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 | ₩39,527 | ₩39,541 | ₩39,274 | ₩39,514 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,675 | ₩40,675 | ₩39,180 | ₩39,487 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,528 | ₩42,036 | ₩39,821 | ₩42,036 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,129 | ₩41,129 | ₩40,568 | ₩40,782 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,434 | ₩40,248 | ₩39,247 | ₩39,674 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,500 | ₩38,500 | ₩38,260 | ₩38,260 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,727 | ₩38,727 | ₩37,913 | ₩38,246 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,714 | ₩40,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,727 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,808 | ₩42,236 | ₩39,727 | ₩40,608 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,341 | ₩41,182 | ₩39,808 | ₩39,808 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,115 | ₩41,142 | ₩40,568 | ₩40,969 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,142 | ₩41,142 | ₩40,421 | ₩40,421 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,009 | ₩42,009 | ₩40,835 | ₩40,835 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,502 | ₩42,103 | ₩41,502 | ₩41,929 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,342 | ₩41,342 | ₩40,048 | ₩40,702 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,368 | ₩40,368 | ₩39,394 | ₩39,394 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,207 | ₩40,768 | ₩39,034 | ₩40,768 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,768 | ₩39,861 | ₩38,713 | ₩39,247 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,167 | ₩39,234 | ₩39,167 | ₩39,234 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,820 | ₩40,034 | ₩38,700 | ₩39,234 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,833 | ₩39,501 | ₩38,833 | ₩39,367 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,446 | ₩39,407 | ₩38,446 | ₩38,847 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,381 | ₩40,034 | ₩39,367 | ₩39,407 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,807 | ₩39,834 | ₩38,807 | ₩39,367 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,154 | ₩39,581 | ₩38,727 | ₩39,074 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,275 | ₩40,595 | ₩39,634 | ₩39,768 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,700 | ₩40,195 | ₩38,647 | ₩39,874 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,900 | ₩39,260 | ₩37,806 | ₩39,100 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,580 | ₩38,953 | ₩38,233 | ₩38,953 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,542 | ₩40,542 | ₩39,314 | ₩39,447 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,208 | ₩40,208 | ₩39,554 | ₩39,901 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,942 | ₩40,942 | ₩39,234 | ₩40,034 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,715 | ₩40,808 | ₩40,622 | ₩40,622 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,783 | ₩41,783 | ₩40,742 | ₩41,102 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,155 | ₩41,849 | ₩40,568 | ₩41,849 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,329 | ₩41,329 | ₩40,728 | ₩41,035 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,622 | ₩41,622 | ₩40,568 | ₩40,568 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩39,994 | ₩40,248 | ₩39,994 | ₩40,128 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,475 | ₩41,502 | ₩40,461 | ₩41,275 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,289 | ₩41,382 | ₩40,475 | ₩40,995 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,955 | ₩41,275 | ₩39,808 | ₩41,235 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,236 | ₩42,236 | ₩41,369 | ₩41,369 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,703 | ₩43,197 | ₩41,382 | ₩42,036 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,223 | ₩42,303 | ₩41,796 | ₩41,903 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,783 | ₩41,903 | ₩41,783 | ₩41,903 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,210 | ₩42,450 | ₩41,369 | ₩41,783 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,729 | ₩41,729 | ₩40,795 | ₩41,716 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,128 | ₩41,489 | ₩40,128 | ₩41,489 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,381 | ₩40,795 | ₩39,381 | ₩39,928 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,715 | ₩40,715 | ₩39,367 | ₩40,101 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,034 | ₩40,235 | ₩39,941 | ₩39,941 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,087 | ₩40,501 | ₩38,967 | ₩39,087 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,100 | ₩40,061 | ₩39,100 | ₩39,647 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,913 | ₩40,221 | ₩38,913 | ₩39,367 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,860 | ₩38,860 | ₩38,860 | ₩38,860 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,793 | ₩39,207 | ₩38,566 | ₩38,860 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,753 | ₩40,688 | ₩38,753 | ₩39,647 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,500 | ₩40,622 | ₩38,353 | ₩39,260 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,394 | ₩40,368 | ₩39,154 | ₩39,834 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,501 | ₩40,501 | ₩40,168 | ₩40,168 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,342 | ₩41,342 | ₩40,141 | ₩40,141 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,421 | ₩43,237 | ₩40,301 | ₩40,301 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,608 | ₩41,436 | ₩40,568 | ₩40,568 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,595 | ₩41,436 | ₩40,421 | ₩40,835 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,554 | ₩41,369 | ₩39,554 | ₩39,901 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,833 | ₩41,142 | ₩37,405 | ₩40,168 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,873 | ₩38,873 | ₩36,805 | ₩38,033 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,913 | ₩39,781 | ₩38,913 | ₩39,781 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,541 | ₩39,741 | ₩39,247 | ₩39,741 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩40,969 | ₩40,969 | ₩38,980 | ₩39,354 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,034 | ₩40,608 | ₩38,700 | ₩40,608 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,702 | ₩40,702 | ₩38,913 | ₩38,913 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,474 | ₩41,703 | ₩39,474 | ₩41,649 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,621 | ₩39,621 | ₩38,900 | ₩38,900 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,861 | ₩39,861 | ₩38,913 | ₩39,274 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,193 | ₩39,394 | ₩38,193 | ₩39,247 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,368 | ₩40,368 | ₩38,700 | ₩39,234 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,300 | ₩40,021 | ₩38,300 | ₩39,968 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,526 | ₩39,367 | ₩38,113 | ₩38,873 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,927 | ₩40,101 | ₩38,927 | ₩39,114 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,554 | ₩40,435 | ₩38,780 | ₩39,741 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,354 | ₩40,435 | ₩39,354 | ₩39,888 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,714 | ₩39,768 | ₩38,566 | ₩38,727 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,672 | ₩38,940 | ₩36,672 | ₩38,940 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,298 | ₩37,365 | ₩35,764 | ₩35,764 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,244 | ₩37,365 | ₩34,710 | ₩35,511 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,031 | ₩36,311 | ₩35,377 | ₩35,457 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,872 | ₩36,872 | ₩36,044 | ₩36,445 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,700 | ₩39,661 | ₩37,606 | ₩38,273 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,367 | ₩39,367 | ₩38,099 | ₩38,099 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,514 | ₩40,061 | ₩39,514 | ₩39,981 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,101 | ₩40,461 | ₩39,501 | ₩39,647 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,690 | ₩42,690 | ₩39,501 | ₩39,501 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩38,967 | ₩41,062 | ₩38,967 | ₩39,194 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,314 | ₩39,808 | ₩38,820 | ₩39,180 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,326 | ₩40,475 | ₩38,326 | ₩39,501 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,619 | ₩39,701 | ₩37,432 | ₩38,553 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,899 | ₩39,234 | ₩37,886 | ₩38,553 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,233 | ₩38,300 | ₩37,472 | ₩38,006 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,365 | ₩37,699 | ₩36,311 | ₩36,965 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,913 | ₩38,980 | ₩36,965 | ₩37,379 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,071 | ₩37,712 | ₩35,604 | ₩37,165 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,031 | ₩37,966 | ₩36,031 | ₩36,138 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,272 | ₩38,033 | ₩36,018 | ₩36,018 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,499 | ₩37,953 | ₩36,044 | ₩37,953 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,766 | ₩38,380 | ₩37,099 | ₩37,312 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,617 | ₩39,020 | ₩35,617 | ₩37,606 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,073 | ₩39,848 | ₩36,204 | ₩36,204 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,953 | ₩39,527 | ₩38,086 | ₩38,179 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,430 | ₩37,018 | ₩35,430 | ₩36,938 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,726 | ₩38,113 | ₩34,843 | ₩35,697 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,619 | ₩37,632 | ₩36,244 | ₩36,898 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,220 | ₩38,380 | ₩36,191 | ₩37,646 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,833 | ₩41,369 | ₩37,739 | ₩37,739 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,168 | ₩40,168 | ₩38,526 | ₩38,526 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,340 | ₩41,275 | ₩38,740 | ₩39,821 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,062 | ₩41,062 | ₩39,060 | ₩39,701 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,168 | ₩41,836 | ₩39,381 | ₩39,381 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,515 | ₩40,728 | ₩40,368 | ₩40,702 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,716 | ₩41,716 | ₩40,034 | ₩40,902 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,515 | ₩40,555 | ₩40,515 | ₩40,555 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,568 | ₩41,382 | ₩40,568 | ₩40,768 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,501 | ₩40,675 | ₩39,768 | ₩40,328 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,795 | ₩40,795 | ₩39,661 | ₩40,021 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩39,994 | ₩40,902 | ₩38,540 | ₩40,048 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,646 | ₩39,687 | ₩37,646 | ₩39,461 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,873 | ₩39,634 | ₩37,873 | ₩39,194 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,098 | ₩39,901 | ₩36,098 | ₩38,033 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,233 | ₩38,233 | ₩35,951 | ₩36,058 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,511 | ₩36,111 | ₩35,257 | ₩35,617 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,763 | ₩36,218 | ₩34,763 | ₩35,511 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,296 | ₩35,711 | ₩34,029 | ₩34,216 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,416 | ₩34,790 | ₩34,096 | ₩34,790 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,629 | ₩34,643 | ₩33,362 | ₩33,656 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,043 | ₩34,043 | ₩32,188 | ₩32,828 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,576 | ₩33,762 | ₩33,415 | ₩33,442 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,643 | ₩34,696 | ₩33,562 | ₩33,856 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,003 | ₩35,617 | ₩34,149 | ₩34,897 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩34,963 | ₩35,364 | ₩34,043 | ₩34,670 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,900 | ₩38,900 | ₩35,377 | ₩35,577 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,258 | ₩37,285 | ₩35,697 | ₩36,031 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,418 | ₩37,365 | ₩35,631 | ₩36,164 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,007 | ₩39,007 | ₩35,871 | ₩35,871 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,565 | ₩36,965 | ₩36,325 | ₩36,325 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,525 | ₩36,698 | ₩35,764 | ₩36,298 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,551 | ₩35,911 | ₩35,030 | ₩35,324 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,337 | ₩35,684 | ₩34,576 | ₩35,364 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,938 | ₩36,992 | ₩35,364 | ₩35,724 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,152 | ₩37,179 | ₩35,777 | ₩36,204 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,296 | ₩37,032 | ₩34,269 | ₩36,325 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,656 | ₩35,350 | ₩34,296 | ₩34,696 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,218 | ₩36,218 | ₩34,670 | ₩35,137 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,551 | ₩36,818 | ₩35,244 | ₩35,924 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,831 | ₩36,084 | ₩34,003 | ₩35,644 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,579 | ₩37,659 | ₩36,405 | ₩37,032 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,167 | ₩39,421 | ₩37,993 | ₩38,099 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,061 | ₩40,074 | ₩39,034 | ₩39,167 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,315 | ₩40,835 | ₩40,195 | ₩40,301 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,034 | ₩40,995 | ₩40,034 | ₩40,288 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,301 | ₩41,422 | ₩40,061 | ₩40,648 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,022 | ₩41,075 | ₩39,474 | ₩40,782 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,369 | ₩41,369 | ₩39,727 | ₩40,301 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,903 | ₩42,036 | ₩40,275 | ₩40,995 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,502 | ₩42,637 | ₩40,475 | ₩41,489 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩41,956 | ₩41,956 | ₩40,048 | ₩41,222 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,837 | ₩43,344 | ₩41,062 | ₩41,783 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,210 | ₩42,703 | ₩41,462 | ₩42,703 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩41,983 | ₩42,316 | ₩41,716 | ₩42,250 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,063 | ₩42,703 | ₩42,063 | ₩42,557 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,890 | ₩42,957 | ₩41,729 | ₩42,103 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,024 | ₩44,024 | ₩42,103 | ₩42,170 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,505 | ₩44,505 | ₩43,210 | ₩44,492 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,784 | ₩45,185 | ₩43,291 | ₩44,238 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,049 | ₩44,024 | ₩40,608 | ₩43,250 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,023 | ₩42,183 | ₩41,436 | ₩41,929 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,583 | ₩43,197 | ₩41,823 | ₩42,703 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,503 | ₩43,944 | ₩41,903 | ₩42,049 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,715 | ₩42,316 | ₩40,715 | ₩42,316 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩41,969 | ₩41,983 | ₩40,608 | ₩40,675 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,489 | ₩41,876 | ₩40,435 | ₩41,035 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,715 | ₩41,369 | ₩40,501 | ₩40,808 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,943 | ₩41,943 | ₩40,195 | ₩40,195 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,501 | ₩39,808 | ₩38,780 | ₩39,808 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,207 | ₩40,568 | ₩38,446 | ₩40,088 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,487 | ₩40,555 | ₩38,033 | ₩38,833 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,288 | ₩40,368 | ₩39,314 | ₩39,634 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,048 | ₩40,702 | ₩39,180 | ₩39,781 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,367 | ₩40,515 | ₩38,580 | ₩40,021 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,220 | ₩38,980 | ₩38,220 | ₩38,620 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,687 | ₩39,687 | ₩36,832 | ₩38,220 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,526 | ₩38,660 | ₩37,112 | ₩37,205 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,018 | ₩38,326 | ₩36,912 | ₩38,326 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,151 | ₩36,952 | ₩35,457 | ₩36,658 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,126 | ₩38,126 | ₩36,124 | ₩36,124 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,365 | ₩37,365 | ₩36,698 | ₩37,232 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,685 | ₩37,913 | ₩35,537 | ₩36,565 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,605 | ₩36,872 | ₩36,218 | ₩36,218 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,565 | ₩37,099 | ₩36,565 | ₩36,738 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,164 | ₩36,431 | ₩36,164 | ₩36,431 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,631 | ₩36,658 | ₩35,631 | ₩36,378 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,031 | ₩36,031 | ₩35,764 | ₩35,764 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,511 | ₩36,258 | ₩34,817 | ₩35,444 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,910 | ₩35,751 | ₩34,897 | ₩34,897 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,911 | ₩36,071 | ₩35,551 | ₩35,657 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,857 | ₩36,685 | ₩35,857 | ₩36,178 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,112 | ₩37,365 | ₩35,951 | ₩37,232 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,898 | ₩37,365 | ₩35,831 | ₩36,325 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,244 | ₩37,219 | ₩35,857 | ₩36,084 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,458 | ₩36,458 | ₩35,524 | ₩35,524 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,498 | ₩36,498 | ₩35,377 | ₩36,018 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,365 | ₩36,405 | ₩36,031 | ₩36,365 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,299 | ₩37,299 | ₩36,031 | ₩36,325 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,338 | ₩36,858 | ₩36,285 | ₩36,391 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,231 | ₩36,978 | ₩35,964 | ₩35,964 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,858 | ₩36,858 | ₩36,271 | ₩36,271 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,418 | ₩37,125 | ₩35,964 | ₩37,125 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,044 | ₩36,605 | ₩36,044 | ₩36,285 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,857 | ₩36,271 | ₩35,217 | ₩35,577 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,724 | ₩35,724 | ₩35,177 | ₩35,577 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,617 | ₩35,911 | ₩34,950 | ₩35,577 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,310 | ₩35,484 | ₩34,550 | ₩35,177 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,631 | ₩36,725 | ₩34,590 | ₩35,684 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,658 | ₩37,099 | ₩35,804 | ₩36,044 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,565 | ₩36,805 | ₩36,271 | ₩36,285 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,605 | ₩37,646 | ₩36,338 | ₩36,885 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,832 | ₩36,872 | ₩35,631 | ₩35,871 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,233 | ₩39,207 | ₩36,391 | ₩38,300 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,018 | ₩38,286 | ₩36,511 | ₩38,099 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,285 | ₩36,752 | ₩36,018 | ₩36,752 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,458 | ₩36,978 | ₩36,311 | ₩36,978 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,551 | ₩37,045 | ₩35,871 | ₩36,298 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,164 | ₩36,645 | ₩36,018 | ₩36,298 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,644 | ₩36,445 | ₩35,644 | ₩36,405 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,352 | ₩37,352 | ₩34,696 | ₩34,696 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,071 | ₩36,685 | ₩35,030 | ₩35,150 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,898 | ₩36,698 | ₩35,110 | ₩36,111 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,631 | ₩36,365 | ₩35,631 | ₩36,325 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,751 | ₩36,031 | ₩34,910 | ₩35,364 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩34,963 | ₩35,577 | ₩34,830 | ₩35,217 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,963 | ₩35,030 | ₩33,922 | ₩34,496 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,695 | ₩33,762 | ₩32,174 | ₩32,201 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,842 | ₩33,255 | ₩32,161 | ₩32,388 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,575 | ₩33,295 | ₩32,201 | ₩32,201 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,548 | ₩33,415 | ₩32,521 | ₩32,561 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,229 | ₩33,229 | ₩32,254 | ₩32,254 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,440 | ₩32,988 | ₩31,440 | ₩32,988 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,894 | ₩33,042 | ₩31,534 | ₩31,827 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,440 | ₩31,787 | ₩31,133 | ₩31,787 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,720 | ₩31,814 | ₩30,706 | ₩31,320 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,133 | ₩31,120 | ₩30,079 | ₩30,973 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,880 | ₩31,120 | ₩30,133 | ₩30,133 | -2.42% | 7.7천 |
|---|