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 | ₩39,524 | ₩39,538 | ₩39,271 | ₩39,511 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,672 | ₩40,672 | ₩39,177 | ₩39,484 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,525 | ₩42,033 | ₩39,818 | ₩42,033 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,126 | ₩41,126 | ₩40,565 | ₩40,779 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,431 | ₩40,245 | ₩39,244 | ₩39,671 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,497 | ₩38,497 | ₩38,257 | ₩38,257 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,724 | ₩38,724 | ₩37,910 | ₩38,243 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,711 | ₩40,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,724 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,805 | ₩42,233 | ₩39,724 | ₩40,605 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,338 | ₩41,179 | ₩39,805 | ₩39,805 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,112 | ₩41,139 | ₩40,565 | ₩40,965 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,139 | ₩41,139 | ₩40,418 | ₩40,418 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,006 | ₩42,006 | ₩40,832 | ₩40,832 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,499 | ₩42,100 | ₩41,499 | ₩41,926 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,339 | ₩41,339 | ₩40,045 | ₩40,699 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,365 | ₩40,365 | ₩39,391 | ₩39,391 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,204 | ₩40,765 | ₩39,031 | ₩40,765 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,765 | ₩39,858 | ₩38,710 | ₩39,244 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,164 | ₩39,231 | ₩39,164 | ₩39,231 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,817 | ₩40,031 | ₩38,697 | ₩39,231 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,830 | ₩39,498 | ₩38,830 | ₩39,364 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,443 | ₩39,404 | ₩38,443 | ₩38,844 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,378 | ₩40,031 | ₩39,364 | ₩39,404 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,804 | ₩39,831 | ₩38,804 | ₩39,364 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,151 | ₩39,578 | ₩38,724 | ₩39,071 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,272 | ₩40,592 | ₩39,631 | ₩39,765 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,697 | ₩40,192 | ₩38,644 | ₩39,871 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,897 | ₩39,257 | ₩37,803 | ₩39,097 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,577 | ₩38,951 | ₩38,230 | ₩38,951 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,538 | ₩40,538 | ₩39,311 | ₩39,444 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,205 | ₩40,205 | ₩39,551 | ₩39,898 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,939 | ₩40,939 | ₩39,231 | ₩40,031 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,712 | ₩40,805 | ₩40,619 | ₩40,619 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,779 | ₩41,779 | ₩40,739 | ₩41,099 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,152 | ₩41,846 | ₩40,565 | ₩41,846 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,326 | ₩41,326 | ₩40,725 | ₩41,032 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,619 | ₩41,619 | ₩40,565 | ₩40,565 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩39,991 | ₩40,245 | ₩39,991 | ₩40,125 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,472 | ₩41,499 | ₩40,458 | ₩41,272 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,286 | ₩41,379 | ₩40,472 | ₩40,992 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,952 | ₩41,272 | ₩39,805 | ₩41,232 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,233 | ₩42,233 | ₩41,366 | ₩41,366 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,700 | ₩43,194 | ₩41,379 | ₩42,033 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,220 | ₩42,300 | ₩41,793 | ₩41,900 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,779 | ₩41,900 | ₩41,779 | ₩41,900 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,206 | ₩42,447 | ₩41,366 | ₩41,779 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,726 | ₩41,726 | ₩40,792 | ₩41,713 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,125 | ₩41,486 | ₩40,125 | ₩41,486 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,378 | ₩40,792 | ₩39,378 | ₩39,925 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,712 | ₩40,712 | ₩39,364 | ₩40,098 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,031 | ₩40,232 | ₩39,938 | ₩39,938 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,084 | ₩40,498 | ₩38,964 | ₩39,084 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,097 | ₩40,058 | ₩39,097 | ₩39,644 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,911 | ₩40,218 | ₩38,911 | ₩39,364 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,857 | ₩38,857 | ₩38,857 | ₩38,857 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,790 | ₩39,204 | ₩38,564 | ₩38,857 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,750 | ₩40,685 | ₩38,750 | ₩39,644 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,497 | ₩40,619 | ₩38,350 | ₩39,257 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,391 | ₩40,365 | ₩39,151 | ₩39,831 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,498 | ₩40,498 | ₩40,165 | ₩40,165 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,339 | ₩41,339 | ₩40,138 | ₩40,138 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,418 | ₩43,234 | ₩40,298 | ₩40,298 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,605 | ₩41,432 | ₩40,565 | ₩40,565 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,592 | ₩41,432 | ₩40,418 | ₩40,832 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,551 | ₩41,366 | ₩39,551 | ₩39,898 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,830 | ₩41,139 | ₩37,403 | ₩40,165 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,870 | ₩38,870 | ₩36,802 | ₩38,030 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,911 | ₩39,778 | ₩38,911 | ₩39,778 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,538 | ₩39,738 | ₩39,244 | ₩39,738 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩40,965 | ₩40,965 | ₩38,977 | ₩39,351 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,031 | ₩40,605 | ₩38,697 | ₩40,605 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,699 | ₩40,699 | ₩38,911 | ₩38,911 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,471 | ₩41,699 | ₩39,471 | ₩41,646 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,618 | ₩39,618 | ₩38,897 | ₩38,897 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,858 | ₩39,858 | ₩38,911 | ₩39,271 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,190 | ₩39,391 | ₩38,190 | ₩39,244 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,365 | ₩40,365 | ₩38,697 | ₩39,231 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,297 | ₩40,018 | ₩38,297 | ₩39,965 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,524 | ₩39,364 | ₩38,110 | ₩38,870 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,924 | ₩40,098 | ₩38,924 | ₩39,111 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,551 | ₩40,432 | ₩38,777 | ₩39,738 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,351 | ₩40,432 | ₩39,351 | ₩39,885 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,711 | ₩39,765 | ₩38,564 | ₩38,724 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,669 | ₩38,937 | ₩36,669 | ₩38,937 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,295 | ₩37,363 | ₩35,761 | ₩35,761 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,242 | ₩37,363 | ₩34,707 | ₩35,508 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,028 | ₩36,308 | ₩35,374 | ₩35,454 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,869 | ₩36,869 | ₩36,042 | ₩36,442 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,697 | ₩39,658 | ₩37,603 | ₩38,270 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,364 | ₩39,364 | ₩38,097 | ₩38,097 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,511 | ₩40,058 | ₩39,511 | ₩39,978 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,098 | ₩40,458 | ₩39,498 | ₩39,644 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,687 | ₩42,687 | ₩39,498 | ₩39,498 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩38,964 | ₩41,059 | ₩38,964 | ₩39,191 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,311 | ₩39,805 | ₩38,817 | ₩39,177 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,323 | ₩40,472 | ₩38,323 | ₩39,498 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,616 | ₩39,698 | ₩37,429 | ₩38,550 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,896 | ₩39,231 | ₩37,883 | ₩38,550 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,230 | ₩38,297 | ₩37,469 | ₩38,003 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,362 | ₩37,696 | ₩36,308 | ₩36,962 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,910 | ₩38,977 | ₩36,962 | ₩37,376 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,068 | ₩37,710 | ₩35,601 | ₩37,162 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,028 | ₩37,963 | ₩36,028 | ₩36,135 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,269 | ₩38,030 | ₩36,015 | ₩36,015 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,496 | ₩37,950 | ₩36,042 | ₩37,950 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,763 | ₩38,377 | ₩37,096 | ₩37,309 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,615 | ₩39,017 | ₩35,615 | ₩37,603 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,070 | ₩39,845 | ₩36,202 | ₩36,202 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,951 | ₩39,524 | ₩38,083 | ₩38,177 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,428 | ₩37,016 | ₩35,428 | ₩36,936 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,723 | ₩38,110 | ₩34,841 | ₩35,695 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,616 | ₩37,630 | ₩36,242 | ₩36,896 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,217 | ₩38,377 | ₩36,188 | ₩37,643 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,830 | ₩41,366 | ₩37,736 | ₩37,736 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,165 | ₩40,165 | ₩38,524 | ₩38,524 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,338 | ₩41,272 | ₩38,737 | ₩39,818 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,059 | ₩41,059 | ₩39,057 | ₩39,698 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,165 | ₩41,833 | ₩39,378 | ₩39,378 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,512 | ₩40,725 | ₩40,365 | ₩40,699 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,713 | ₩41,713 | ₩40,031 | ₩40,899 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,512 | ₩40,552 | ₩40,512 | ₩40,552 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,565 | ₩41,379 | ₩40,565 | ₩40,765 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,498 | ₩40,672 | ₩39,765 | ₩40,325 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,792 | ₩40,792 | ₩39,658 | ₩40,018 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩39,991 | ₩40,899 | ₩38,537 | ₩40,045 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,643 | ₩39,684 | ₩37,643 | ₩39,458 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,870 | ₩39,631 | ₩37,870 | ₩39,191 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,095 | ₩39,898 | ₩36,095 | ₩38,030 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,230 | ₩38,230 | ₩35,948 | ₩36,055 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,508 | ₩36,108 | ₩35,254 | ₩35,615 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,761 | ₩36,215 | ₩34,761 | ₩35,508 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,294 | ₩35,708 | ₩34,027 | ₩34,214 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,414 | ₩34,787 | ₩34,093 | ₩34,787 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,626 | ₩34,641 | ₩33,360 | ₩33,653 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,040 | ₩34,040 | ₩32,185 | ₩32,826 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,573 | ₩33,760 | ₩33,413 | ₩33,440 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,641 | ₩34,694 | ₩33,560 | ₩33,853 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,001 | ₩35,615 | ₩34,147 | ₩34,894 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩34,961 | ₩35,361 | ₩34,040 | ₩34,667 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,897 | ₩38,897 | ₩35,374 | ₩35,575 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,255 | ₩37,283 | ₩35,695 | ₩36,028 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,415 | ₩37,363 | ₩35,628 | ₩36,162 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,004 | ₩39,004 | ₩35,868 | ₩35,868 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,562 | ₩36,962 | ₩36,322 | ₩36,322 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,522 | ₩36,695 | ₩35,761 | ₩36,295 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,548 | ₩35,908 | ₩35,027 | ₩35,321 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,334 | ₩35,681 | ₩34,574 | ₩35,361 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,935 | ₩36,989 | ₩35,361 | ₩35,721 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,149 | ₩37,176 | ₩35,775 | ₩36,202 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,294 | ₩37,029 | ₩34,267 | ₩36,322 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,654 | ₩35,348 | ₩34,294 | ₩34,694 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,215 | ₩36,215 | ₩34,667 | ₩35,134 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,548 | ₩36,816 | ₩35,241 | ₩35,922 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,828 | ₩36,082 | ₩34,000 | ₩35,641 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,576 | ₩37,656 | ₩36,402 | ₩37,029 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,164 | ₩39,418 | ₩37,990 | ₩38,097 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,058 | ₩40,071 | ₩39,031 | ₩39,164 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,312 | ₩40,832 | ₩40,192 | ₩40,298 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,031 | ₩40,992 | ₩40,031 | ₩40,285 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,298 | ₩41,419 | ₩40,058 | ₩40,645 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,019 | ₩41,072 | ₩39,471 | ₩40,779 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,366 | ₩41,366 | ₩39,724 | ₩40,298 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,900 | ₩42,033 | ₩40,272 | ₩40,992 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,499 | ₩42,633 | ₩40,472 | ₩41,486 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩41,953 | ₩41,953 | ₩40,045 | ₩41,219 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,834 | ₩43,341 | ₩41,059 | ₩41,779 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,206 | ₩42,700 | ₩41,459 | ₩42,700 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩41,980 | ₩42,313 | ₩41,713 | ₩42,246 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,060 | ₩42,700 | ₩42,060 | ₩42,553 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,887 | ₩42,954 | ₩41,726 | ₩42,100 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,021 | ₩44,021 | ₩42,100 | ₩42,166 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,502 | ₩44,502 | ₩43,207 | ₩44,488 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,781 | ₩45,182 | ₩43,287 | ₩44,235 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,046 | ₩44,021 | ₩40,605 | ₩43,247 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,020 | ₩42,180 | ₩41,432 | ₩41,926 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,580 | ₩43,194 | ₩41,819 | ₩42,700 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,500 | ₩43,941 | ₩41,900 | ₩42,046 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,712 | ₩42,313 | ₩40,712 | ₩42,313 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩41,966 | ₩41,980 | ₩40,605 | ₩40,672 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,486 | ₩41,873 | ₩40,432 | ₩41,032 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,712 | ₩41,366 | ₩40,498 | ₩40,805 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,940 | ₩41,940 | ₩40,192 | ₩40,192 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,498 | ₩39,805 | ₩38,777 | ₩39,805 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,204 | ₩40,565 | ₩38,443 | ₩40,085 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,484 | ₩40,552 | ₩38,030 | ₩38,830 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,285 | ₩40,365 | ₩39,311 | ₩39,631 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,045 | ₩40,699 | ₩39,177 | ₩39,778 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,364 | ₩40,512 | ₩38,577 | ₩40,018 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,217 | ₩38,977 | ₩38,217 | ₩38,617 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,684 | ₩39,684 | ₩36,829 | ₩38,217 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,523 | ₩38,657 | ₩37,109 | ₩37,203 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,016 | ₩38,323 | ₩36,909 | ₩38,323 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,148 | ₩36,949 | ₩35,454 | ₩36,655 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,123 | ₩38,123 | ₩36,122 | ₩36,122 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,363 | ₩37,363 | ₩36,695 | ₩37,229 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,682 | ₩37,910 | ₩35,535 | ₩36,562 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,602 | ₩36,869 | ₩36,215 | ₩36,215 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,562 | ₩37,096 | ₩36,562 | ₩36,735 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,162 | ₩36,429 | ₩36,162 | ₩36,429 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,628 | ₩36,655 | ₩35,628 | ₩36,375 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,028 | ₩36,028 | ₩35,761 | ₩35,761 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,508 | ₩36,255 | ₩34,814 | ₩35,441 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,907 | ₩35,748 | ₩34,894 | ₩34,894 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,908 | ₩36,068 | ₩35,548 | ₩35,655 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,855 | ₩36,682 | ₩35,855 | ₩36,175 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,109 | ₩37,363 | ₩35,948 | ₩37,229 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,896 | ₩37,363 | ₩35,828 | ₩36,322 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,242 | ₩37,216 | ₩35,855 | ₩36,082 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,455 | ₩36,455 | ₩35,521 | ₩35,521 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,495 | ₩36,495 | ₩35,374 | ₩36,015 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,362 | ₩36,402 | ₩36,028 | ₩36,362 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,296 | ₩37,296 | ₩36,028 | ₩36,322 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,335 | ₩36,856 | ₩36,282 | ₩36,389 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,228 | ₩36,976 | ₩35,962 | ₩35,962 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,856 | ₩36,856 | ₩36,268 | ₩36,268 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,415 | ₩37,122 | ₩35,962 | ₩37,122 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,042 | ₩36,602 | ₩36,042 | ₩36,282 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,855 | ₩36,268 | ₩35,214 | ₩35,575 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,721 | ₩35,721 | ₩35,174 | ₩35,575 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,615 | ₩35,908 | ₩34,947 | ₩35,575 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,308 | ₩35,481 | ₩34,547 | ₩35,174 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,629 | ₩36,722 | ₩34,587 | ₩35,681 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,655 | ₩37,096 | ₩35,801 | ₩36,042 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,562 | ₩36,802 | ₩36,268 | ₩36,282 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,602 | ₩37,643 | ₩36,335 | ₩36,882 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,829 | ₩36,869 | ₩35,628 | ₩35,868 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,230 | ₩39,204 | ₩36,389 | ₩38,297 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,016 | ₩38,283 | ₩36,509 | ₩38,097 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,282 | ₩36,749 | ₩36,015 | ₩36,749 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,455 | ₩36,976 | ₩36,308 | ₩36,976 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,549 | ₩37,042 | ₩35,868 | ₩36,295 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,162 | ₩36,642 | ₩36,015 | ₩36,295 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,641 | ₩36,442 | ₩35,641 | ₩36,402 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,349 | ₩37,349 | ₩34,694 | ₩34,694 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,068 | ₩36,682 | ₩35,027 | ₩35,148 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,895 | ₩36,695 | ₩35,108 | ₩36,108 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,628 | ₩36,362 | ₩35,628 | ₩36,322 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,748 | ₩36,028 | ₩34,907 | ₩35,361 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩34,961 | ₩35,575 | ₩34,827 | ₩35,214 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,960 | ₩35,027 | ₩33,920 | ₩34,494 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,692 | ₩33,760 | ₩32,172 | ₩32,199 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,839 | ₩33,253 | ₩32,159 | ₩32,385 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,572 | ₩33,293 | ₩32,199 | ₩32,199 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,546 | ₩33,413 | ₩32,519 | ₩32,559 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,226 | ₩33,226 | ₩32,252 | ₩32,252 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,438 | ₩32,986 | ₩31,438 | ₩32,986 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,892 | ₩33,039 | ₩31,531 | ₩31,825 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,438 | ₩31,785 | ₩31,131 | ₩31,785 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,717 | ₩31,812 | ₩30,704 | ₩31,318 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,130 | ₩31,118 | ₩30,077 | ₩30,971 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,878 | ₩31,118 | ₩30,130 | ₩30,130 | -2.42% | 7.7천 |
|---|