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 | ₩39,521 | ₩39,534 | ₩39,267 | ₩39,507 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,668 | ₩40,668 | ₩39,174 | ₩39,481 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,521 | ₩42,029 | ₩39,814 | ₩42,029 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,122 | ₩41,122 | ₩40,562 | ₩40,775 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,427 | ₩40,241 | ₩39,241 | ₩39,668 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,493 | ₩38,493 | ₩38,253 | ₩38,253 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,720 | ₩38,720 | ₩37,906 | ₩38,240 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,708 | ₩40,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,720 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,801 | ₩42,229 | ₩39,721 | ₩40,602 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,335 | ₩41,175 | ₩39,801 | ₩39,801 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,109 | ₩41,135 | ₩40,562 | ₩40,962 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,135 | ₩41,135 | ₩40,415 | ₩40,415 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,003 | ₩42,003 | ₩40,828 | ₩40,828 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,495 | ₩42,096 | ₩41,495 | ₩41,922 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,335 | ₩41,335 | ₩40,041 | ₩40,695 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,361 | ₩40,361 | ₩39,387 | ₩39,387 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,201 | ₩40,762 | ₩39,027 | ₩40,762 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,761 | ₩39,854 | ₩38,707 | ₩39,241 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,161 | ₩39,227 | ₩39,161 | ₩39,227 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,814 | ₩40,028 | ₩38,694 | ₩39,227 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,827 | ₩39,494 | ₩38,827 | ₩39,361 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,440 | ₩39,401 | ₩38,440 | ₩38,840 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,374 | ₩40,028 | ₩39,361 | ₩39,401 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,800 | ₩39,828 | ₩38,800 | ₩39,361 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,147 | ₩39,574 | ₩38,720 | ₩39,067 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,268 | ₩40,588 | ₩39,628 | ₩39,761 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,694 | ₩40,188 | ₩38,640 | ₩39,868 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,894 | ₩39,254 | ₩37,800 | ₩39,094 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,573 | ₩38,947 | ₩38,227 | ₩38,947 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,535 | ₩40,535 | ₩39,307 | ₩39,441 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,201 | ₩40,201 | ₩39,547 | ₩39,894 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,935 | ₩40,935 | ₩39,227 | ₩40,028 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,708 | ₩40,802 | ₩40,615 | ₩40,615 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,776 | ₩41,776 | ₩40,735 | ₩41,095 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,149 | ₩41,842 | ₩40,562 | ₩41,842 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,322 | ₩41,322 | ₩40,722 | ₩41,028 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,616 | ₩41,616 | ₩40,562 | ₩40,562 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩39,988 | ₩40,241 | ₩39,988 | ₩40,121 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,468 | ₩41,495 | ₩40,455 | ₩41,269 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,282 | ₩41,375 | ₩40,468 | ₩40,988 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,948 | ₩41,269 | ₩39,801 | ₩41,229 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,229 | ₩42,229 | ₩41,362 | ₩41,362 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,696 | ₩43,190 | ₩41,375 | ₩42,029 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,216 | ₩42,296 | ₩41,789 | ₩41,896 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,776 | ₩41,896 | ₩41,776 | ₩41,896 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,203 | ₩42,443 | ₩41,362 | ₩41,776 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,722 | ₩41,722 | ₩40,788 | ₩41,709 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,121 | ₩41,482 | ₩40,121 | ₩41,482 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,374 | ₩40,788 | ₩39,374 | ₩39,921 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,708 | ₩40,708 | ₩39,361 | ₩40,095 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,028 | ₩40,228 | ₩39,934 | ₩39,934 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,080 | ₩40,495 | ₩38,960 | ₩39,080 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,094 | ₩40,054 | ₩39,094 | ₩39,641 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,907 | ₩40,215 | ₩38,907 | ₩39,361 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,854 | ₩38,854 | ₩38,854 | ₩38,854 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,787 | ₩39,201 | ₩38,560 | ₩38,854 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,747 | ₩40,682 | ₩38,747 | ₩39,641 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,493 | ₩40,615 | ₩38,347 | ₩39,254 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,387 | ₩40,361 | ₩39,147 | ₩39,828 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,495 | ₩40,495 | ₩40,161 | ₩40,161 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,335 | ₩41,335 | ₩40,135 | ₩40,135 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,415 | ₩43,230 | ₩40,295 | ₩40,295 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,602 | ₩41,429 | ₩40,562 | ₩40,562 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,588 | ₩41,429 | ₩40,415 | ₩40,828 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,547 | ₩41,362 | ₩39,547 | ₩39,894 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,826 | ₩41,135 | ₩37,399 | ₩40,161 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,867 | ₩38,867 | ₩36,799 | ₩38,026 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,907 | ₩39,774 | ₩38,907 | ₩39,774 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,534 | ₩39,734 | ₩39,241 | ₩39,734 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩40,962 | ₩40,962 | ₩38,974 | ₩39,347 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,027 | ₩40,602 | ₩38,694 | ₩40,602 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,695 | ₩40,695 | ₩38,907 | ₩38,907 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,467 | ₩41,696 | ₩39,467 | ₩41,642 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,614 | ₩39,614 | ₩38,894 | ₩38,894 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,854 | ₩39,854 | ₩38,907 | ₩39,267 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,187 | ₩39,387 | ₩38,187 | ₩39,241 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,361 | ₩40,361 | ₩38,694 | ₩39,227 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,293 | ₩40,014 | ₩38,293 | ₩39,961 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,520 | ₩39,361 | ₩38,106 | ₩38,867 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,920 | ₩40,095 | ₩38,920 | ₩39,107 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,547 | ₩40,428 | ₩38,774 | ₩39,734 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,347 | ₩40,428 | ₩39,347 | ₩39,881 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,708 | ₩39,761 | ₩38,560 | ₩38,720 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,665 | ₩38,934 | ₩36,665 | ₩38,934 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,292 | ₩37,359 | ₩35,758 | ₩35,758 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,239 | ₩37,359 | ₩34,704 | ₩35,505 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,025 | ₩36,305 | ₩35,371 | ₩35,451 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,866 | ₩36,866 | ₩36,038 | ₩36,439 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,694 | ₩39,654 | ₩37,599 | ₩38,267 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,361 | ₩39,361 | ₩38,093 | ₩38,093 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,507 | ₩40,054 | ₩39,507 | ₩39,974 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,095 | ₩40,455 | ₩39,494 | ₩39,641 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,683 | ₩42,683 | ₩39,494 | ₩39,494 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩38,960 | ₩41,055 | ₩38,960 | ₩39,187 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,307 | ₩39,801 | ₩38,814 | ₩39,174 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,320 | ₩40,468 | ₩38,320 | ₩39,494 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,613 | ₩39,694 | ₩37,426 | ₩38,547 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,893 | ₩39,227 | ₩37,880 | ₩38,547 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,227 | ₩38,293 | ₩37,466 | ₩38,000 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,359 | ₩37,693 | ₩36,305 | ₩36,959 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,906 | ₩38,974 | ₩36,959 | ₩37,373 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,065 | ₩37,706 | ₩35,598 | ₩37,159 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,025 | ₩37,960 | ₩36,025 | ₩36,132 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,266 | ₩38,026 | ₩36,012 | ₩36,012 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,493 | ₩37,946 | ₩36,038 | ₩37,946 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,760 | ₩38,373 | ₩37,092 | ₩37,306 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,611 | ₩39,014 | ₩35,611 | ₩37,599 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,066 | ₩39,841 | ₩36,198 | ₩36,198 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,947 | ₩39,521 | ₩38,080 | ₩38,173 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,425 | ₩37,012 | ₩35,425 | ₩36,932 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,720 | ₩38,106 | ₩34,838 | ₩35,691 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,613 | ₩37,626 | ₩36,239 | ₩36,892 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,213 | ₩38,373 | ₩36,185 | ₩37,639 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,827 | ₩41,362 | ₩37,733 | ₩37,733 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,161 | ₩40,161 | ₩38,520 | ₩38,520 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,334 | ₩41,269 | ₩38,734 | ₩39,814 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,055 | ₩41,055 | ₩39,054 | ₩39,694 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,161 | ₩41,829 | ₩39,374 | ₩39,374 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,508 | ₩40,722 | ₩40,361 | ₩40,695 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,709 | ₩41,709 | ₩40,028 | ₩40,895 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,508 | ₩40,548 | ₩40,508 | ₩40,548 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,562 | ₩41,375 | ₩40,562 | ₩40,762 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,495 | ₩40,668 | ₩39,761 | ₩40,321 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,788 | ₩40,788 | ₩39,654 | ₩40,014 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩39,988 | ₩40,895 | ₩38,533 | ₩40,041 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,639 | ₩39,681 | ₩37,639 | ₩39,454 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,866 | ₩39,628 | ₩37,866 | ₩39,187 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,092 | ₩39,894 | ₩36,092 | ₩38,026 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,227 | ₩38,227 | ₩35,945 | ₩36,052 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,505 | ₩36,105 | ₩35,251 | ₩35,611 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,757 | ₩36,212 | ₩34,757 | ₩35,505 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,290 | ₩35,705 | ₩34,024 | ₩34,210 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,411 | ₩34,784 | ₩34,090 | ₩34,784 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,623 | ₩34,637 | ₩33,357 | ₩33,650 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,037 | ₩34,037 | ₩32,182 | ₩32,823 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,570 | ₩33,757 | ₩33,410 | ₩33,437 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,637 | ₩34,691 | ₩33,557 | ₩33,850 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩34,998 | ₩35,611 | ₩34,144 | ₩34,891 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩34,958 | ₩35,358 | ₩34,037 | ₩34,664 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,894 | ₩38,894 | ₩35,371 | ₩35,571 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,252 | ₩37,279 | ₩35,691 | ₩36,025 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,412 | ₩37,359 | ₩35,625 | ₩36,158 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,000 | ₩39,000 | ₩35,865 | ₩35,865 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,559 | ₩36,959 | ₩36,319 | ₩36,319 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,519 | ₩36,692 | ₩35,758 | ₩36,292 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,545 | ₩35,905 | ₩35,024 | ₩35,318 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,331 | ₩35,678 | ₩34,571 | ₩35,358 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,932 | ₩36,986 | ₩35,358 | ₩35,718 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,146 | ₩37,172 | ₩35,772 | ₩36,198 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,290 | ₩37,026 | ₩34,264 | ₩36,319 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,651 | ₩35,345 | ₩34,290 | ₩34,691 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,212 | ₩36,212 | ₩34,664 | ₩35,131 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,545 | ₩36,812 | ₩35,238 | ₩35,918 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,825 | ₩36,078 | ₩33,997 | ₩35,638 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,573 | ₩37,653 | ₩36,399 | ₩37,026 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,161 | ₩39,414 | ₩37,986 | ₩38,093 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,054 | ₩40,068 | ₩39,027 | ₩39,161 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,308 | ₩40,828 | ₩40,188 | ₩40,295 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,028 | ₩40,988 | ₩40,028 | ₩40,281 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,295 | ₩41,415 | ₩40,054 | ₩40,642 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,015 | ₩41,069 | ₩39,467 | ₩40,775 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,362 | ₩41,362 | ₩39,721 | ₩40,295 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,896 | ₩42,029 | ₩40,268 | ₩40,988 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,495 | ₩42,630 | ₩40,468 | ₩41,482 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩41,949 | ₩41,949 | ₩40,041 | ₩41,215 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,830 | ₩43,337 | ₩41,055 | ₩41,776 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,203 | ₩42,696 | ₩41,455 | ₩42,696 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩41,976 | ₩42,309 | ₩41,709 | ₩42,243 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,056 | ₩42,696 | ₩42,056 | ₩42,550 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,883 | ₩42,950 | ₩41,722 | ₩42,096 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,017 | ₩44,017 | ₩42,096 | ₩42,163 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,498 | ₩44,498 | ₩43,203 | ₩44,484 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,777 | ₩45,178 | ₩43,283 | ₩44,231 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,043 | ₩44,017 | ₩40,602 | ₩43,243 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,016 | ₩42,176 | ₩41,429 | ₩41,922 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,576 | ₩43,190 | ₩41,816 | ₩42,696 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,496 | ₩43,937 | ₩41,896 | ₩42,043 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,708 | ₩42,309 | ₩40,708 | ₩42,309 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩41,962 | ₩41,976 | ₩40,602 | ₩40,668 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,482 | ₩41,869 | ₩40,428 | ₩41,028 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,708 | ₩41,362 | ₩40,495 | ₩40,802 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,936 | ₩41,936 | ₩40,188 | ₩40,188 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,494 | ₩39,801 | ₩38,774 | ₩39,801 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,201 | ₩40,562 | ₩38,440 | ₩40,081 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,481 | ₩40,548 | ₩38,026 | ₩38,827 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,281 | ₩40,361 | ₩39,307 | ₩39,628 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,041 | ₩40,695 | ₩39,174 | ₩39,774 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,361 | ₩40,508 | ₩38,573 | ₩40,014 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,213 | ₩38,974 | ₩38,213 | ₩38,613 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,681 | ₩39,681 | ₩36,826 | ₩38,213 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,519 | ₩38,654 | ₩37,106 | ₩37,199 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,012 | ₩38,320 | ₩36,906 | ₩38,320 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,145 | ₩36,946 | ₩35,451 | ₩36,652 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,120 | ₩38,120 | ₩36,118 | ₩36,118 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,359 | ₩37,359 | ₩36,692 | ₩37,226 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,679 | ₩37,906 | ₩35,531 | ₩36,559 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,599 | ₩36,866 | ₩36,212 | ₩36,212 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,559 | ₩37,092 | ₩36,559 | ₩36,732 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,158 | ₩36,425 | ₩36,158 | ₩36,425 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,625 | ₩36,652 | ₩35,625 | ₩36,372 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,025 | ₩36,025 | ₩35,758 | ₩35,758 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,505 | ₩36,252 | ₩34,811 | ₩35,438 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,904 | ₩35,745 | ₩34,891 | ₩34,891 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,905 | ₩36,065 | ₩35,545 | ₩35,651 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,852 | ₩36,679 | ₩35,852 | ₩36,172 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,106 | ₩37,359 | ₩35,945 | ₩37,226 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,892 | ₩37,359 | ₩35,825 | ₩36,319 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,239 | ₩37,213 | ₩35,852 | ₩36,078 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,452 | ₩36,452 | ₩35,518 | ₩35,518 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,492 | ₩36,492 | ₩35,371 | ₩36,012 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,359 | ₩36,399 | ₩36,025 | ₩36,359 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,293 | ₩37,293 | ₩36,025 | ₩36,319 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,332 | ₩36,852 | ₩36,279 | ₩36,385 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,225 | ₩36,972 | ₩35,958 | ₩35,958 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,852 | ₩36,852 | ₩36,265 | ₩36,265 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,412 | ₩37,119 | ₩35,958 | ₩37,119 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,038 | ₩36,599 | ₩36,038 | ₩36,279 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,852 | ₩36,265 | ₩35,211 | ₩35,571 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,718 | ₩35,718 | ₩35,171 | ₩35,571 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,611 | ₩35,905 | ₩34,944 | ₩35,571 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,305 | ₩35,478 | ₩34,544 | ₩35,171 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,625 | ₩36,719 | ₩34,584 | ₩35,678 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,652 | ₩37,092 | ₩35,798 | ₩36,038 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,559 | ₩36,799 | ₩36,265 | ₩36,279 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,599 | ₩37,639 | ₩36,332 | ₩36,879 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,826 | ₩36,866 | ₩35,625 | ₩35,865 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,227 | ₩39,201 | ₩36,385 | ₩38,293 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,012 | ₩38,280 | ₩36,505 | ₩38,093 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,279 | ₩36,746 | ₩36,012 | ₩36,746 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,452 | ₩36,972 | ₩36,305 | ₩36,972 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,545 | ₩37,039 | ₩35,865 | ₩36,292 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,158 | ₩36,639 | ₩36,012 | ₩36,292 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,638 | ₩36,439 | ₩35,638 | ₩36,399 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,346 | ₩37,346 | ₩34,691 | ₩34,691 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,065 | ₩36,679 | ₩35,024 | ₩35,144 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,892 | ₩36,692 | ₩35,104 | ₩36,105 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,625 | ₩36,359 | ₩35,625 | ₩36,319 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,745 | ₩36,025 | ₩34,904 | ₩35,358 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩34,958 | ₩35,571 | ₩34,824 | ₩35,211 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,957 | ₩35,024 | ₩33,917 | ₩34,491 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,689 | ₩33,757 | ₩32,169 | ₩32,196 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,836 | ₩33,250 | ₩32,156 | ₩32,382 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,569 | ₩33,290 | ₩32,196 | ₩32,196 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,543 | ₩33,410 | ₩32,516 | ₩32,556 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,223 | ₩33,223 | ₩32,249 | ₩32,249 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,435 | ₩32,983 | ₩31,435 | ₩32,983 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,889 | ₩33,036 | ₩31,529 | ₩31,822 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,435 | ₩31,782 | ₩31,128 | ₩31,782 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,715 | ₩31,809 | ₩30,701 | ₩31,315 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,128 | ₩31,115 | ₩30,074 | ₩30,968 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,875 | ₩31,115 | ₩30,128 | ₩30,128 | -2.42% | 7.7천 |
|---|