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 | ₩39,575 | ₩39,588 | ₩39,321 | ₩39,561 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,724 | ₩40,724 | ₩39,227 | ₩39,535 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,577 | ₩42,087 | ₩39,869 | ₩42,087 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,178 | ₩41,178 | ₩40,617 | ₩40,831 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,481 | ₩40,296 | ₩39,294 | ₩39,722 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,546 | ₩38,546 | ₩38,305 | ₩38,305 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,773 | ₩38,773 | ₩37,958 | ₩38,292 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,762 | ₩40,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,773 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,855 | ₩42,287 | ₩39,775 | ₩40,657 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,390 | ₩41,231 | ₩39,855 | ₩39,855 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,165 | ₩41,191 | ₩40,617 | ₩41,018 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,191 | ₩41,191 | ₩40,470 | ₩40,470 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,060 | ₩42,060 | ₩40,884 | ₩40,884 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,552 | ₩42,153 | ₩41,552 | ₩41,980 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,392 | ₩41,392 | ₩40,096 | ₩40,750 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,416 | ₩40,416 | ₩39,441 | ₩39,441 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,254 | ₩40,817 | ₩39,080 | ₩40,817 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,815 | ₩39,909 | ₩38,760 | ₩39,294 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,214 | ₩39,281 | ₩39,214 | ₩39,281 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,867 | ₩40,082 | ₩38,746 | ₩39,281 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,880 | ₩39,548 | ₩38,880 | ₩39,414 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,492 | ₩39,454 | ₩38,492 | ₩38,893 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,428 | ₩40,082 | ₩39,414 | ₩39,454 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,853 | ₩39,882 | ₩38,853 | ₩39,414 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,201 | ₩39,628 | ₩38,773 | ₩39,120 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,323 | ₩40,644 | ₩39,682 | ₩39,815 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,746 | ₩40,243 | ₩38,693 | ₩39,922 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,947 | ₩39,307 | ₩37,851 | ₩39,147 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,626 | ₩39,000 | ₩38,279 | ₩39,000 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,590 | ₩40,590 | ₩39,361 | ₩39,495 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,256 | ₩40,256 | ₩39,601 | ₩39,949 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,991 | ₩40,991 | ₩39,281 | ₩40,082 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,764 | ₩40,857 | ₩40,670 | ₩40,670 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,833 | ₩41,833 | ₩40,791 | ₩41,151 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,205 | ₩41,899 | ₩40,617 | ₩41,899 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,378 | ₩41,378 | ₩40,777 | ₩41,084 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,672 | ₩41,672 | ₩40,617 | ₩40,617 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,042 | ₩40,296 | ₩40,042 | ₩40,176 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,523 | ₩41,552 | ₩40,510 | ₩41,325 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,338 | ₩41,432 | ₩40,523 | ₩41,044 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩41,004 | ₩41,325 | ₩39,855 | ₩41,285 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,287 | ₩42,287 | ₩41,418 | ₩41,418 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,755 | ₩43,249 | ₩41,432 | ₩42,087 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,274 | ₩42,354 | ₩41,846 | ₩41,953 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,833 | ₩41,953 | ₩41,833 | ₩41,953 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,260 | ₩42,501 | ₩41,418 | ₩41,833 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,779 | ₩41,779 | ₩40,844 | ₩41,766 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,176 | ₩41,539 | ₩40,176 | ₩41,539 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,428 | ₩40,844 | ₩39,428 | ₩39,976 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,764 | ₩40,764 | ₩39,414 | ₩40,149 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,082 | ₩40,283 | ₩39,989 | ₩39,989 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,134 | ₩40,550 | ₩39,014 | ₩39,134 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,147 | ₩40,109 | ₩39,147 | ₩39,695 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,960 | ₩40,269 | ₩38,960 | ₩39,414 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,907 | ₩38,907 | ₩38,907 | ₩38,907 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,840 | ₩39,254 | ₩38,613 | ₩38,907 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,800 | ₩40,737 | ₩38,800 | ₩39,695 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,546 | ₩40,670 | ₩38,399 | ₩39,307 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,441 | ₩40,416 | ₩39,201 | ₩39,882 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,550 | ₩40,550 | ₩40,216 | ₩40,216 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,392 | ₩41,392 | ₩40,189 | ₩40,189 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,470 | ₩43,289 | ₩40,350 | ₩40,350 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,657 | ₩41,485 | ₩40,617 | ₩40,617 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,644 | ₩41,485 | ₩40,470 | ₩40,884 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,601 | ₩41,418 | ₩39,601 | ₩39,949 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,878 | ₩41,191 | ₩37,450 | ₩40,216 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,920 | ₩38,920 | ₩36,849 | ₩38,078 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,960 | ₩39,829 | ₩38,960 | ₩39,829 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,588 | ₩39,788 | ₩39,294 | ₩39,788 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩41,018 | ₩41,018 | ₩39,027 | ₩39,401 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,080 | ₩40,657 | ₩38,746 | ₩40,657 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,750 | ₩40,750 | ₩38,960 | ₩38,960 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,521 | ₩41,753 | ₩39,521 | ₩41,699 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,668 | ₩39,668 | ₩38,947 | ₩38,947 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,909 | ₩39,909 | ₩38,960 | ₩39,321 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,239 | ₩39,441 | ₩38,239 | ₩39,294 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,416 | ₩40,416 | ₩38,746 | ₩39,281 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,345 | ₩40,069 | ₩38,345 | ₩40,016 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,573 | ₩39,414 | ₩38,158 | ₩38,920 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,973 | ₩40,149 | ₩38,973 | ₩39,161 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,601 | ₩40,483 | ₩38,826 | ₩39,788 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,401 | ₩40,483 | ₩39,401 | ₩39,935 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,762 | ₩39,815 | ₩38,613 | ₩38,773 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,715 | ₩38,987 | ₩36,715 | ₩38,987 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,341 | ₩37,410 | ₩35,807 | ₩35,807 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,288 | ₩37,410 | ₩34,751 | ₩35,553 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,074 | ₩36,355 | ₩35,419 | ₩35,500 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,916 | ₩36,916 | ₩36,088 | ₩36,488 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,746 | ₩39,708 | ₩37,651 | ₩38,319 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,414 | ₩39,414 | ₩38,145 | ₩38,145 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,561 | ₩40,109 | ₩39,561 | ₩40,029 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,149 | ₩40,510 | ₩39,548 | ₩39,695 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,741 | ₩42,741 | ₩39,548 | ₩39,548 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩39,014 | ₩41,111 | ₩39,014 | ₩39,241 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,361 | ₩39,855 | ₩38,867 | ₩39,227 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,372 | ₩40,523 | ₩38,372 | ₩39,548 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,664 | ₩39,748 | ₩37,477 | ₩38,599 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,945 | ₩39,281 | ₩37,931 | ₩38,599 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,279 | ₩38,345 | ₩37,517 | ₩38,052 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,408 | ₩37,744 | ₩36,355 | ₩37,009 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,958 | ₩39,027 | ₩37,009 | ₩37,424 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,114 | ₩37,758 | ₩35,647 | ₩37,210 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,074 | ₩38,011 | ₩36,074 | ₩36,181 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,317 | ₩38,078 | ₩36,061 | ₩36,061 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,544 | ₩37,998 | ₩36,088 | ₩37,998 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,811 | ₩38,426 | ₩37,143 | ₩37,357 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,660 | ₩39,067 | ₩35,660 | ₩37,651 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,118 | ₩39,895 | ₩36,248 | ₩36,248 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩39,000 | ₩39,575 | ₩38,132 | ₩38,225 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,473 | ₩37,063 | ₩35,473 | ₩36,983 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,771 | ₩38,158 | ₩34,885 | ₩35,740 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,664 | ₩37,677 | ₩36,288 | ₩36,943 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,265 | ₩38,426 | ₩36,234 | ₩37,691 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,880 | ₩41,418 | ₩37,784 | ₩37,784 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,216 | ₩40,216 | ₩38,573 | ₩38,573 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,388 | ₩41,325 | ₩38,786 | ₩39,869 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,111 | ₩41,111 | ₩39,107 | ₩39,748 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,216 | ₩41,886 | ₩39,428 | ₩39,428 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,563 | ₩40,777 | ₩40,416 | ₩40,750 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,766 | ₩41,766 | ₩40,082 | ₩40,951 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,563 | ₩40,603 | ₩40,563 | ₩40,603 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,617 | ₩41,432 | ₩40,617 | ₩40,817 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,550 | ₩40,724 | ₩39,815 | ₩40,376 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,844 | ₩40,844 | ₩39,708 | ₩40,069 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,042 | ₩40,951 | ₩38,586 | ₩40,096 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,691 | ₩39,735 | ₩37,691 | ₩39,508 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,918 | ₩39,682 | ₩37,918 | ₩39,241 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,141 | ₩39,949 | ₩36,141 | ₩38,078 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,279 | ₩38,279 | ₩35,994 | ₩36,101 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,553 | ₩36,154 | ₩35,299 | ₩35,660 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,805 | ₩36,261 | ₩34,805 | ₩35,553 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,337 | ₩35,754 | ₩34,070 | ₩34,257 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,458 | ₩34,832 | ₩34,137 | ₩34,832 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,669 | ₩34,685 | ₩33,402 | ₩33,696 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,083 | ₩34,083 | ₩32,226 | ₩32,868 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,616 | ₩33,803 | ₩33,455 | ₩33,482 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,685 | ₩34,738 | ₩33,602 | ₩33,896 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,045 | ₩35,660 | ₩34,190 | ₩34,938 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩35,005 | ₩35,406 | ₩34,083 | ₩34,711 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,947 | ₩38,947 | ₩35,419 | ₩35,620 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,301 | ₩37,330 | ₩35,740 | ₩36,074 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,462 | ₩37,410 | ₩35,673 | ₩36,208 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,054 | ₩39,054 | ₩35,914 | ₩35,914 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,609 | ₩37,009 | ₩36,368 | ₩36,368 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,569 | ₩36,742 | ₩35,807 | ₩36,341 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,593 | ₩35,954 | ₩35,072 | ₩35,366 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,379 | ₩35,727 | ₩34,618 | ₩35,406 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,981 | ₩37,036 | ₩35,406 | ₩35,767 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,196 | ₩37,223 | ₩35,820 | ₩36,248 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,337 | ₩37,076 | ₩34,311 | ₩36,368 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,698 | ₩35,393 | ₩34,337 | ₩34,738 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,261 | ₩36,261 | ₩34,711 | ₩35,179 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,593 | ₩36,862 | ₩35,286 | ₩35,967 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,874 | ₩36,128 | ₩34,043 | ₩35,687 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,624 | ₩37,704 | ₩36,448 | ₩37,076 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,214 | ₩39,468 | ₩38,038 | ₩38,145 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,109 | ₩40,122 | ₩39,080 | ₩39,214 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,363 | ₩40,884 | ₩40,243 | ₩40,350 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,082 | ₩41,044 | ₩40,082 | ₩40,336 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,350 | ₩41,472 | ₩40,109 | ₩40,697 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,071 | ₩41,125 | ₩39,521 | ₩40,831 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,418 | ₩41,418 | ₩39,775 | ₩40,350 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,953 | ₩42,087 | ₩40,323 | ₩41,044 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,552 | ₩42,688 | ₩40,523 | ₩41,539 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩42,006 | ₩42,006 | ₩40,096 | ₩41,272 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,888 | ₩43,396 | ₩41,111 | ₩41,833 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,260 | ₩42,755 | ₩41,512 | ₩42,755 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩42,033 | ₩42,367 | ₩41,766 | ₩42,300 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,113 | ₩42,755 | ₩42,113 | ₩42,608 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,942 | ₩43,008 | ₩41,779 | ₩42,153 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,077 | ₩44,077 | ₩42,153 | ₩42,220 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,558 | ₩44,558 | ₩43,262 | ₩44,545 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,837 | ₩45,240 | ₩43,342 | ₩44,291 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,100 | ₩44,077 | ₩40,657 | ₩43,302 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,073 | ₩42,233 | ₩41,485 | ₩41,980 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,634 | ₩43,249 | ₩41,873 | ₩42,755 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,554 | ₩43,997 | ₩41,953 | ₩42,100 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,764 | ₩42,367 | ₩40,764 | ₩42,367 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩42,020 | ₩42,033 | ₩40,657 | ₩40,724 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,539 | ₩41,926 | ₩40,483 | ₩41,084 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,764 | ₩41,418 | ₩40,550 | ₩40,857 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,993 | ₩41,993 | ₩40,243 | ₩40,243 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,548 | ₩39,855 | ₩38,826 | ₩39,855 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,254 | ₩40,617 | ₩38,492 | ₩40,136 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,535 | ₩40,603 | ₩38,078 | ₩38,880 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,336 | ₩40,416 | ₩39,361 | ₩39,682 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,096 | ₩40,750 | ₩39,227 | ₩39,829 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,414 | ₩40,563 | ₩38,626 | ₩40,069 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,265 | ₩39,027 | ₩38,265 | ₩38,666 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,735 | ₩39,735 | ₩36,876 | ₩38,265 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,571 | ₩38,706 | ₩37,156 | ₩37,250 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,063 | ₩38,372 | ₩36,956 | ₩38,372 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,194 | ₩36,996 | ₩35,500 | ₩36,702 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,172 | ₩38,172 | ₩36,168 | ₩36,168 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,410 | ₩37,410 | ₩36,742 | ₩37,277 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,729 | ₩37,958 | ₩35,580 | ₩36,609 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,649 | ₩36,916 | ₩36,261 | ₩36,261 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,609 | ₩37,143 | ₩36,609 | ₩36,782 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,208 | ₩36,475 | ₩36,208 | ₩36,475 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,673 | ₩36,702 | ₩35,673 | ₩36,422 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,074 | ₩36,074 | ₩35,807 | ₩35,807 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,553 | ₩36,301 | ₩34,858 | ₩35,486 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,952 | ₩35,794 | ₩34,938 | ₩34,938 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,954 | ₩36,114 | ₩35,593 | ₩35,700 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,900 | ₩36,729 | ₩35,900 | ₩36,221 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,156 | ₩37,410 | ₩35,994 | ₩37,277 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,943 | ₩37,410 | ₩35,874 | ₩36,368 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,288 | ₩37,263 | ₩35,900 | ₩36,128 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,502 | ₩36,502 | ₩35,566 | ₩35,566 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,542 | ₩36,542 | ₩35,419 | ₩36,061 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,408 | ₩36,448 | ₩36,074 | ₩36,408 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,343 | ₩37,343 | ₩36,074 | ₩36,368 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,381 | ₩36,903 | ₩36,328 | ₩36,435 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,275 | ₩37,023 | ₩36,007 | ₩36,007 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,903 | ₩36,903 | ₩36,315 | ₩36,315 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,462 | ₩37,170 | ₩36,007 | ₩37,170 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,088 | ₩36,649 | ₩36,088 | ₩36,328 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,900 | ₩36,315 | ₩35,259 | ₩35,620 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,767 | ₩35,767 | ₩35,219 | ₩35,620 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,660 | ₩35,954 | ₩34,992 | ₩35,620 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,353 | ₩35,526 | ₩34,591 | ₩35,219 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,675 | ₩36,769 | ₩34,631 | ₩35,727 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,702 | ₩37,143 | ₩35,847 | ₩36,088 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,609 | ₩36,849 | ₩36,315 | ₩36,328 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,649 | ₩37,691 | ₩36,381 | ₩36,929 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,876 | ₩36,916 | ₩35,673 | ₩35,914 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,279 | ₩39,254 | ₩36,435 | ₩38,345 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,063 | ₩38,332 | ₩36,555 | ₩38,145 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,328 | ₩36,796 | ₩36,061 | ₩36,796 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,502 | ₩37,023 | ₩36,355 | ₩37,023 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,595 | ₩37,090 | ₩35,914 | ₩36,341 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,208 | ₩36,689 | ₩36,061 | ₩36,341 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,687 | ₩36,488 | ₩35,687 | ₩36,448 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,397 | ₩37,397 | ₩34,738 | ₩34,738 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,114 | ₩36,729 | ₩35,072 | ₩35,192 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,941 | ₩36,742 | ₩35,152 | ₩36,154 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,673 | ₩36,408 | ₩35,673 | ₩36,368 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,794 | ₩36,074 | ₩34,952 | ₩35,406 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩35,005 | ₩35,620 | ₩34,872 | ₩35,259 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩34,003 | ₩35,072 | ₩33,963 | ₩34,538 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,734 | ₩33,803 | ₩32,213 | ₩32,240 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,881 | ₩33,295 | ₩32,200 | ₩32,427 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,614 | ₩33,335 | ₩32,240 | ₩32,240 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,587 | ₩33,455 | ₩32,560 | ₩32,600 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,268 | ₩33,268 | ₩32,293 | ₩32,293 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,478 | ₩33,028 | ₩31,478 | ₩33,028 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,932 | ₩33,081 | ₩31,572 | ₩31,866 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,478 | ₩31,825 | ₩31,171 | ₩31,825 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,757 | ₩31,852 | ₩30,743 | ₩31,358 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,169 | ₩31,157 | ₩30,115 | ₩31,010 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,917 | ₩31,157 | ₩30,169 | ₩30,169 | -2.42% | 7.7천 |
|---|