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 | ₩39,534 | ₩39,548 | ₩39,281 | ₩39,521 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,682 | ₩40,682 | ₩39,187 | ₩39,494 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,535 | ₩42,044 | ₩39,828 | ₩42,044 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,136 | ₩41,136 | ₩40,575 | ₩40,789 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,441 | ₩40,255 | ₩39,254 | ₩39,681 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,507 | ₩38,507 | ₩38,266 | ₩38,266 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,734 | ₩38,734 | ₩37,919 | ₩38,253 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,721 | ₩40,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,734 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,815 | ₩42,244 | ₩39,735 | ₩40,616 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,349 | ₩41,189 | ₩39,815 | ₩39,815 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,123 | ₩41,149 | ₩40,575 | ₩40,976 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,149 | ₩41,149 | ₩40,429 | ₩40,429 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,017 | ₩42,017 | ₩40,842 | ₩40,842 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,510 | ₩42,110 | ₩41,510 | ₩41,937 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,350 | ₩41,350 | ₩40,055 | ₩40,709 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,375 | ₩40,375 | ₩39,401 | ₩39,401 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,214 | ₩40,776 | ₩39,041 | ₩40,776 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,775 | ₩39,868 | ₩38,720 | ₩39,254 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,174 | ₩39,241 | ₩39,174 | ₩39,241 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,827 | ₩40,042 | ₩38,707 | ₩39,241 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,840 | ₩39,508 | ₩38,840 | ₩39,374 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,453 | ₩39,414 | ₩38,453 | ₩38,854 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,388 | ₩40,042 | ₩39,374 | ₩39,414 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,814 | ₩39,841 | ₩38,814 | ₩39,374 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,161 | ₩39,588 | ₩38,734 | ₩39,081 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,282 | ₩40,602 | ₩39,641 | ₩39,775 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,707 | ₩40,202 | ₩38,653 | ₩39,881 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,907 | ₩39,267 | ₩37,813 | ₩39,107 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,587 | ₩38,960 | ₩38,240 | ₩38,960 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,549 | ₩40,549 | ₩39,321 | ₩39,454 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,215 | ₩40,215 | ₩39,561 | ₩39,908 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,949 | ₩40,949 | ₩39,241 | ₩40,042 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,722 | ₩40,816 | ₩40,629 | ₩40,629 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,790 | ₩41,790 | ₩40,749 | ₩41,109 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,163 | ₩41,857 | ₩40,575 | ₩41,857 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,336 | ₩41,336 | ₩40,736 | ₩41,043 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,630 | ₩41,630 | ₩40,575 | ₩40,575 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,002 | ₩40,255 | ₩40,002 | ₩40,135 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,482 | ₩41,510 | ₩40,469 | ₩41,283 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,296 | ₩41,390 | ₩40,482 | ₩41,003 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,963 | ₩41,283 | ₩39,815 | ₩41,243 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,244 | ₩42,244 | ₩41,376 | ₩41,376 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,711 | ₩43,205 | ₩41,390 | ₩42,044 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,231 | ₩42,311 | ₩41,803 | ₩41,910 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,790 | ₩41,910 | ₩41,790 | ₩41,910 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,217 | ₩42,457 | ₩41,376 | ₩41,790 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,737 | ₩41,737 | ₩40,802 | ₩41,723 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,135 | ₩41,496 | ₩40,135 | ₩41,496 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,388 | ₩40,802 | ₩39,388 | ₩39,935 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,722 | ₩40,722 | ₩39,374 | ₩40,108 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,042 | ₩40,242 | ₩39,948 | ₩39,948 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,094 | ₩40,509 | ₩38,974 | ₩39,094 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,107 | ₩40,068 | ₩39,107 | ₩39,655 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,920 | ₩40,228 | ₩38,920 | ₩39,374 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,867 | ₩38,867 | ₩38,867 | ₩38,867 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,800 | ₩39,214 | ₩38,573 | ₩38,867 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,760 | ₩40,696 | ₩38,760 | ₩39,655 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,507 | ₩40,629 | ₩38,360 | ₩39,267 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,401 | ₩40,375 | ₩39,161 | ₩39,841 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,509 | ₩40,509 | ₩40,175 | ₩40,175 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,350 | ₩41,350 | ₩40,148 | ₩40,148 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,429 | ₩43,245 | ₩40,309 | ₩40,309 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,616 | ₩41,443 | ₩40,575 | ₩40,575 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,602 | ₩41,443 | ₩40,429 | ₩40,842 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,561 | ₩41,376 | ₩39,561 | ₩39,908 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,839 | ₩41,149 | ₩37,412 | ₩40,175 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,880 | ₩38,880 | ₩36,812 | ₩38,040 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,920 | ₩39,788 | ₩38,920 | ₩39,788 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,548 | ₩39,748 | ₩39,254 | ₩39,748 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩40,976 | ₩40,976 | ₩38,987 | ₩39,361 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,041 | ₩40,616 | ₩38,707 | ₩40,616 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,709 | ₩40,709 | ₩38,920 | ₩38,920 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,481 | ₩41,710 | ₩39,481 | ₩41,657 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,628 | ₩39,628 | ₩38,907 | ₩38,907 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,868 | ₩39,868 | ₩38,920 | ₩39,281 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,200 | ₩39,401 | ₩38,200 | ₩39,254 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,375 | ₩40,375 | ₩38,707 | ₩39,241 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,306 | ₩40,028 | ₩38,306 | ₩39,975 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,533 | ₩39,374 | ₩38,120 | ₩38,880 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,934 | ₩40,108 | ₩38,934 | ₩39,121 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,561 | ₩40,442 | ₩38,787 | ₩39,748 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,361 | ₩40,442 | ₩39,361 | ₩39,895 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,721 | ₩39,775 | ₩38,573 | ₩38,734 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,678 | ₩38,947 | ₩36,678 | ₩38,947 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,304 | ₩37,372 | ₩35,770 | ₩35,770 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,251 | ₩37,372 | ₩34,716 | ₩35,517 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,037 | ₩36,318 | ₩35,383 | ₩35,464 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,878 | ₩36,878 | ₩36,051 | ₩36,451 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,707 | ₩39,668 | ₩37,612 | ₩38,280 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,374 | ₩39,374 | ₩38,106 | ₩38,106 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,521 | ₩40,068 | ₩39,521 | ₩39,988 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,108 | ₩40,469 | ₩39,508 | ₩39,655 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,698 | ₩42,698 | ₩39,508 | ₩39,508 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩38,974 | ₩41,069 | ₩38,974 | ₩39,201 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,321 | ₩39,815 | ₩38,827 | ₩39,187 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,333 | ₩40,482 | ₩38,333 | ₩39,508 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,626 | ₩39,708 | ₩37,439 | ₩38,560 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,906 | ₩39,241 | ₩37,893 | ₩38,560 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,240 | ₩38,306 | ₩37,479 | ₩38,013 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,371 | ₩37,706 | ₩36,318 | ₩36,972 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,919 | ₩38,987 | ₩36,972 | ₩37,386 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,077 | ₩37,719 | ₩35,610 | ₩37,172 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,037 | ₩37,973 | ₩36,037 | ₩36,144 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,279 | ₩38,040 | ₩36,024 | ₩36,024 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,506 | ₩37,959 | ₩36,051 | ₩37,959 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,773 | ₩38,387 | ₩37,105 | ₩37,319 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,624 | ₩39,027 | ₩35,624 | ₩37,612 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,080 | ₩39,855 | ₩36,211 | ₩36,211 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,960 | ₩39,534 | ₩38,093 | ₩38,186 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,437 | ₩37,025 | ₩35,437 | ₩36,945 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,733 | ₩38,120 | ₩34,850 | ₩35,704 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,626 | ₩37,639 | ₩36,251 | ₩36,905 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,226 | ₩38,387 | ₩36,198 | ₩37,652 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,840 | ₩41,376 | ₩37,746 | ₩37,746 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,175 | ₩40,175 | ₩38,533 | ₩38,533 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,348 | ₩41,283 | ₩38,747 | ₩39,828 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,069 | ₩41,069 | ₩39,067 | ₩39,708 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,175 | ₩41,843 | ₩39,388 | ₩39,388 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,522 | ₩40,736 | ₩40,375 | ₩40,709 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,723 | ₩41,723 | ₩40,042 | ₩40,909 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,522 | ₩40,562 | ₩40,522 | ₩40,562 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,575 | ₩41,390 | ₩40,575 | ₩40,776 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,509 | ₩40,682 | ₩39,775 | ₩40,335 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,802 | ₩40,802 | ₩39,668 | ₩40,028 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,002 | ₩40,909 | ₩38,547 | ₩40,055 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,652 | ₩39,695 | ₩37,652 | ₩39,468 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,879 | ₩39,641 | ₩37,879 | ₩39,201 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,104 | ₩39,908 | ₩36,104 | ₩38,040 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,240 | ₩38,240 | ₩35,957 | ₩36,064 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,517 | ₩36,118 | ₩35,263 | ₩35,624 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,769 | ₩36,224 | ₩34,769 | ₩35,517 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,302 | ₩35,717 | ₩34,035 | ₩34,222 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,422 | ₩34,796 | ₩34,102 | ₩34,796 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,635 | ₩34,649 | ₩33,368 | ₩33,662 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,049 | ₩34,049 | ₩32,193 | ₩32,834 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,582 | ₩33,768 | ₩33,421 | ₩33,448 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,649 | ₩34,703 | ₩33,568 | ₩33,862 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,010 | ₩35,624 | ₩34,155 | ₩34,903 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩34,970 | ₩35,370 | ₩34,049 | ₩34,676 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,907 | ₩38,907 | ₩35,383 | ₩35,584 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,264 | ₩37,292 | ₩35,704 | ₩36,037 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,425 | ₩37,372 | ₩35,637 | ₩36,171 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,014 | ₩39,014 | ₩35,877 | ₩35,877 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,571 | ₩36,972 | ₩36,331 | ₩36,331 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,531 | ₩36,705 | ₩35,770 | ₩36,304 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,557 | ₩35,917 | ₩35,036 | ₩35,330 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,343 | ₩35,690 | ₩34,583 | ₩35,370 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,944 | ₩36,998 | ₩35,370 | ₩35,730 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,159 | ₩37,185 | ₩35,784 | ₩36,211 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,302 | ₩37,038 | ₩34,276 | ₩36,331 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,663 | ₩35,357 | ₩34,302 | ₩34,703 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,224 | ₩36,224 | ₩34,676 | ₩35,143 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,557 | ₩36,825 | ₩35,250 | ₩35,931 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,837 | ₩36,091 | ₩34,009 | ₩35,650 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,586 | ₩37,666 | ₩36,411 | ₩37,038 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,174 | ₩39,428 | ₩37,999 | ₩38,106 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,068 | ₩40,082 | ₩39,041 | ₩39,174 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,322 | ₩40,842 | ₩40,202 | ₩40,309 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,042 | ₩41,003 | ₩40,042 | ₩40,295 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,309 | ₩41,430 | ₩40,068 | ₩40,656 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,029 | ₩41,083 | ₩39,481 | ₩40,789 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,376 | ₩41,376 | ₩39,735 | ₩40,309 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,910 | ₩42,044 | ₩40,282 | ₩41,003 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,510 | ₩42,644 | ₩40,482 | ₩41,496 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩41,964 | ₩41,964 | ₩40,055 | ₩41,229 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,845 | ₩43,352 | ₩41,069 | ₩41,790 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,217 | ₩42,711 | ₩41,470 | ₩42,711 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩41,990 | ₩42,324 | ₩41,723 | ₩42,257 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,070 | ₩42,711 | ₩42,070 | ₩42,564 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,898 | ₩42,965 | ₩41,737 | ₩42,110 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,032 | ₩44,032 | ₩42,110 | ₩42,177 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,513 | ₩44,513 | ₩43,218 | ₩44,500 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,792 | ₩45,194 | ₩43,298 | ₩44,246 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,057 | ₩44,032 | ₩40,616 | ₩43,258 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,030 | ₩42,191 | ₩41,443 | ₩41,937 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,591 | ₩43,205 | ₩41,830 | ₩42,711 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,511 | ₩43,952 | ₩41,910 | ₩42,057 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,722 | ₩42,324 | ₩40,722 | ₩42,324 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩41,977 | ₩41,990 | ₩40,616 | ₩40,682 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,496 | ₩41,884 | ₩40,442 | ₩41,043 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,722 | ₩41,376 | ₩40,509 | ₩40,816 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,950 | ₩41,950 | ₩40,202 | ₩40,202 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,508 | ₩39,815 | ₩38,787 | ₩39,815 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,214 | ₩40,575 | ₩38,453 | ₩40,095 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,494 | ₩40,562 | ₩38,040 | ₩38,840 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,295 | ₩40,375 | ₩39,321 | ₩39,641 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,055 | ₩40,709 | ₩39,187 | ₩39,788 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,374 | ₩40,522 | ₩38,587 | ₩40,028 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,226 | ₩38,987 | ₩38,226 | ₩38,627 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,695 | ₩39,695 | ₩36,838 | ₩38,226 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,532 | ₩38,667 | ₩37,119 | ₩37,212 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,025 | ₩38,333 | ₩36,918 | ₩38,333 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,158 | ₩36,958 | ₩35,464 | ₩36,665 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,133 | ₩38,133 | ₩36,131 | ₩36,131 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,372 | ₩37,372 | ₩36,705 | ₩37,239 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,691 | ₩37,919 | ₩35,544 | ₩36,571 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,611 | ₩36,878 | ₩36,224 | ₩36,224 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,571 | ₩37,105 | ₩36,571 | ₩36,745 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,171 | ₩36,438 | ₩36,171 | ₩36,438 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,637 | ₩36,665 | ₩35,637 | ₩36,384 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,037 | ₩36,037 | ₩35,770 | ₩35,770 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,517 | ₩36,264 | ₩34,823 | ₩35,450 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,916 | ₩35,757 | ₩34,903 | ₩34,903 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,917 | ₩36,077 | ₩35,557 | ₩35,664 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,864 | ₩36,691 | ₩35,864 | ₩36,184 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,119 | ₩37,372 | ₩35,957 | ₩37,239 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,905 | ₩37,372 | ₩35,837 | ₩36,331 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,251 | ₩37,225 | ₩35,864 | ₩36,091 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,465 | ₩36,465 | ₩35,530 | ₩35,530 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,505 | ₩36,505 | ₩35,383 | ₩36,024 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,371 | ₩36,411 | ₩36,037 | ₩36,371 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,305 | ₩37,305 | ₩36,037 | ₩36,331 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,344 | ₩36,865 | ₩36,291 | ₩36,398 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,238 | ₩36,985 | ₩35,971 | ₩35,971 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,865 | ₩36,865 | ₩36,278 | ₩36,278 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,425 | ₩37,132 | ₩35,971 | ₩37,132 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,051 | ₩36,611 | ₩36,051 | ₩36,291 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,864 | ₩36,278 | ₩35,223 | ₩35,584 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,730 | ₩35,730 | ₩35,183 | ₩35,584 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,624 | ₩35,917 | ₩34,956 | ₩35,584 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,317 | ₩35,490 | ₩34,556 | ₩35,183 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,638 | ₩36,731 | ₩34,596 | ₩35,690 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,665 | ₩37,105 | ₩35,811 | ₩36,051 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,571 | ₩36,812 | ₩36,278 | ₩36,291 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,611 | ₩37,652 | ₩36,344 | ₩36,892 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,838 | ₩36,878 | ₩35,637 | ₩35,877 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,240 | ₩39,214 | ₩36,398 | ₩38,306 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,025 | ₩38,293 | ₩36,518 | ₩38,106 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,291 | ₩36,758 | ₩36,024 | ₩36,758 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,465 | ₩36,985 | ₩36,318 | ₩36,985 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,558 | ₩37,052 | ₩35,877 | ₩36,304 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,171 | ₩36,651 | ₩36,024 | ₩36,304 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,650 | ₩36,451 | ₩35,650 | ₩36,411 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,359 | ₩37,359 | ₩34,703 | ₩34,703 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,077 | ₩36,691 | ₩35,036 | ₩35,157 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,904 | ₩36,705 | ₩35,116 | ₩36,118 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,637 | ₩36,371 | ₩35,637 | ₩36,331 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,757 | ₩36,037 | ₩34,916 | ₩35,370 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩34,970 | ₩35,584 | ₩34,836 | ₩35,223 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,969 | ₩35,036 | ₩33,929 | ₩34,503 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,701 | ₩33,768 | ₩32,180 | ₩32,207 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,847 | ₩33,261 | ₩32,167 | ₩32,394 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,581 | ₩33,301 | ₩32,207 | ₩32,207 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,554 | ₩33,421 | ₩32,527 | ₩32,567 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,235 | ₩33,235 | ₩32,260 | ₩32,260 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,446 | ₩32,994 | ₩31,446 | ₩32,994 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,900 | ₩33,048 | ₩31,539 | ₩31,833 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,446 | ₩31,793 | ₩31,139 | ₩31,793 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,725 | ₩31,820 | ₩30,712 | ₩31,326 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,138 | ₩31,126 | ₩30,085 | ₩30,979 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,885 | ₩31,126 | ₩30,138 | ₩30,138 | -2.42% | 7.7천 |
|---|