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 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 0 |
| 2026.10.08 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 500 |
| 2026.10.07 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 0 |
| 2026.10.06 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 1.8천 |
| 2026.10.05 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 0 |
| 2026.10.02 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 400 |
| 2026.10.01 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 200 |
| 2026.09.30 | ₩32,700 | ₩32,700 | ₩32,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,700 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩32,353 | ₩34,702 | ₩32,353 | ₩34,662 | +7.14% | 1.6천 |
|---|
| 2026.09.23 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,926 | ₩31,926 | ₩30,698 | ₩30,978 | -2.97% | 1.5천 |
|---|
| 2026.09.15 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩31,792 | ₩31,805 | ₩31,232 | ₩31,232 | -1.76% | 1.1천 |
|---|
| 2026.09.11 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,700 | ₩33,100 | ₩32,499 | ₩32,499 | -0.61% | 1.2천 |
|---|
| 2026.09.04 | ₩32,700 | ₩32,700 | ₩31,232 | ₩31,232 | -4.49% | 400 |
|---|
| 2026.09.03 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩31,432 | ₩31,525 | ₩31,432 | ₩31,525 | +0.30% | 900 |
|---|
| 2026.08.28 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩32,032 | ₩32,192 | ₩31,725 | ₩31,725 | -0.96% | 1.1천 |
|---|
| 2026.08.26 | ₩32,313 | ₩33,314 | ₩32,032 | ₩32,766 | +1.40% | 2.9천 |
|---|
| 2026.08.25 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩31,765 | ₩32,566 | ₩31,765 | ₩32,566 | +2.52% | 1천 |
|---|
| 2026.08.21 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,765 | ₩34,782 | ₩31,765 | ₩32,179 | +1.30% | 3.7천 |
|---|
| 2026.08.18 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,365 | ₩32,206 | ₩31,338 | ₩32,206 | +2.68% | 1.8천 |
|---|
| 2026.08.14 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩32,006 | ₩32,006 | ₩31,779 | ₩31,779 | -0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩31,992 | ₩31,992 | ₩30,698 | ₩30,698 | -4.05% | 700 |
|---|
| 2026.08.07 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,352 | ₩31,352 | ₩31,045 | ₩31,045 | -0.98% | 1.4천 |
|---|
| 2026.08.03 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩30,698 | ₩30,698 | ₩30,297 | ₩30,297 | -1.30% | 600 |
|---|
| 2026.07.29 | ₩31,085 | ₩32,927 | ₩29,870 | ₩29,870 | -3.91% | 1.6천 |
|---|
| 2026.07.28 | ₩30,497 | ₩30,951 | ₩30,364 | ₩30,698 | +0.66% | 1.2천 |
|---|
| 2026.07.27 | ₩30,164 | ₩30,404 | ₩30,164 | ₩30,364 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩29,630 | ₩30,564 | ₩29,096 | ₩30,164 | +1.80% | 1.9천 |
|---|
| 2026.07.10 | ₩31,979 | ₩31,979 | ₩31,979 | ₩31,979 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,337 | ₩31,979 | ₩30,337 | ₩31,979 | +5.41% | 1.8천 |
|---|
| 2026.07.08 | ₩30,030 | ₩30,070 | ₩30,030 | ₩30,070 | +0.13% | 300 |
|---|
| 2026.07.07 | ₩28,696 | ₩30,097 | ₩28,696 | ₩30,097 | +4.88% | 700 |
|---|
| 2026.07.06 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,497 | ₩30,497 | ₩30,177 | ₩30,177 | -1.05% | 1.2천 |
|---|
| 2026.07.01 | ₩28,682 | ₩28,682 | ₩28,682 | ₩28,682 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩28,682 | ₩28,682 | ₩28,682 | ₩28,682 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩28,682 | ₩28,682 | ₩28,682 | ₩28,682 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩30,044 | ₩30,044 | ₩30,030 | ₩30,030 | -0.04% | 300 |
|---|
| 2026.06.18 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,164 | ₩30,831 | ₩30,164 | ₩30,831 | +2.21% | 2.1천 |
|---|
| 2026.06.15 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩29,083 | ₩30,044 | ₩29,083 | ₩30,044 | +3.30% | 600 |
|---|
| 2026.06.11 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩30,030 | ₩30,030 | ₩27,081 | ₩27,081 | -9.82% | 1.6천 |
|---|
| 2026.06.05 | ₩30,431 | ₩30,431 | ₩30,431 | ₩30,431 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩31,498 | ₩31,498 | ₩31,498 | ₩31,498 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩31,498 | ₩31,498 | ₩31,378 | ₩31,498 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩30,457 | ₩31,538 | ₩30,097 | ₩31,538 | +3.55% | 1.5천 |
|---|
| 2026.05.29 | ₩31,098 | ₩31,899 | ₩30,831 | ₩31,899 | +2.58% | 1.9천 |
|---|
| 2026.05.28 | ₩30,684 | ₩31,218 | ₩29,937 | ₩30,204 | -1.57% | 5.3천 |
|---|
| 2026.05.27 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩30,711 | ₩30,711 | ₩30,698 | ₩30,711 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩30,658 | ₩30,658 | ₩29,897 | ₩30,164 | -1.61% | 3천 |
|---|
| 2026.05.21 | ₩28,976 | ₩28,976 | ₩28,976 | ₩28,976 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,976 | ₩28,976 | ₩28,976 | ₩28,976 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,684 | ₩30,698 | ₩30,684 | ₩30,698 | +0.04% | 1.7천 |
|---|
| 2026.05.15 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩30,631 | ₩30,671 | ₩28,455 | ₩29,056 | -5.14% | 4.8천 |
|---|
| 2026.05.08 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩31,111 | ₩31,111 | ₩31,111 | ₩31,111 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,365 | ₩31,365 | ₩31,018 | ₩31,111 | -0.81% | 3.1천 |
|---|
| 2026.04.29 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩32,299 | ₩32,299 | ₩31,645 | ₩31,645 | -2.02% | 1.6천 |
|---|
| 2026.04.27 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩31,472 | ₩31,699 | ₩31,472 | ₩31,699 | +0.72% | 200 |
|---|
| 2026.04.23 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩31,632 | ₩32,566 | ₩31,498 | ₩32,566 | +2.95% | 800 |
|---|
| 2026.04.21 | ₩31,365 | ₩31,512 | ₩29,430 | ₩31,512 | +0.47% | 5.2천 |
|---|
| 2026.04.20 | ₩30,578 | ₩30,844 | ₩30,578 | ₩30,831 | +0.83% | 900 |
|---|
| 2026.04.17 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩30,991 | ₩30,991 | ₩30,564 | ₩30,564 | -1.38% | 800 |
|---|
| 2026.04.13 | ₩29,830 | ₩29,830 | ₩29,830 | ₩29,830 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩31,178 | ₩31,178 | ₩31,178 | ₩31,178 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩30,537 | ₩30,537 | ₩30,537 | ₩30,537 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,698 | ₩30,738 | ₩30,537 | ₩30,537 | -0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩32,686 | ₩33,367 | ₩32,686 | ₩33,367 | +2.08% | 2.2천 |
|---|
| 2026.04.01 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩29,563 | ₩29,563 | ₩29,563 | ₩29,563 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,937 | ₩30,177 | ₩29,937 | ₩30,177 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩30,804 | ₩30,804 | ₩29,563 | ₩29,563 | -4.03% | 500 |
|---|
| 2026.03.20 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩30,578 | ₩30,951 | ₩30,578 | ₩30,711 | +0.44% | 1.3천 |
|---|
| 2026.03.13 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 900 |
|---|
| 2026.03.10 | ₩31,218 | ₩32,379 | ₩31,218 | ₩32,379 | +3.72% | 1.2천 |
|---|
| 2026.03.09 | ₩31,498 | ₩32,846 | ₩30,698 | ₩31,218 | -0.89% | 5.4천 |
|---|
| 2026.03.06 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩32,032 | ₩32,032 | ₩30,351 | ₩30,911 | -3.50% | 2.1천 |
|---|
| 2026.03.02 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩32,993 | ₩33,020 | ₩32,366 | ₩33,020 | +0.08% | 1.2천 |
|---|
| 2026.02.26 | ₩34,088 | ₩34,088 | ₩32,967 | ₩32,967 | -3.29% | 400 |
|---|
| 2026.02.25 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,007 | ₩35,249 | ₩33,007 | ₩35,249 | +6.79% | 2.8천 |
|---|
| 2026.02.20 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩32,019 | ₩32,833 | ₩31,899 | ₩31,899 | -0.38% | 5.2천 |
|---|
| 2026.02.18 | ₩31,365 | ₩31,365 | ₩31,232 | ₩31,365 | 0.00% | 1천 |
|---|
| 2026.02.17 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,112 | ₩34,341 | ₩32,112 | ₩32,700 | +1.83% | 4.1천 |
|---|
| 2026.02.06 | ₩34,475 | ₩34,475 | ₩34,275 | ₩34,275 | -0.58% | 600 |
|---|
| 2026.02.05 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,542 | ₩35,983 | ₩34,542 | ₩35,983 | +4.17% | 700 |
|---|
| 2026.02.02 | ₩33,941 | ₩34,702 | ₩32,473 | ₩33,901 | -0.12% | 2.9천 |
|---|
| 2026.01.30 | ₩32,166 | ₩34,368 | ₩32,166 | ₩32,233 | +0.21% | 4.1천 |
|---|
| 2026.01.29 | ₩34,702 | ₩34,702 | ₩31,352 | ₩34,101 | -1.73% | 1.3천 |
|---|
| 2026.01.28 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩32,913 | ₩32,940 | ₩32,913 | ₩32,940 | +0.08% | 800 |
|---|
| 2026.01.23 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩32,486 | ₩32,499 | ₩32,473 | ₩32,499 | +0.04% | 500 |
|---|
| 2026.01.21 | ₩30,698 | ₩32,353 | ₩30,698 | ₩32,233 | +5.00% | 2.2천 |
|---|
| 2026.01.20 | ₩30,257 | ₩30,257 | ₩29,363 | ₩29,363 | -2.96% | 1.2천 |
|---|
| 2026.01.16 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,833 | ₩33,901 | ₩31,619 | ₩32,700 | -0.41% | 5.5천 |
|---|
| 2026.01.12 | ₩32,032 | ₩34,461 | ₩32,032 | ₩34,461 | +7.58% | 900 |
|---|
| 2026.01.09 | ₩30,804 | ₩30,804 | ₩30,698 | ₩30,698 | -0.35% | 500 |
|---|
| 2026.01.08 | ₩29,163 | ₩30,551 | ₩29,123 | ₩30,551 | +4.76% | 1.6천 |
|---|
| 2026.01.07 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩30,684 | ₩30,991 | ₩30,684 | ₩30,991 | +1.00% | 2.2천 |
|---|
| 2026.01.05 | ₩28,335 | ₩30,084 | ₩28,335 | ₩30,084 | +6.17% | 1.2천 |
|---|
| 2026.01.02 | ₩27,815 | ₩27,815 | ₩27,815 | ₩27,815 | 0.00% | 5.2천 |
|---|
| 2025.12.31 | ₩30,844 | ₩31,098 | ₩30,644 | ₩31,098 | +0.82% | 1.6천 |
|---|
| 2025.12.30 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 2.1천 |
|---|
| 2025.12.29 | ₩31,338 | ₩31,338 | ₩31,338 | ₩31,338 | 0.00% | 1.6천 |
|---|
| 2025.12.26 | ₩31,098 | ₩32,032 | ₩30,831 | ₩32,032 | +3.00% | 1.4천 |
|---|
| 2025.12.24 | ₩30,444 | ₩30,444 | ₩30,444 | ₩30,444 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,738 | ₩30,764 | ₩30,190 | ₩30,444 | -0.96% | 2.9천 |
|---|
| 2025.12.22 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,523 | ₩30,190 | ₩29,136 | ₩30,190 | +2.26% | 6.1천 |
|---|
| 2025.12.16 | ₩30,938 | ₩30,938 | ₩28,602 | ₩28,602 | -7.55% | 700 |
|---|
| 2025.12.15 | ₩29,510 | ₩29,510 | ₩29,510 | ₩29,510 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩29,510 | ₩29,510 | ₩29,510 | ₩29,510 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,777 | ₩30,698 | ₩28,869 | ₩29,510 | -0.90% | 2.6천 |
|---|
| 2025.12.10 | ₩30,978 | ₩30,978 | ₩28,389 | ₩28,389 | -8.36% | 1천 |
|---|
| 2025.12.09 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩31,031 | ₩31,031 | ₩29,643 | ₩30,698 | -1.08% | 700 |
|---|
| 2025.12.04 | ₩29,977 | ₩29,977 | ₩29,977 | ₩29,977 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,523 | ₩30,190 | ₩29,523 | ₩30,190 | +2.26% | 300 |
|---|
| 2025.12.02 | ₩29,403 | ₩29,403 | ₩29,403 | ₩29,403 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩28,215 | ₩28,215 | ₩28,215 | ₩28,215 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,763 | ₩29,763 | ₩28,215 | ₩28,215 | -5.20% | 900 |
|---|
| 2025.11.25 | ₩29,443 | ₩30,017 | ₩29,443 | ₩30,017 | +1.95% | 800 |
|---|
| 2025.11.24 | ₩29,310 | ₩29,310 | ₩29,310 | ₩29,310 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩29,123 | ₩29,123 | ₩26,720 | ₩28,028 | -3.76% | 2.8천 |
|---|
| 2025.11.20 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩30,564 | ₩30,564 | ₩29,630 | ₩29,630 | -3.06% | 900 |
|---|
| 2025.11.17 | ₩30,965 | ₩30,965 | ₩29,577 | ₩30,618 | -1.12% | 1.8천 |
|---|
| 2025.11.14 | ₩30,324 | ₩30,324 | ₩29,897 | ₩29,897 | -1.41% | 400 |
|---|
| 2025.11.13 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩30,698 | ₩31,352 | ₩30,231 | ₩30,711 | +0.04% | 2.4천 |
|---|
| 2025.11.10 | ₩29,577 | ₩30,564 | ₩29,577 | ₩30,297 | +2.44% | 2.6천 |
|---|
| 2025.11.07 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩28,122 | ₩29,603 | ₩28,122 | ₩29,603 | +5.27% | 300 |
|---|
| 2025.11.05 | ₩29,870 | ₩29,870 | ₩29,870 | ₩29,870 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩30,030 | ₩30,070 | ₩29,109 | ₩29,870 | -0.53% | 4.7천 |
|---|
| 2025.11.03 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩29,270 | ₩29,363 | ₩29,270 | ₩29,363 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩30,524 | ₩30,524 | ₩30,057 | ₩30,057 | -1.53% | 700 |
|---|
| 2025.10.29 | ₩27,748 | ₩31,298 | ₩27,294 | ₩30,965 | +11.59% | 4.4천 |
|---|
| 2025.10.28 | ₩27,948 | ₩27,948 | ₩27,374 | ₩27,374 | -2.05% | 900 |
|---|
| 2025.10.27 | ₩27,655 | ₩27,975 | ₩27,414 | ₩27,975 | +1.16% | 3.4천 |
|---|
| 2025.10.24 | ₩28,829 | ₩28,829 | ₩26,880 | ₩26,880 | -6.76% | 800 |
|---|
| 2025.10.23 | ₩27,281 | ₩27,281 | ₩26,560 | ₩26,560 | -2.64% | 2.2천 |
|---|
| 2025.10.22 | ₩25,706 | ₩27,428 | ₩25,706 | ₩26,533 | +3.22% | 6천 |
|---|
| 2025.10.21 | ₩25,572 | ₩25,572 | ₩24,585 | ₩24,585 | -3.86% | 700 |
|---|
| 2025.10.20 | ₩26,293 | ₩26,453 | ₩26,293 | ₩26,453 | +0.61% | 600 |
|---|
| 2025.10.17 | ₩25,479 | ₩26,280 | ₩25,479 | ₩26,280 | +3.14% | 1.4천 |
|---|
| 2025.10.16 | ₩25,572 | ₩26,026 | ₩25,572 | ₩26,026 | +1.77% | 500 |
|---|
| 2025.10.15 | ₩26,413 | ₩26,667 | ₩25,679 | ₩25,679 | -2.78% | 1천 |
|---|
| 2025.10.14 | ₩25,706 | ₩25,706 | ₩25,706 | ₩25,706 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩27,174 | ₩27,174 | ₩25,853 | ₩25,853 | -4.86% | 1천 |
|---|
| 2025.10.10 | ₩25,746 | ₩25,746 | ₩25,746 | ₩25,746 | 0.00% | 200 |
|---|