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 | ₩39,578 | ₩39,591 | ₩39,324 | ₩39,564 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,727 | ₩40,727 | ₩39,230 | ₩39,538 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,580 | ₩42,090 | ₩39,872 | ₩42,090 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,181 | ₩41,181 | ₩40,620 | ₩40,834 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,484 | ₩40,299 | ₩39,297 | ₩39,725 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,549 | ₩38,549 | ₩38,308 | ₩38,308 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,776 | ₩38,776 | ₩37,961 | ₩38,295 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,765 | ₩40,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,776 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,858 | ₩42,290 | ₩39,778 | ₩40,660 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,393 | ₩41,235 | ₩39,858 | ₩39,858 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,168 | ₩41,194 | ₩40,620 | ₩41,021 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,194 | ₩41,194 | ₩40,473 | ₩40,473 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,063 | ₩42,063 | ₩40,887 | ₩40,887 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,555 | ₩42,156 | ₩41,555 | ₩41,983 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,395 | ₩41,395 | ₩40,099 | ₩40,753 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,419 | ₩40,419 | ₩39,444 | ₩39,444 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,257 | ₩40,820 | ₩39,083 | ₩40,820 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,818 | ₩39,912 | ₩38,763 | ₩39,297 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,217 | ₩39,284 | ₩39,217 | ₩39,284 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,869 | ₩40,085 | ₩38,749 | ₩39,284 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,883 | ₩39,551 | ₩38,883 | ₩39,417 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,495 | ₩39,457 | ₩38,495 | ₩38,896 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,431 | ₩40,085 | ₩39,417 | ₩39,457 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,856 | ₩39,885 | ₩38,856 | ₩39,417 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,204 | ₩39,631 | ₩38,776 | ₩39,123 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,326 | ₩40,647 | ₩39,685 | ₩39,818 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,749 | ₩40,246 | ₩38,696 | ₩39,925 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,950 | ₩39,310 | ₩37,854 | ₩39,150 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,629 | ₩39,003 | ₩38,282 | ₩39,003 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,593 | ₩40,593 | ₩39,364 | ₩39,497 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,259 | ₩40,259 | ₩39,604 | ₩39,952 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,994 | ₩40,994 | ₩39,284 | ₩40,085 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,767 | ₩40,860 | ₩40,673 | ₩40,673 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,836 | ₩41,836 | ₩40,794 | ₩41,154 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,208 | ₩41,903 | ₩40,620 | ₩41,903 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,381 | ₩41,381 | ₩40,780 | ₩41,088 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,675 | ₩41,675 | ₩40,620 | ₩40,620 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,045 | ₩40,299 | ₩40,045 | ₩40,179 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,526 | ₩41,555 | ₩40,513 | ₩41,328 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,341 | ₩41,435 | ₩40,526 | ₩41,047 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩41,007 | ₩41,328 | ₩39,858 | ₩41,288 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,290 | ₩42,290 | ₩41,422 | ₩41,422 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,758 | ₩43,252 | ₩41,435 | ₩42,090 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,277 | ₩42,357 | ₩41,849 | ₩41,956 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,836 | ₩41,956 | ₩41,836 | ₩41,956 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,263 | ₩42,504 | ₩41,422 | ₩41,836 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,782 | ₩41,782 | ₩40,847 | ₩41,769 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,179 | ₩41,542 | ₩40,179 | ₩41,542 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,431 | ₩40,847 | ₩39,431 | ₩39,979 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,767 | ₩40,767 | ₩39,417 | ₩40,152 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,085 | ₩40,286 | ₩39,992 | ₩39,992 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,137 | ₩40,553 | ₩39,016 | ₩39,137 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,150 | ₩40,112 | ₩39,150 | ₩39,698 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,963 | ₩40,272 | ₩38,963 | ₩39,417 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,910 | ₩38,910 | ₩38,910 | ₩38,910 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,843 | ₩39,257 | ₩38,616 | ₩38,910 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,803 | ₩40,740 | ₩38,803 | ₩39,698 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,549 | ₩40,673 | ₩38,402 | ₩39,310 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,444 | ₩40,419 | ₩39,204 | ₩39,885 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,553 | ₩40,553 | ₩40,219 | ₩40,219 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,395 | ₩41,395 | ₩40,192 | ₩40,192 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,473 | ₩43,292 | ₩40,353 | ₩40,353 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,660 | ₩41,488 | ₩40,620 | ₩40,620 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,647 | ₩41,488 | ₩40,473 | ₩40,887 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,604 | ₩41,422 | ₩39,604 | ₩39,952 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,881 | ₩41,194 | ₩37,453 | ₩40,219 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,923 | ₩38,923 | ₩36,852 | ₩38,081 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,963 | ₩39,832 | ₩38,963 | ₩39,832 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,591 | ₩39,791 | ₩39,297 | ₩39,791 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩41,021 | ₩41,021 | ₩39,030 | ₩39,404 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,083 | ₩40,660 | ₩38,749 | ₩40,660 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,753 | ₩40,753 | ₩38,963 | ₩38,963 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,524 | ₩41,756 | ₩39,524 | ₩41,702 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,671 | ₩39,671 | ₩38,950 | ₩38,950 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,912 | ₩39,912 | ₩38,963 | ₩39,324 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,241 | ₩39,444 | ₩38,241 | ₩39,297 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,419 | ₩40,419 | ₩38,749 | ₩39,284 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,348 | ₩40,072 | ₩38,348 | ₩40,019 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,576 | ₩39,417 | ₩38,161 | ₩38,923 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,976 | ₩40,152 | ₩38,976 | ₩39,163 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,604 | ₩40,486 | ₩38,829 | ₩39,791 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,404 | ₩40,486 | ₩39,404 | ₩39,938 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,765 | ₩39,818 | ₩38,616 | ₩38,776 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,718 | ₩38,990 | ₩36,718 | ₩38,990 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,344 | ₩37,413 | ₩35,810 | ₩35,810 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,291 | ₩37,413 | ₩34,754 | ₩35,556 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,077 | ₩36,357 | ₩35,422 | ₩35,502 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,919 | ₩36,919 | ₩36,090 | ₩36,491 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,749 | ₩39,711 | ₩37,654 | ₩38,322 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,417 | ₩39,417 | ₩38,148 | ₩38,148 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,564 | ₩40,112 | ₩39,564 | ₩40,032 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,152 | ₩40,513 | ₩39,551 | ₩39,698 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,744 | ₩42,744 | ₩39,551 | ₩39,551 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩39,016 | ₩41,114 | ₩39,016 | ₩39,244 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,364 | ₩39,858 | ₩38,869 | ₩39,230 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,375 | ₩40,526 | ₩38,375 | ₩39,551 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,667 | ₩39,751 | ₩37,480 | ₩38,602 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,948 | ₩39,284 | ₩37,934 | ₩38,602 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,282 | ₩38,348 | ₩37,520 | ₩38,054 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,411 | ₩37,747 | ₩36,357 | ₩37,012 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,961 | ₩39,030 | ₩37,012 | ₩37,426 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,117 | ₩37,760 | ₩35,649 | ₩37,213 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,077 | ₩38,014 | ₩36,077 | ₩36,184 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,320 | ₩38,081 | ₩36,063 | ₩36,063 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,547 | ₩38,001 | ₩36,090 | ₩38,001 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,814 | ₩38,429 | ₩37,146 | ₩37,360 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,663 | ₩39,070 | ₩35,663 | ₩37,654 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,121 | ₩39,898 | ₩36,251 | ₩36,251 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩39,003 | ₩39,578 | ₩38,135 | ₩38,228 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,476 | ₩37,066 | ₩35,476 | ₩36,985 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,774 | ₩38,161 | ₩34,888 | ₩35,743 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,667 | ₩37,680 | ₩36,291 | ₩36,945 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,268 | ₩38,429 | ₩36,237 | ₩37,694 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,883 | ₩41,422 | ₩37,787 | ₩37,787 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,219 | ₩40,219 | ₩38,576 | ₩38,576 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,391 | ₩41,328 | ₩38,789 | ₩39,872 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,114 | ₩41,114 | ₩39,110 | ₩39,751 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,219 | ₩41,889 | ₩39,431 | ₩39,431 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,566 | ₩40,780 | ₩40,419 | ₩40,753 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,769 | ₩41,769 | ₩40,085 | ₩40,954 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,566 | ₩40,607 | ₩40,566 | ₩40,607 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,620 | ₩41,435 | ₩40,620 | ₩40,820 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,553 | ₩40,727 | ₩39,818 | ₩40,379 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,847 | ₩40,847 | ₩39,711 | ₩40,072 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,045 | ₩40,954 | ₩38,589 | ₩40,099 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,694 | ₩39,738 | ₩37,694 | ₩39,511 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,921 | ₩39,685 | ₩37,921 | ₩39,244 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,144 | ₩39,952 | ₩36,144 | ₩38,081 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,282 | ₩38,282 | ₩35,997 | ₩36,104 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,556 | ₩36,157 | ₩35,302 | ₩35,663 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,807 | ₩36,264 | ₩34,807 | ₩35,556 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,340 | ₩35,756 | ₩34,073 | ₩34,260 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,460 | ₩34,834 | ₩34,139 | ₩34,834 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,672 | ₩34,687 | ₩33,405 | ₩33,698 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,086 | ₩34,086 | ₩32,229 | ₩32,870 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,618 | ₩33,805 | ₩33,458 | ₩33,485 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,687 | ₩34,741 | ₩33,605 | ₩33,899 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,048 | ₩35,663 | ₩34,193 | ₩34,941 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩35,008 | ₩35,409 | ₩34,086 | ₩34,714 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,950 | ₩38,950 | ₩35,422 | ₩35,623 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,304 | ₩37,333 | ₩35,743 | ₩36,077 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,464 | ₩37,413 | ₩35,676 | ₩36,210 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,057 | ₩39,057 | ₩35,917 | ₩35,917 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,611 | ₩37,012 | ₩36,371 | ₩36,371 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,571 | ₩36,745 | ₩35,810 | ₩36,344 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,596 | ₩35,957 | ₩35,075 | ₩35,369 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,382 | ₩35,729 | ₩34,620 | ₩35,409 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,983 | ₩37,039 | ₩35,409 | ₩35,770 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,199 | ₩37,226 | ₩35,823 | ₩36,251 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,340 | ₩37,079 | ₩34,313 | ₩36,371 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,701 | ₩35,395 | ₩34,340 | ₩34,741 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,264 | ₩36,264 | ₩34,714 | ₩35,182 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,596 | ₩36,865 | ₩35,289 | ₩35,970 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,876 | ₩36,130 | ₩34,046 | ₩35,689 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,627 | ₩37,707 | ₩36,451 | ₩37,079 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,217 | ₩39,471 | ₩38,041 | ₩38,148 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,112 | ₩40,125 | ₩39,083 | ₩39,217 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,366 | ₩40,887 | ₩40,246 | ₩40,353 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,085 | ₩41,047 | ₩40,085 | ₩40,339 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,353 | ₩41,475 | ₩40,112 | ₩40,700 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,074 | ₩41,128 | ₩39,524 | ₩40,834 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,422 | ₩41,422 | ₩39,778 | ₩40,353 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,956 | ₩42,090 | ₩40,326 | ₩41,047 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,555 | ₩42,691 | ₩40,526 | ₩41,542 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩42,009 | ₩42,009 | ₩40,099 | ₩41,275 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,891 | ₩43,399 | ₩41,114 | ₩41,836 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,263 | ₩42,758 | ₩41,515 | ₩42,758 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩42,036 | ₩42,370 | ₩41,769 | ₩42,303 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,116 | ₩42,758 | ₩42,116 | ₩42,611 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,945 | ₩43,012 | ₩41,782 | ₩42,156 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,081 | ₩44,081 | ₩42,156 | ₩42,223 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,562 | ₩44,562 | ₩43,266 | ₩44,548 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,840 | ₩45,243 | ₩43,346 | ₩44,294 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,103 | ₩44,081 | ₩40,660 | ₩43,306 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,076 | ₩42,237 | ₩41,488 | ₩41,983 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,638 | ₩43,252 | ₩41,876 | ₩42,758 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,557 | ₩44,000 | ₩41,956 | ₩42,103 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,767 | ₩42,370 | ₩40,767 | ₩42,370 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩42,023 | ₩42,036 | ₩40,660 | ₩40,727 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,542 | ₩41,929 | ₩40,486 | ₩41,088 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,767 | ₩41,422 | ₩40,553 | ₩40,860 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,996 | ₩41,996 | ₩40,246 | ₩40,246 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,551 | ₩39,858 | ₩38,829 | ₩39,858 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,257 | ₩40,620 | ₩38,495 | ₩40,139 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,538 | ₩40,607 | ₩38,081 | ₩38,883 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,339 | ₩40,419 | ₩39,364 | ₩39,685 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,099 | ₩40,753 | ₩39,230 | ₩39,832 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,417 | ₩40,566 | ₩38,629 | ₩40,072 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,268 | ₩39,030 | ₩38,268 | ₩38,669 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,738 | ₩39,738 | ₩36,879 | ₩38,268 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,573 | ₩38,709 | ₩37,159 | ₩37,253 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,066 | ₩38,375 | ₩36,959 | ₩38,375 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,197 | ₩36,999 | ₩35,502 | ₩36,705 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,175 | ₩38,175 | ₩36,170 | ₩36,170 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,413 | ₩37,413 | ₩36,745 | ₩37,279 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,732 | ₩37,961 | ₩35,582 | ₩36,611 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,651 | ₩36,919 | ₩36,264 | ₩36,264 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,611 | ₩37,146 | ₩36,611 | ₩36,785 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,210 | ₩36,478 | ₩36,210 | ₩36,478 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,676 | ₩36,705 | ₩35,676 | ₩36,424 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,077 | ₩36,077 | ₩35,810 | ₩35,810 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,556 | ₩36,304 | ₩34,861 | ₩35,489 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,954 | ₩35,796 | ₩34,941 | ₩34,941 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,957 | ₩36,117 | ₩35,596 | ₩35,703 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,903 | ₩36,732 | ₩35,903 | ₩36,224 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,159 | ₩37,413 | ₩35,997 | ₩37,279 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,945 | ₩37,413 | ₩35,876 | ₩36,371 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,291 | ₩37,266 | ₩35,903 | ₩36,130 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,504 | ₩36,504 | ₩35,569 | ₩35,569 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,545 | ₩36,545 | ₩35,422 | ₩36,063 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,411 | ₩36,451 | ₩36,077 | ₩36,411 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,346 | ₩37,346 | ₩36,077 | ₩36,371 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,384 | ₩36,905 | ₩36,331 | ₩36,438 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,277 | ₩37,026 | ₩36,010 | ₩36,010 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,905 | ₩36,905 | ₩36,317 | ₩36,317 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,464 | ₩37,173 | ₩36,010 | ₩37,173 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,090 | ₩36,651 | ₩36,090 | ₩36,331 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,903 | ₩36,317 | ₩35,262 | ₩35,623 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,770 | ₩35,770 | ₩35,222 | ₩35,623 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,663 | ₩35,957 | ₩34,995 | ₩35,623 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,355 | ₩35,529 | ₩34,594 | ₩35,222 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,678 | ₩36,772 | ₩34,634 | ₩35,729 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,705 | ₩37,146 | ₩35,850 | ₩36,090 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,611 | ₩36,852 | ₩36,317 | ₩36,331 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,651 | ₩37,694 | ₩36,384 | ₩36,932 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,879 | ₩36,919 | ₩35,676 | ₩35,917 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,282 | ₩39,257 | ₩36,438 | ₩38,348 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,066 | ₩38,335 | ₩36,558 | ₩38,148 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,331 | ₩36,798 | ₩36,063 | ₩36,798 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,504 | ₩37,026 | ₩36,357 | ₩37,026 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,598 | ₩37,092 | ₩35,917 | ₩36,344 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,210 | ₩36,692 | ₩36,063 | ₩36,344 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,689 | ₩36,491 | ₩35,689 | ₩36,451 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,400 | ₩37,400 | ₩34,741 | ₩34,741 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,117 | ₩36,732 | ₩35,075 | ₩35,195 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,943 | ₩36,745 | ₩35,155 | ₩36,157 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,676 | ₩36,411 | ₩35,676 | ₩36,371 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,796 | ₩36,077 | ₩34,954 | ₩35,409 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩35,008 | ₩35,623 | ₩34,874 | ₩35,262 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩34,006 | ₩35,075 | ₩33,966 | ₩34,540 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,736 | ₩33,805 | ₩32,215 | ₩32,242 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,883 | ₩33,298 | ₩32,202 | ₩32,429 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,616 | ₩33,338 | ₩32,242 | ₩32,242 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,589 | ₩33,458 | ₩32,563 | ₩32,603 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,271 | ₩33,271 | ₩32,295 | ₩32,295 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,480 | ₩33,030 | ₩31,480 | ₩33,030 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,935 | ₩33,084 | ₩31,574 | ₩31,868 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,480 | ₩31,828 | ₩31,173 | ₩31,828 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,759 | ₩31,855 | ₩30,746 | ₩31,360 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,171 | ₩31,160 | ₩30,117 | ₩31,013 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,919 | ₩31,160 | ₩30,171 | ₩30,171 | -2.42% | 7.7천 |
|---|