32,353 | ₩33,355 | ₩32,072 | ₩32,807 | +1.40% | 2.9천 |
|---|
| 2026.08.25 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩31,805 | ₩32,607 | ₩31,805 | ₩32,607 | +2.52% | 1천 |
|---|
| 2026.08.21 | ₩31,351 | ₩31,351 | ₩31,351 | ₩31,351 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,805 | ₩34,825 | ₩31,805 | ₩32,219 | +1.30% | 3.7천 |
|---|
| 2026.08.18 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,404 | ₩32,246 | ₩31,377 | ₩32,246 | +2.68% | 1.8천 |
|---|
| 2026.08.14 | ₩31,805 | ₩31,805 | ₩31,805 | ₩31,805 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩31,805 | ₩31,805 | ₩31,805 | ₩31,805 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩32,046 | ₩32,046 | ₩31,818 | ₩31,818 | -0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩32,032 | ₩32,032 | ₩30,736 | ₩30,736 | -4.05% | 700 |
|---|
| 2026.08.07 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,391 | ₩31,391 | ₩31,084 | ₩31,084 | -0.98% | 1.4천 |
|---|
| 2026.08.03 | ₩30,990 | ₩30,990 | ₩30,990 | ₩30,990 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,736 | ₩30,736 | ₩30,736 | ₩30,736 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩30,736 | ₩30,736 | ₩30,335 | ₩30,335 | -1.30% | 600 |
|---|
| 2026.07.29 | ₩31,124 | ₩32,968 | ₩29,908 | ₩29,908 | -3.91% | 1.6천 |
|---|
| 2026.07.28 | ₩30,536 | ₩30,990 | ₩30,402 | ₩30,736 | +0.66% | 1.2천 |
|---|
| 2026.07.27 | ₩30,202 | ₩30,442 | ₩30,202 | ₩30,402 | +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 | ₩29,667 | ₩30,602 | ₩29,132 | ₩30,202 | +1.80% | 1.9천 |
|---|
| 2026.07.10 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,375 | ₩32,019 | ₩30,375 | ₩32,019 | +5.41% | 1.8천 |
|---|
| 2026.07.08 | ₩30,068 | ₩30,108 | ₩30,068 | ₩30,108 | +0.13% | 300 |
|---|
| 2026.07.07 | ₩28,732 | ₩30,135 | ₩28,732 | ₩30,135 | +4.88% | 700 |
|---|
| 2026.07.06 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,536 | ₩30,536 | ₩30,215 | ₩30,215 | -1.05% | 1.2천 |
|---|
| 2026.07.01 | ₩28,718 | ₩28,718 | ₩28,718 | ₩28,718 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩28,718 | ₩28,718 | ₩28,718 | ₩28,718 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩28,718 | ₩28,718 | ₩28,718 | ₩28,718 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩30,068 | ₩30,068 | ₩30,068 | ₩30,068 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩30,081 | ₩30,081 | ₩30,068 | ₩30,068 | -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 | ₩30,656 | ₩30,656 | ₩30,656 | ₩30,656 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩29,119 | ₩30,081 | ₩29,119 | ₩30,081 | +3.30% | 600 |
|---|
| 2026.06.11 | ₩29,266 | ₩29,266 | ₩29,266 | ₩29,266 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩29,266 | ₩29,266 | ₩29,266 | ₩29,266 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩29,266 | ₩29,266 | ₩29,266 | ₩29,266 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩30,068 | ₩30,068 | ₩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 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩31,538 | ₩31,538 | ₩31,418 | ₩31,538 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩30,496 | ₩31,578 | ₩30,135 | ₩31,578 | +3.55% | 1.5천 |
|---|
| 2026.05.29 | ₩31,137 | ₩31,939 | ₩30,870 | ₩31,939 | +2.58% | 1.9천 |
|---|
| 2026.05.28 | ₩30,723 | ₩31,257 | ₩29,974 | ₩30,242 | -1.57% | 5.3천 |
|---|
| 2026.05.27 | ₩30,937 | ₩30,937 | ₩30,937 | ₩30,937 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩30,749 | ₩30,749 | ₩30,736 | ₩30,749 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩30,696 | ₩30,696 | ₩29,934 | ₩30,202 | -1.61% | 3천 |
|---|
| 2026.05.21 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩30,736 | ₩30,736 | ₩30,736 | ₩30,736 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,723 | ₩30,736 | ₩30,723 | ₩30,736 | +0.04% | 1.7천 |
|---|
| 2026.05.15 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,255 | ₩30,255 | ₩30,255 | ₩30,255 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩30,669 | ₩30,709 | ₩28,491 | ₩29,092 | -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 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩30,830 | ₩30,830 | ₩30,830 | ₩30,830 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩31,150 | ₩31,150 | ₩31,150 | ₩31,150 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,404 | ₩31,404 | ₩31,057 | ₩31,150 | -0.81% | 3.1천 |
|---|
| 2026.04.29 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩32,340 | ₩32,340 | ₩31,685 | ₩31,685 | -2.02% | 1.6천 |
|---|
| 2026.04.27 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩31,511 | ₩31,738 | ₩31,511 | ₩31,738 | +0.72% | 200 |
|---|
| 2026.04.23 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩31,671 | ₩32,607 | ₩31,538 | ₩32,607 | +2.95% | 800 |
|---|
| 2026.04.21 | ₩31,404 | ₩31,551 | ₩29,467 | ₩31,551 | +0.47% | 5.2천 |
|---|
| 2026.04.20 | ₩30,616 | ₩30,883 | ₩30,616 | ₩30,870 | +0.83% | 900 |
|---|
| 2026.04.17 | ₩30,602 | ₩30,602 | ₩30,602 | ₩30,602 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩30,602 | ₩30,602 | ₩30,602 | ₩30,602 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩30,602 | ₩30,602 | ₩30,602 | ₩30,602 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,030 | ₩31,030 | ₩30,602 | ₩30,602 | -1.38% | 800 |
|---|
| 2026.04.13 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩31,217 | ₩31,217 | ₩31,217 | ₩31,217 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,736 | ₩30,776 | ₩30,576 | ₩30,576 | -0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩32,727 | ₩33,409 | ₩32,727 | ₩33,409 | +2.08% | 2.2천 |
|---|
| 2026.04.01 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩29,667 | ₩29,667 | ₩29,667 | ₩29,667 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,667 | ₩29,667 | ₩29,667 | ₩29,667 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,974 | ₩30,215 | ₩29,974 | ₩30,215 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩30,843 | ₩30,843 | ₩29,600 | ₩29,600 | -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 | ₩30,990 | ₩30,616 | ₩30,749 | +0.44% | 1.3천 |
|---|
| 2026.03.13 | ₩30,883 | ₩30,883 | ₩30,883 | ₩30,883 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩30,883 | ₩30,883 | ₩30,883 | ₩30,883 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩30,883 | ₩30,883 | ₩30,883 | ₩30,883 | 0.00% | 900 |
|---|
| 2026.03.10 | ₩31,257 | ₩32,420 | ₩31,257 | ₩32,420 | +3.72% | 1.2천 |
|---|
| 2026.03.09 | ₩31,538 | ₩32,888 | ₩30,736 | ₩31,257 | -0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩32,072 | ₩32,072 | ₩30,389 | ₩30,950 | -3.50% | 2.1천 |
|---|
| 2026.03.02 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,035 | ₩33,061 | ₩32,406 | ₩33,061 | +0.08% | 1.2천 |
|---|
| 2026.02.26 | ₩34,130 | ₩34,130 | ₩33,008 | ₩33,008 | -3.29% | 400 |
|---|
| 2026.02.25 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,048 | ₩35,293 | ₩33,048 | ₩35,293 | +6.79% | 2.8천 |
|---|
| 2026.02.20 | ₩31,939 | ₩31,939 | ₩31,939 | ₩31,939 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩32,059 | ₩32,874 | ₩31,939 | ₩31,939 | -0.38% | 5.2천 |
|---|
| 2026.02.18 | ₩31,404 | ₩31,404 | ₩31,271 | ₩31,404 | 0.00% | 1천 |
|---|
| 2026.02.17 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 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 | ₩34,384 | ₩32,153 | ₩32,741 | +1.83% | 4.1천 |
|---|
| 2026.02.06 | ₩34,518 | ₩34,518 | ₩34,317 | ₩34,317 | -0.58% | 600 |
|---|
| 2026.02.05 | ₩36,028 | ₩36,028 | ₩36,028 | ₩36,028 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩36,028 | ₩36,028 | ₩36,028 | ₩36,028 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,585 | ₩36,028 | ₩34,585 | ₩36,028 | +4.17% | 700 |
|---|
| 2026.02.02 | ₩33,983 | ₩34,745 | ₩32,513 | ₩33,943 | -0.12% | 2.9천 |
|---|
| 2026.01.30 | ₩32,206 | ₩34,411 | ₩32,206 | ₩32,273 | +0.21% | 4.1천 |
|---|
| 2026.01.29 | ₩34,745 | ₩34,745 | ₩31,391 | ₩34,144 | -1.73% | 1.3천 |
|---|
| 2026.01.28 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩32,954 | ₩32,981 | ₩32,954 | ₩32,981 | +0.08% | 800 |
|---|
| 2026.01.23 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩32,527 | ₩32,540 | ₩32,513 | ₩32,540 | +0.04% | 500 |
|---|
| 2026.01.21 | ₩30,736 | ₩32,393 | ₩30,736 | ₩32,273 | +5.00% | 2.2천 |
|---|
| 2026.01.20 | ₩30,295 | ₩30,295 | ₩29,400 | ₩29,400 | -2.96% | 1.2천 |
|---|
| 2026.01.16 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,874 | ₩33,943 | ₩31,658 | ₩32,741 | -0.41% | 5.5천 |
|---|
| 2026.01.12 | ₩32,072 | ₩34,505 | ₩32,072 | ₩34,505 | +7.58% | 900 |
|---|
| 2026.01.09 | ₩30,843 | ₩30,843 | ₩30,736 | ₩30,736 | -0.35% | 500 |
|---|
| 2026.01.08 | ₩29,199 | ₩30,589 | ₩29,159 | ₩30,589 | +4.76% | 1.6천 |
|---|
| 2026.01.07 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩30,723 | ₩31,030 | ₩30,723 | ₩31,030 | +1.00% | 2.2천 |
|---|
| 2026.01.05 | ₩28,371 | ₩30,121 | ₩28,371 | ₩30,121 | +6.17% | 1.2천 |
|---|
| 2026.01.02 | ₩27,850 | ₩27,850 | ₩27,850 | ₩27,850 | 0.00% | 5.2천 |
|---|
| 2025.12.31 | ₩30,883 | ₩31,137 | ₩30,683 | ₩31,137 | +0.82% | 1.6천 |
|---|
| 2025.12.30 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 1.6천 |
|---|
| 2025.12.26 | ₩31,137 | ₩32,072 | ₩30,870 | ₩32,072 | +3.00% | 1.4천 |
|---|
| 2025.12.24 | ₩30,482 | ₩30,482 | ₩30,482 | ₩30,482 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,776 | ₩30,803 | ₩30,228 | ₩30,482 | -0.96% | 2.9천 |
|---|
| 2025.12.22 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,560 | ₩30,228 | ₩29,173 | ₩30,228 | +2.26% | 6.1천 |
|---|
| 2025.12.16 | ₩30,977 | ₩30,977 | ₩28,638 | ₩28,638 | -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 | ₩29,814 | ₩30,736 | ₩28,905 | ₩29,547 | -0.90% | 2.6천 |
|---|
| 2025.12.10 | ₩31,017 | ₩31,017 | ₩28,424 | ₩28,424 | -8.36% | 1천 |
|---|
| 2025.12.09 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩30,736 | ₩30,736 | ₩30,736 | ₩30,736 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,070 | ₩31,070 | ₩29,680 | ₩30,736 | -1.08% | 700 |
|---|
| 2025.12.04 | ₩30,014 | ₩30,014 | ₩30,014 | ₩30,014 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,560 | ₩30,228 | ₩29,560 | ₩30,228 | +2.26% | 300 |
|---|
| 2025.12.02 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩30,068 | ₩30,068 | ₩30,068 | ₩30,068 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩28,250 | ₩28,250 | ₩28,250 | ₩28,250 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,801 | ₩29,801 | ₩28,250 | ₩28,250 | -5.20% | 900 |
|---|
| 2025.11.25 | ₩29,480 | ₩30,055 | ₩29,480 | ₩30,055 | +1.95% | 800 |
|---|
| 2025.11.24 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩29,159 | ₩29,159 | ₩26,754 | ₩28,063 | -3.76% | 2.8천 |
|---|
| 2025.11.20 | ₩30,068 | ₩30,068 | ₩30,068 | ₩30,068 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩30,068 | ₩30,068 | ₩30,068 | ₩30,068 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩30,602 | ₩30,602 | ₩29,667 | ₩29,667 | -3.06% | 900 |
|---|
| 2025.11.17 | ₩31,003 | ₩31,003 | ₩29,614 | ₩30,656 | -1.12% | 1.8천 |
|---|
| 2025.11.14 | ₩30,362 | ₩30,362 | ₩29,934 | ₩29,934 | -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 | ₩30,736 | ₩31,391 | ₩30,268 | ₩30,749 | +0.04% | 2.4천 |
|---|
| 2025.11.10 | ₩29,614 | ₩30,602 | ₩29,614 | ₩30,335 | +2.44% | 2.6천 |
|---|
| 2025.11.07 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩28,157 | ₩29,640 | ₩28,157 | ₩29,640 | +5.27% | 300 |
|---|
| 2025.11.05 | ₩29,908 | ₩29,908 | ₩29,908 | ₩29,908 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩30,068 | ₩30,108 | ₩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 | ₩29,306 | ₩29,400 | ₩29,306 | ₩29,400 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩30,562 | ₩30,562 | ₩30,095 | ₩30,095 | -1.53% | 700 |
|---|
| 2025.10.29 | ₩27,783 | ₩31,337 | ₩27,328 | ₩31,003 | +11.59% | 4.4천 |
|---|
| 2025.10.28 | ₩27,983 | ₩27,983 | ₩27,409 | ₩27,409 | -2.05% | 900 |
|---|
| 2025.10.27 | ₩27,689 | ₩28,010 | ₩27,449 | ₩28,010 | +1.16% | 3.4천 |
|---|
| 2025.10.24 | ₩28,865 | ₩28,865 | ₩26,914 | ₩26,914 | -6.76% | 800 |
|---|
| 2025.10.23 | ₩27,315 | ₩27,315 | ₩26,593 | ₩26,593 | -2.64% | 2.2천 |
|---|
| 2025.10.22 | ₩25,738 | ₩27,462 | ₩25,738 | ₩26,567 | +3.22% | 6천 |
|---|
| 2025.10.21 | ₩25,604 | ₩25,604 | ₩24,616 | ₩24,616 | -3.86% | 700 |
|---|
| 2025.10.20 | ₩26,326 | ₩26,486 | ₩26,326 | ₩26,486 | +0.61% | 600 |
|---|
| 2025.10.17 | ₩25,511 | ₩26,313 | ₩25,511 | ₩26,313 | +3.14% | 1.4천 |
|---|
| 2025.10.16 | ₩25,604 | ₩26,059 | ₩25,604 | ₩26,059 | +1.77% | 500 |
|---|
| 2025.10.15 | ₩26,446 | ₩26,700 | ₩25,711 | ₩25,711 | -2.78% | 1천 |
|---|
| 2025.10.14 | ₩25,738 | ₩25,738 | ₩25,738 | ₩25,738 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩27,208 | ₩27,208 | ₩25,885 | ₩25,885 | -4.86% | 1천 |
|---|
| 2025.10.10 | ₩25,778 | ₩25,778 | ₩25,778 | ₩25,778 | 0.00% | 200 |
|---|