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 | ₩39,590 | ₩39,603 | ₩39,336 | ₩39,576 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,739 | ₩40,739 | ₩39,242 | ₩39,549 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,592 | ₩42,102 | ₩39,884 | ₩42,102 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,193 | ₩41,193 | ₩40,632 | ₩40,846 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,496 | ₩40,311 | ₩39,309 | ₩39,737 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,560 | ₩38,560 | ₩38,320 | ₩38,320 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,788 | ₩38,788 | ₩37,972 | ₩38,306 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,777 | ₩40,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,788 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,870 | ₩42,303 | ₩39,790 | ₩40,672 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,405 | ₩41,247 | ₩39,870 | ₩39,870 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,180 | ₩41,207 | ₩40,632 | ₩41,033 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,207 | ₩41,207 | ₩40,485 | ₩40,485 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,076 | ₩42,076 | ₩40,899 | ₩40,899 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,568 | ₩42,169 | ₩41,568 | ₩41,995 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,407 | ₩41,407 | ₩40,111 | ₩40,766 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,432 | ₩40,432 | ₩39,456 | ₩39,456 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,269 | ₩40,833 | ₩39,095 | ₩40,833 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,830 | ₩39,924 | ₩38,774 | ₩39,309 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,229 | ₩39,295 | ₩39,229 | ₩39,295 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,881 | ₩40,097 | ₩38,761 | ₩39,295 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,894 | ₩39,563 | ₩38,894 | ₩39,429 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,507 | ₩39,469 | ₩38,507 | ₩38,908 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,442 | ₩40,097 | ₩39,429 | ₩39,469 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,868 | ₩39,897 | ₩38,868 | ₩39,429 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,215 | ₩39,643 | ₩38,788 | ₩39,135 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,338 | ₩40,659 | ₩39,696 | ₩39,830 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,761 | ₩40,258 | ₩38,707 | ₩39,937 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,961 | ₩39,322 | ₩37,865 | ₩39,162 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,641 | ₩39,015 | ₩38,293 | ₩39,015 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,605 | ₩40,605 | ₩39,376 | ₩39,509 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,271 | ₩40,271 | ₩39,616 | ₩39,964 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩41,006 | ₩41,006 | ₩39,295 | ₩40,097 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,779 | ₩40,873 | ₩40,685 | ₩40,685 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,848 | ₩41,848 | ₩40,806 | ₩41,167 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,220 | ₩41,915 | ₩40,632 | ₩41,915 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,394 | ₩41,394 | ₩40,792 | ₩41,100 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,688 | ₩41,688 | ₩40,632 | ₩40,632 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,057 | ₩40,311 | ₩40,057 | ₩40,191 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,538 | ₩41,568 | ₩40,525 | ₩41,340 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,354 | ₩41,447 | ₩40,538 | ₩41,060 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩41,020 | ₩41,340 | ₩39,870 | ₩41,300 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,303 | ₩42,303 | ₩41,434 | ₩41,434 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,771 | ₩43,265 | ₩41,447 | ₩42,102 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,289 | ₩42,370 | ₩41,862 | ₩41,969 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,848 | ₩41,969 | ₩41,848 | ₩41,969 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,276 | ₩42,517 | ₩41,434 | ₩41,848 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,795 | ₩41,795 | ₩40,859 | ₩41,781 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,191 | ₩41,554 | ₩40,191 | ₩41,554 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,442 | ₩40,859 | ₩39,442 | ₩39,990 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,779 | ₩40,779 | ₩39,429 | ₩40,164 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,097 | ₩40,298 | ₩40,004 | ₩40,004 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,148 | ₩40,565 | ₩39,028 | ₩39,148 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,162 | ₩40,124 | ₩39,162 | ₩39,710 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,975 | ₩40,285 | ₩38,975 | ₩39,429 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,854 | ₩39,269 | ₩38,627 | ₩38,921 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,814 | ₩40,752 | ₩38,814 | ₩39,710 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,560 | ₩40,685 | ₩38,413 | ₩39,322 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,456 | ₩40,432 | ₩39,215 | ₩39,897 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,565 | ₩40,565 | ₩40,231 | ₩40,231 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,407 | ₩41,407 | ₩40,204 | ₩40,204 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,485 | ₩43,305 | ₩40,365 | ₩40,365 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,672 | ₩41,501 | ₩40,632 | ₩40,632 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,659 | ₩41,501 | ₩40,485 | ₩40,899 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,616 | ₩41,434 | ₩39,616 | ₩39,964 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,892 | ₩41,207 | ₩37,464 | ₩40,231 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,935 | ₩38,935 | ₩36,863 | ₩38,093 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,975 | ₩39,843 | ₩38,975 | ₩39,843 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,603 | ₩39,803 | ₩39,309 | ₩39,803 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩41,033 | ₩41,033 | ₩39,042 | ₩39,416 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,095 | ₩40,672 | ₩38,761 | ₩40,672 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,766 | ₩40,766 | ₩38,975 | ₩38,975 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,536 | ₩41,768 | ₩39,536 | ₩41,715 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,683 | ₩39,683 | ₩38,961 | ₩38,961 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,924 | ₩39,924 | ₩38,975 | ₩39,336 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,253 | ₩39,456 | ₩38,253 | ₩39,309 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,432 | ₩40,432 | ₩38,761 | ₩39,295 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,360 | ₩40,084 | ₩38,360 | ₩40,031 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,587 | ₩39,429 | ₩38,173 | ₩38,935 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,988 | ₩40,164 | ₩38,988 | ₩39,175 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,616 | ₩40,498 | ₩38,841 | ₩39,803 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,416 | ₩40,498 | ₩39,416 | ₩39,950 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,777 | ₩39,830 | ₩38,627 | ₩38,788 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,729 | ₩39,001 | ₩36,729 | ₩39,001 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,355 | ₩37,424 | ₩35,820 | ₩35,820 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,302 | ₩37,424 | ₩34,764 | ₩35,566 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,088 | ₩36,368 | ₩35,433 | ₩35,513 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,930 | ₩36,930 | ₩36,101 | ₩36,502 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,761 | ₩39,723 | ₩37,665 | ₩38,333 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,429 | ₩39,429 | ₩38,159 | ₩38,159 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,576 | ₩40,124 | ₩39,576 | ₩40,044 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,164 | ₩40,525 | ₩39,563 | ₩39,710 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,757 | ₩42,757 | ₩39,563 | ₩39,563 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩39,028 | ₩41,127 | ₩39,028 | ₩39,255 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,376 | ₩39,870 | ₩38,881 | ₩39,242 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,387 | ₩40,538 | ₩38,387 | ₩39,563 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,678 | ₩39,763 | ₩37,491 | ₩38,614 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,959 | ₩39,295 | ₩37,946 | ₩38,614 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,293 | ₩38,360 | ₩37,531 | ₩38,066 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,422 | ₩37,758 | ₩36,368 | ₩37,023 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,972 | ₩39,042 | ₩37,023 | ₩37,438 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,128 | ₩37,772 | ₩35,660 | ₩37,224 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,088 | ₩38,026 | ₩36,088 | ₩36,195 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,331 | ₩38,093 | ₩36,074 | ₩36,074 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,558 | ₩38,012 | ₩36,101 | ₩38,012 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,825 | ₩38,440 | ₩37,157 | ₩37,371 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,673 | ₩39,082 | ₩35,673 | ₩37,665 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,133 | ₩39,910 | ₩36,261 | ₩36,261 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩39,015 | ₩39,590 | ₩38,146 | ₩38,240 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,486 | ₩37,077 | ₩35,486 | ₩36,997 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,785 | ₩38,173 | ₩34,898 | ₩35,754 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,678 | ₩37,692 | ₩36,302 | ₩36,956 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,280 | ₩38,440 | ₩36,248 | ₩37,705 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,894 | ₩41,434 | ₩37,798 | ₩37,798 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,231 | ₩40,231 | ₩38,587 | ₩38,587 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,402 | ₩41,340 | ₩38,801 | ₩39,884 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,127 | ₩41,127 | ₩39,122 | ₩39,763 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,231 | ₩41,902 | ₩39,442 | ₩39,442 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,579 | ₩40,792 | ₩40,432 | ₩40,766 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,781 | ₩41,781 | ₩40,097 | ₩40,966 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,579 | ₩40,619 | ₩40,579 | ₩40,619 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,632 | ₩41,447 | ₩40,632 | ₩40,833 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,565 | ₩40,739 | ₩39,830 | ₩40,391 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,859 | ₩40,859 | ₩39,723 | ₩40,084 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,057 | ₩40,966 | ₩38,600 | ₩40,111 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,705 | ₩39,750 | ₩37,705 | ₩39,523 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,932 | ₩39,696 | ₩37,932 | ₩39,255 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,154 | ₩39,964 | ₩36,154 | ₩38,093 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,293 | ₩38,293 | ₩36,007 | ₩36,114 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,566 | ₩36,168 | ₩35,312 | ₩35,673 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,818 | ₩36,275 | ₩34,818 | ₩35,566 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,350 | ₩35,767 | ₩34,083 | ₩34,270 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,470 | ₩34,845 | ₩34,150 | ₩34,845 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,682 | ₩34,698 | ₩33,415 | ₩33,709 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,096 | ₩34,096 | ₩32,238 | ₩32,880 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,628 | ₩33,815 | ₩33,468 | ₩33,495 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,698 | ₩34,751 | ₩33,615 | ₩33,909 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,058 | ₩35,673 | ₩34,203 | ₩34,952 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩35,018 | ₩35,419 | ₩34,096 | ₩34,724 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,961 | ₩38,961 | ₩35,433 | ₩35,633 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,315 | ₩37,344 | ₩35,754 | ₩36,088 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,475 | ₩37,424 | ₩35,687 | ₩36,221 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,068 | ₩39,068 | ₩35,927 | ₩35,927 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,622 | ₩37,023 | ₩36,382 | ₩36,382 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,582 | ₩36,756 | ₩35,820 | ₩36,355 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,606 | ₩35,967 | ₩35,085 | ₩35,379 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,393 | ₩35,740 | ₩34,631 | ₩35,419 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,994 | ₩37,050 | ₩35,419 | ₩35,780 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,210 | ₩37,237 | ₩35,834 | ₩36,261 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,350 | ₩37,090 | ₩34,323 | ₩36,382 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,711 | ₩35,406 | ₩34,350 | ₩34,751 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,275 | ₩36,275 | ₩34,724 | ₩35,192 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,606 | ₩36,876 | ₩35,299 | ₩35,981 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,887 | ₩36,141 | ₩34,056 | ₩35,700 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,638 | ₩37,718 | ₩36,462 | ₩37,090 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,229 | ₩39,483 | ₩38,052 | ₩38,159 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,124 | ₩40,137 | ₩39,095 | ₩39,229 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,378 | ₩40,899 | ₩40,258 | ₩40,365 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,097 | ₩41,060 | ₩40,097 | ₩40,351 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,365 | ₩41,487 | ₩40,124 | ₩40,712 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,086 | ₩41,140 | ₩39,536 | ₩40,846 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,434 | ₩41,434 | ₩39,790 | ₩40,365 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,969 | ₩42,102 | ₩40,338 | ₩41,060 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,568 | ₩42,704 | ₩40,538 | ₩41,554 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩42,022 | ₩42,022 | ₩40,111 | ₩41,287 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,904 | ₩43,412 | ₩41,127 | ₩41,848 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,276 | ₩42,771 | ₩41,528 | ₩42,771 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩42,049 | ₩42,383 | ₩41,781 | ₩42,316 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,129 | ₩42,771 | ₩42,129 | ₩42,624 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,958 | ₩43,025 | ₩41,795 | ₩42,169 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,094 | ₩44,094 | ₩42,169 | ₩42,236 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,575 | ₩44,575 | ₩43,278 | ₩44,562 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,853 | ₩45,257 | ₩43,359 | ₩44,308 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,116 | ₩44,094 | ₩40,672 | ₩43,319 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,089 | ₩42,249 | ₩41,501 | ₩41,995 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,650 | ₩43,265 | ₩41,888 | ₩42,771 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,570 | ₩44,014 | ₩41,969 | ₩42,116 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,779 | ₩42,383 | ₩40,779 | ₩42,383 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩42,035 | ₩42,049 | ₩40,672 | ₩40,739 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,554 | ₩41,942 | ₩40,498 | ₩41,100 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,779 | ₩41,434 | ₩40,565 | ₩40,873 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩42,009 | ₩42,009 | ₩40,258 | ₩40,258 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,563 | ₩39,870 | ₩38,841 | ₩39,870 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,269 | ₩40,632 | ₩38,507 | ₩40,151 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,549 | ₩40,619 | ₩38,093 | ₩38,894 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,351 | ₩40,432 | ₩39,376 | ₩39,696 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,111 | ₩40,766 | ₩39,242 | ₩39,843 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,429 | ₩40,579 | ₩38,641 | ₩40,084 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,280 | ₩39,042 | ₩38,280 | ₩38,681 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,750 | ₩39,750 | ₩36,890 | ₩38,280 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,585 | ₩38,721 | ₩37,170 | ₩37,264 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,077 | ₩38,387 | ₩36,970 | ₩38,387 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,208 | ₩37,010 | ₩35,513 | ₩36,716 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,186 | ₩38,186 | ₩36,181 | ₩36,181 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,424 | ₩37,424 | ₩36,756 | ₩37,291 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,743 | ₩37,972 | ₩35,593 | ₩36,622 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,662 | ₩36,930 | ₩36,275 | ₩36,275 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,622 | ₩37,157 | ₩36,622 | ₩36,796 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,221 | ₩36,489 | ₩36,221 | ₩36,489 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,687 | ₩36,716 | ₩35,687 | ₩36,435 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,088 | ₩36,088 | ₩35,820 | ₩35,820 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,566 | ₩36,315 | ₩34,871 | ₩35,500 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,965 | ₩35,807 | ₩34,952 | ₩34,952 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,967 | ₩36,128 | ₩35,606 | ₩35,713 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,914 | ₩36,743 | ₩35,914 | ₩36,235 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,170 | ₩37,424 | ₩36,007 | ₩37,291 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,956 | ₩37,424 | ₩35,887 | ₩36,382 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,302 | ₩37,277 | ₩35,914 | ₩36,141 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,515 | ₩36,515 | ₩35,580 | ₩35,580 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,555 | ₩36,555 | ₩35,433 | ₩36,074 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,422 | ₩36,462 | ₩36,088 | ₩36,422 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,357 | ₩37,357 | ₩36,088 | ₩36,382 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,395 | ₩36,916 | ₩36,342 | ₩36,449 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,288 | ₩37,037 | ₩36,021 | ₩36,021 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,916 | ₩36,916 | ₩36,328 | ₩36,328 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,475 | ₩37,184 | ₩36,021 | ₩37,184 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,101 | ₩36,662 | ₩36,101 | ₩36,342 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,914 | ₩36,328 | ₩35,272 | ₩35,633 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,780 | ₩35,780 | ₩35,232 | ₩35,633 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,673 | ₩35,967 | ₩35,005 | ₩35,633 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,366 | ₩35,540 | ₩34,604 | ₩35,232 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,689 | ₩36,783 | ₩34,644 | ₩35,740 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,716 | ₩37,157 | ₩35,860 | ₩36,101 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,622 | ₩36,863 | ₩36,328 | ₩36,342 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,662 | ₩37,705 | ₩36,395 | ₩36,943 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,890 | ₩36,930 | ₩35,687 | ₩35,927 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,293 | ₩39,269 | ₩36,449 | ₩38,360 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,077 | ₩38,346 | ₩36,569 | ₩38,159 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,342 | ₩36,809 | ₩36,074 | ₩36,809 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,515 | ₩37,037 | ₩36,368 | ₩37,037 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,609 | ₩37,103 | ₩35,927 | ₩36,355 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,221 | ₩36,702 | ₩36,074 | ₩36,355 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,700 | ₩36,502 | ₩35,700 | ₩36,462 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,411 | ₩37,411 | ₩34,751 | ₩34,751 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,128 | ₩36,743 | ₩35,085 | ₩35,206 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,954 | ₩36,756 | ₩35,165 | ₩36,168 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,687 | ₩36,422 | ₩35,687 | ₩36,382 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,807 | ₩36,088 | ₩34,965 | ₩35,419 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩35,018 | ₩35,633 | ₩34,885 | ₩35,272 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩34,016 | ₩35,085 | ₩33,976 | ₩34,551 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,746 | ₩33,815 | ₩32,225 | ₩32,252 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,893 | ₩33,308 | ₩32,212 | ₩32,439 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,626 | ₩33,348 | ₩32,252 | ₩32,252 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,599 | ₩33,468 | ₩32,572 | ₩32,613 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,281 | ₩33,281 | ₩32,305 | ₩32,305 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,490 | ₩33,040 | ₩31,490 | ₩33,040 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,944 | ₩33,094 | ₩31,583 | ₩31,877 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,490 | ₩31,837 | ₩31,182 | ₩31,837 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,768 | ₩31,864 | ₩30,755 | ₩31,370 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,180 | ₩31,169 | ₩30,127 | ₩31,022 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,928 | ₩31,169 | ₩30,180 | ₩30,180 | -2.42% | 7.7천 |
|---|