시장 데이터를 불러오는 중
전체 종목
Embotelladora Andina S.A. Common Stock 과거 주가
Embotelladora Andina S.A. Common Stock · AKO-B · NYSE
주요 사업 분야는 청량음료·탄산음료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Embotelladora Andina S.A. Common Stock · AKO-B · NYSE
주요 사업 분야는 청량음료·탄산음료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,717 | ₩39,731 | ₩39,463 | ₩39,704 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,871 | ₩40,871 | ₩39,369 | ₩39,677 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,723 | ₩42,238 | ₩40,012 | ₩42,238 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,327 | ₩41,327 | ₩40,763 | ₩40,978 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,624 | ₩40,442 | ₩39,436 | ₩39,865 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,685 | ₩38,685 | ₩38,444 | ₩38,444 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,913 | ₩38,913 | ₩38,095 | ₩38,430 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,905 | ₩40,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,913 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,999 | ₩42,439 | ₩39,919 | ₩40,804 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,535 | ₩41,380 | ₩39,999 | ₩39,999 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,313 | ₩41,340 | ₩40,763 | ₩41,166 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,340 | ₩41,340 | ₩40,616 | ₩40,616 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,212 | ₩42,212 | ₩41,032 | ₩41,032 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,702 | ₩42,305 | ₩41,702 | ₩42,131 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,541 | ₩41,541 | ₩40,240 | ₩40,897 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,562 | ₩40,562 | ₩39,583 | ₩39,583 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,396 | ₩40,964 | ₩39,221 | ₩40,964 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,959 | ₩40,053 | ₩38,900 | ₩39,436 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,355 | ₩39,422 | ₩39,355 | ₩39,422 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩39,007 | ₩40,227 | ₩38,886 | ₩39,422 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩39,020 | ₩39,691 | ₩39,020 | ₩39,557 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,631 | ₩39,597 | ₩38,631 | ₩39,034 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,570 | ₩40,227 | ₩39,557 | ₩39,597 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,993 | ₩40,026 | ₩38,993 | ₩39,557 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,342 | ₩39,771 | ₩38,913 | ₩39,262 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,468 | ₩40,790 | ₩39,825 | ₩39,959 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,886 | ₩40,388 | ₩38,832 | ₩40,066 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩39,087 | ₩39,449 | ₩37,988 | ₩39,288 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,765 | ₩39,141 | ₩38,417 | ₩39,141 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,737 | ₩40,737 | ₩39,503 | ₩39,637 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,401 | ₩40,401 | ₩39,744 | ₩40,093 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩41,139 | ₩41,139 | ₩39,422 | ₩40,227 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,911 | ₩41,005 | ₩40,817 | ₩40,817 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,984 | ₩41,984 | ₩40,938 | ₩41,300 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,353 | ₩42,051 | ₩40,763 | ₩42,051 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,528 | ₩41,528 | ₩40,924 | ₩41,233 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,823 | ₩41,823 | ₩40,763 | ₩40,763 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,187 | ₩40,442 | ₩40,187 | ₩40,321 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,669 | ₩41,702 | ₩40,656 | ₩41,474 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,487 | ₩41,581 | ₩40,669 | ₩41,192 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩41,152 | ₩41,474 | ₩39,999 | ₩41,434 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,439 | ₩42,439 | ₩41,568 | ₩41,568 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,909 | ₩43,405 | ₩41,581 | ₩42,238 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,426 | ₩42,507 | ₩41,997 | ₩42,104 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,984 | ₩42,104 | ₩41,984 | ₩42,104 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,413 | ₩42,654 | ₩41,568 | ₩41,984 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,930 | ₩41,930 | ₩40,991 | ₩41,917 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,321 | ₩41,689 | ₩40,321 | ₩41,689 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,570 | ₩40,991 | ₩39,570 | ₩40,120 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,911 | ₩40,911 | ₩39,557 | ₩40,294 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,227 | ₩40,428 | ₩40,133 | ₩40,133 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,275 | ₩40,696 | ₩39,154 | ₩39,275 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,288 | ₩40,254 | ₩39,288 | ₩39,838 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩39,101 | ₩40,415 | ₩39,101 | ₩39,557 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩39,047 | ₩39,047 | ₩39,047 | ₩39,047 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,980 | ₩39,396 | ₩38,752 | ₩39,047 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,940 | ₩40,884 | ₩38,940 | ₩39,838 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,685 | ₩40,817 | ₩38,537 | ₩39,449 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,583 | ₩40,562 | ₩39,342 | ₩40,026 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,696 | ₩40,696 | ₩40,361 | ₩40,361 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,541 | ₩41,541 | ₩40,334 | ₩40,334 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,616 | ₩43,445 | ₩40,495 | ₩40,495 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,804 | ₩41,635 | ₩40,763 | ₩40,763 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,790 | ₩41,635 | ₩40,616 | ₩41,032 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,744 | ₩41,568 | ₩39,744 | ₩40,093 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩38,015 | ₩41,340 | ₩37,585 | ₩40,361 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩39,060 | ₩39,060 | ₩36,982 | ₩38,216 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩39,101 | ₩39,972 | ₩39,101 | ₩39,972 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,731 | ₩39,932 | ₩39,436 | ₩39,932 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩41,166 | ₩41,166 | ₩39,168 | ₩39,543 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,221 | ₩40,804 | ₩38,886 | ₩40,804 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,897 | ₩40,897 | ₩39,101 | ₩39,101 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,664 | ₩41,903 | ₩39,664 | ₩41,849 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,811 | ₩39,811 | ₩39,087 | ₩39,087 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩40,053 | ₩40,053 | ₩39,101 | ₩39,463 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,377 | ₩39,583 | ₩38,377 | ₩39,436 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,562 | ₩40,562 | ₩38,886 | ₩39,422 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,484 | ₩40,214 | ₩38,484 | ₩40,160 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,712 | ₩39,557 | ₩38,296 | ₩39,060 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩39,114 | ₩40,294 | ₩39,114 | ₩39,302 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,744 | ₩40,629 | ₩38,967 | ₩39,932 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,543 | ₩40,629 | ₩39,543 | ₩40,080 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,905 | ₩39,959 | ₩38,752 | ₩38,913 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,848 | ₩39,127 | ₩36,848 | ₩39,127 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,472 | ₩37,545 | ₩35,936 | ₩35,936 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,419 | ₩37,545 | ₩34,877 | ₩35,681 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,204 | ₩36,486 | ₩35,547 | ₩35,628 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩37,049 | ₩37,049 | ₩36,218 | ₩36,620 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,886 | ₩39,852 | ₩37,787 | ₩38,457 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,557 | ₩39,557 | ₩38,283 | ₩38,283 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,704 | ₩40,254 | ₩39,704 | ₩40,173 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,294 | ₩40,656 | ₩39,691 | ₩39,838 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,895 | ₩42,895 | ₩39,691 | ₩39,691 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩39,154 | ₩41,259 | ₩39,154 | ₩39,382 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,503 | ₩39,999 | ₩39,007 | ₩39,369 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,511 | ₩40,669 | ₩38,511 | ₩39,691 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,800 | ₩39,892 | ₩37,612 | ₩38,739 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩38,082 | ₩39,422 | ₩38,068 | ₩38,739 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,417 | ₩38,484 | ₩37,652 | ₩38,189 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,540 | ₩37,880 | ₩36,486 | ₩37,143 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩38,095 | ₩39,168 | ₩37,143 | ₩37,559 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,245 | ₩37,894 | ₩35,775 | ₩37,344 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,204 | ₩38,149 | ₩36,204 | ₩36,312 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,451 | ₩38,216 | ₩36,191 | ₩36,191 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,679 | ₩38,135 | ₩36,218 | ₩38,135 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,947 | ₩38,564 | ₩37,277 | ₩37,492 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,789 | ₩39,208 | ₩35,789 | ₩37,787 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,256 | ₩40,039 | ₩36,379 | ₩36,379 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩39,141 | ₩39,717 | ₩38,269 | ₩38,363 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,601 | ₩37,197 | ₩35,601 | ₩37,116 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,907 | ₩38,296 | ₩35,011 | ₩35,869 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,800 | ₩37,813 | ₩36,419 | ₩37,076 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,403 | ₩38,564 | ₩36,365 | ₩37,827 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩39,020 | ₩41,568 | ₩37,921 | ₩37,921 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,361 | ₩40,361 | ₩38,712 | ₩38,712 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,530 | ₩41,474 | ₩38,926 | ₩40,012 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,259 | ₩41,259 | ₩39,248 | ₩39,892 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,361 | ₩42,037 | ₩39,570 | ₩39,570 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,710 | ₩40,924 | ₩40,562 | ₩40,897 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,917 | ₩41,917 | ₩40,227 | ₩41,099 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,710 | ₩40,750 | ₩40,710 | ₩40,750 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,763 | ₩41,581 | ₩40,763 | ₩40,964 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,696 | ₩40,871 | ₩39,959 | ₩40,522 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,991 | ₩40,991 | ₩39,852 | ₩40,214 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,187 | ₩41,099 | ₩38,725 | ₩40,240 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,827 | ₩39,878 | ₩37,827 | ₩39,650 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩38,055 | ₩39,825 | ₩38,055 | ₩39,382 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,271 | ₩40,093 | ₩36,271 | ₩38,216 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,417 | ₩38,417 | ₩36,124 | ₩36,231 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,681 | ₩36,285 | ₩35,427 | ₩35,789 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,930 | ₩36,392 | ₩34,930 | ₩35,681 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,461 | ₩35,882 | ₩34,193 | ₩34,381 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,582 | ₩34,957 | ₩34,260 | ₩34,957 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,791 | ₩34,810 | ₩33,523 | ₩33,817 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,206 | ₩34,206 | ₩32,343 | ₩32,986 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,737 | ₩33,925 | ₩33,576 | ₩33,603 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,810 | ₩34,863 | ₩33,724 | ₩34,019 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,172 | ₩35,789 | ₩34,314 | ₩35,065 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩35,132 | ₩35,534 | ₩34,206 | ₩34,837 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩39,087 | ₩39,087 | ₩35,547 | ₩35,748 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,432 | ₩37,465 | ₩35,869 | ₩36,204 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,593 | ₩37,545 | ₩35,802 | ₩36,338 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,195 | ₩39,195 | ₩36,043 | ₩36,043 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,741 | ₩37,143 | ₩36,499 | ₩36,499 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,700 | ₩36,875 | ₩35,936 | ₩36,472 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,722 | ₩36,084 | ₩35,199 | ₩35,494 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,507 | ₩35,856 | ₩34,743 | ₩35,534 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩36,110 | ₩37,170 | ₩35,534 | ₩35,896 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,331 | ₩37,357 | ₩35,950 | ₩36,379 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,461 | ₩37,210 | ₩34,434 | ₩36,499 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,823 | ₩35,520 | ₩34,461 | ₩34,863 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,392 | ₩36,392 | ₩34,837 | ₩35,306 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,722 | ₩36,995 | ₩35,413 | ₩36,097 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩36,003 | ₩36,258 | ₩34,166 | ₩35,815 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,760 | ₩37,840 | ₩36,580 | ₩37,210 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,355 | ₩39,610 | ₩38,175 | ₩38,283 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,254 | ₩40,267 | ₩39,221 | ₩39,355 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,509 | ₩41,032 | ₩40,388 | ₩40,495 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,227 | ₩41,192 | ₩40,227 | ₩40,482 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,495 | ₩41,622 | ₩40,254 | ₩40,844 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,219 | ₩41,273 | ₩39,664 | ₩40,978 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,568 | ₩41,568 | ₩39,919 | ₩40,495 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩42,104 | ₩42,238 | ₩40,468 | ₩41,192 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,702 | ₩42,842 | ₩40,669 | ₩41,689 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩42,158 | ₩42,158 | ₩40,240 | ₩41,420 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩43,043 | ₩43,552 | ₩41,259 | ₩41,984 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,413 | ₩42,909 | ₩41,662 | ₩42,909 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩42,185 | ₩42,520 | ₩41,917 | ₩42,453 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,265 | ₩42,909 | ₩42,265 | ₩42,761 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩43,097 | ₩43,164 | ₩41,930 | ₩42,305 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,236 | ₩44,236 | ₩42,305 | ₩42,372 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,719 | ₩44,719 | ₩43,418 | ₩44,706 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,995 | ₩45,403 | ₩43,499 | ₩44,451 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,252 | ₩44,236 | ₩40,804 | ₩43,459 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,225 | ₩42,386 | ₩41,635 | ₩42,131 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,788 | ₩43,405 | ₩42,024 | ₩42,909 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,708 | ₩44,156 | ₩42,104 | ₩42,252 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,911 | ₩42,520 | ₩40,911 | ₩42,520 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩42,171 | ₩42,185 | ₩40,804 | ₩40,871 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,689 | ₩42,077 | ₩40,629 | ₩41,233 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,911 | ₩41,568 | ₩40,696 | ₩41,005 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩42,144 | ₩42,144 | ₩40,388 | ₩40,388 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,691 | ₩39,999 | ₩38,967 | ₩39,999 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,396 | ₩40,763 | ₩38,631 | ₩40,281 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,677 | ₩40,750 | ₩38,216 | ₩39,020 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,482 | ₩40,562 | ₩39,503 | ₩39,825 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,240 | ₩40,897 | ₩39,369 | ₩39,972 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,557 | ₩40,710 | ₩38,765 | ₩40,214 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,403 | ₩39,168 | ₩38,403 | ₩38,806 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,878 | ₩39,878 | ₩37,009 | ₩38,403 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,706 | ₩38,846 | ₩37,290 | ₩37,384 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,197 | ₩38,511 | ₩37,089 | ₩38,511 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,325 | ₩37,130 | ₩35,628 | ₩36,835 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,310 | ₩38,310 | ₩36,298 | ₩36,298 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,545 | ₩37,545 | ₩36,875 | ₩37,411 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,861 | ₩38,095 | ₩35,708 | ₩36,741 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,781 | ₩37,049 | ₩36,392 | ₩36,392 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,741 | ₩37,277 | ₩36,741 | ₩36,915 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,338 | ₩36,607 | ₩36,338 | ₩36,607 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,802 | ₩36,835 | ₩35,802 | ₩36,553 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,204 | ₩36,204 | ₩35,936 | ₩35,936 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,681 | ₩36,432 | ₩34,984 | ₩35,614 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩35,078 | ₩35,923 | ₩35,065 | ₩35,065 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩36,084 | ₩36,245 | ₩35,722 | ₩35,829 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩36,030 | ₩36,861 | ₩36,030 | ₩36,352 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,290 | ₩37,545 | ₩36,124 | ₩37,411 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩37,076 | ₩37,545 | ₩36,003 | ₩36,499 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,419 | ₩37,398 | ₩36,030 | ₩36,258 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,633 | ₩36,633 | ₩35,695 | ₩35,695 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,674 | ₩36,674 | ₩35,547 | ₩36,191 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,540 | ₩36,580 | ₩36,204 | ₩36,540 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,478 | ₩37,478 | ₩36,204 | ₩36,499 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,513 | ₩37,036 | ₩36,459 | ₩36,566 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,405 | ₩37,156 | ₩36,137 | ₩36,137 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩37,036 | ₩37,036 | ₩36,446 | ₩36,446 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,593 | ₩37,304 | ₩36,137 | ₩37,304 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,218 | ₩36,781 | ₩36,218 | ₩36,459 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩36,030 | ₩36,446 | ₩35,386 | ₩35,748 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,896 | ₩35,896 | ₩35,346 | ₩35,748 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,789 | ₩36,084 | ₩35,118 | ₩35,748 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,480 | ₩35,655 | ₩34,716 | ₩35,346 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,808 | ₩36,902 | ₩34,756 | ₩35,856 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,835 | ₩37,277 | ₩35,976 | ₩36,218 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,741 | ₩36,982 | ₩36,446 | ₩36,459 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,781 | ₩37,827 | ₩36,513 | ₩37,062 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩37,009 | ₩37,049 | ₩35,802 | ₩36,043 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,417 | ₩39,396 | ₩36,566 | ₩38,484 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,197 | ₩38,470 | ₩36,687 | ₩38,283 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,459 | ₩36,928 | ₩36,191 | ₩36,928 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,633 | ₩37,156 | ₩36,486 | ₩37,156 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,727 | ₩37,223 | ₩36,043 | ₩36,472 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,338 | ₩36,821 | ₩36,191 | ₩36,472 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,815 | ₩36,620 | ₩35,815 | ₩36,580 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,532 | ₩37,532 | ₩34,863 | ₩34,863 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,245 | ₩36,861 | ₩35,199 | ₩35,319 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩36,070 | ₩36,875 | ₩35,279 | ₩36,285 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,802 | ₩36,540 | ₩35,802 | ₩36,499 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,923 | ₩36,204 | ₩35,078 | ₩35,534 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩35,132 | ₩35,748 | ₩34,997 | ₩35,386 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩34,126 | ₩35,199 | ₩34,086 | ₩34,662 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,852 | ₩33,925 | ₩32,329 | ₩32,356 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩33,000 | ₩33,415 | ₩32,316 | ₩32,544 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,731 | ₩33,455 | ₩32,356 | ₩32,356 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,705 | ₩33,576 | ₩32,678 | ₩32,718 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,388 | ₩33,388 | ₩32,410 | ₩32,410 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,592 | ₩33,147 | ₩31,592 | ₩33,147 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩32,048 | ₩33,201 | ₩31,685 | ₩31,980 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,592 | ₩31,940 | ₩31,283 | ₩31,940 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,868 | ₩31,967 | ₩30,854 | ₩31,471 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,278 | ₩31,270 | ₩30,224 | ₩31,122 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩31,028 | ₩31,270 | ₩30,278 | ₩30,278 | -2.42% | 7.7천 |
|---|