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 | ₩39,538 | ₩39,551 | ₩39,284 | ₩39,524 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,686 | ₩40,686 | ₩39,191 | ₩39,498 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,539 | ₩42,047 | ₩39,831 | ₩42,047 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,139 | ₩41,139 | ₩40,579 | ₩40,792 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,444 | ₩40,258 | ₩39,257 | ₩39,684 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,510 | ₩38,510 | ₩38,270 | ₩38,270 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,737 | ₩38,737 | ₩37,923 | ₩38,256 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,725 | ₩40,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,737 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,818 | ₩42,247 | ₩39,738 | ₩40,619 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,352 | ₩41,193 | ₩39,818 | ₩39,818 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,126 | ₩41,153 | ₩40,579 | ₩40,979 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,153 | ₩41,153 | ₩40,432 | ₩40,432 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,020 | ₩42,020 | ₩40,846 | ₩40,846 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,513 | ₩42,114 | ₩41,513 | ₩41,940 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,353 | ₩41,353 | ₩40,058 | ₩40,712 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,379 | ₩40,379 | ₩39,404 | ₩39,404 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,217 | ₩40,779 | ₩39,044 | ₩40,779 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,778 | ₩39,871 | ₩38,723 | ₩39,257 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,177 | ₩39,244 | ₩39,177 | ₩39,244 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,830 | ₩40,045 | ₩38,710 | ₩39,244 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,844 | ₩39,511 | ₩38,844 | ₩39,377 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,456 | ₩39,418 | ₩38,456 | ₩38,857 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,391 | ₩40,045 | ₩39,377 | ₩39,418 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,817 | ₩39,845 | ₩38,817 | ₩39,377 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,164 | ₩39,591 | ₩38,737 | ₩39,084 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,285 | ₩40,606 | ₩39,644 | ₩39,778 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,710 | ₩40,205 | ₩38,657 | ₩39,885 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,910 | ₩39,271 | ₩37,816 | ₩39,111 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,590 | ₩38,964 | ₩38,243 | ₩38,964 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,552 | ₩40,552 | ₩39,324 | ₩39,458 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,218 | ₩40,218 | ₩39,564 | ₩39,911 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,953 | ₩40,953 | ₩39,244 | ₩40,045 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,726 | ₩40,819 | ₩40,632 | ₩40,632 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,794 | ₩41,794 | ₩40,752 | ₩41,113 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,166 | ₩41,860 | ₩40,579 | ₩41,860 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,340 | ₩41,340 | ₩40,739 | ₩41,046 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,633 | ₩41,633 | ₩40,579 | ₩40,579 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,005 | ₩40,258 | ₩40,005 | ₩40,138 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,485 | ₩41,513 | ₩40,472 | ₩41,286 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,300 | ₩41,393 | ₩40,485 | ₩41,006 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,966 | ₩41,286 | ₩39,818 | ₩41,246 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,247 | ₩42,247 | ₩41,380 | ₩41,380 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,715 | ₩43,208 | ₩41,393 | ₩42,047 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,234 | ₩42,314 | ₩41,807 | ₩41,914 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,794 | ₩41,914 | ₩41,794 | ₩41,914 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,221 | ₩42,461 | ₩41,380 | ₩41,794 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,740 | ₩41,740 | ₩40,806 | ₩41,727 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,138 | ₩41,500 | ₩40,138 | ₩41,500 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,391 | ₩40,806 | ₩39,391 | ₩39,938 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,726 | ₩40,726 | ₩39,377 | ₩40,112 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,045 | ₩40,245 | ₩39,951 | ₩39,951 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,097 | ₩40,512 | ₩38,977 | ₩39,097 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,111 | ₩40,072 | ₩39,111 | ₩39,658 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,924 | ₩40,232 | ₩38,924 | ₩39,377 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,870 | ₩38,870 | ₩38,870 | ₩38,870 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,804 | ₩39,217 | ₩38,577 | ₩38,870 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,763 | ₩40,699 | ₩38,763 | ₩39,658 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,510 | ₩40,632 | ₩38,363 | ₩39,271 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,404 | ₩40,379 | ₩39,164 | ₩39,845 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,512 | ₩40,512 | ₩40,178 | ₩40,178 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,353 | ₩41,353 | ₩40,152 | ₩40,152 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,432 | ₩43,248 | ₩40,312 | ₩40,312 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,619 | ₩41,446 | ₩40,579 | ₩40,579 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,606 | ₩41,446 | ₩40,432 | ₩40,846 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,564 | ₩41,380 | ₩39,564 | ₩39,911 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,842 | ₩41,153 | ₩37,415 | ₩40,178 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,884 | ₩38,884 | ₩36,815 | ₩38,043 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,924 | ₩39,791 | ₩38,924 | ₩39,791 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,551 | ₩39,751 | ₩39,257 | ₩39,751 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩40,979 | ₩40,979 | ₩38,990 | ₩39,364 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,044 | ₩40,619 | ₩38,710 | ₩40,619 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,712 | ₩40,712 | ₩38,924 | ₩38,924 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,484 | ₩41,713 | ₩39,484 | ₩41,660 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,631 | ₩39,631 | ₩38,910 | ₩38,910 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,871 | ₩39,871 | ₩38,924 | ₩39,284 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,203 | ₩39,404 | ₩38,203 | ₩39,257 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,379 | ₩40,379 | ₩38,710 | ₩39,244 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,310 | ₩40,032 | ₩38,310 | ₩39,978 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,537 | ₩39,377 | ₩38,123 | ₩38,884 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,937 | ₩40,112 | ₩38,937 | ₩39,124 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,564 | ₩40,445 | ₩38,790 | ₩39,751 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,364 | ₩40,445 | ₩39,364 | ₩39,898 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,725 | ₩39,778 | ₩38,577 | ₩38,737 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,681 | ₩38,950 | ₩36,681 | ₩38,950 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,307 | ₩37,375 | ₩35,773 | ₩35,773 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,254 | ₩37,375 | ₩34,719 | ₩35,520 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,040 | ₩36,321 | ₩35,386 | ₩35,466 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,881 | ₩36,881 | ₩36,054 | ₩36,454 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,710 | ₩39,671 | ₩37,616 | ₩38,283 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,377 | ₩39,377 | ₩38,109 | ₩38,109 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,524 | ₩40,072 | ₩39,524 | ₩39,992 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,112 | ₩40,472 | ₩39,511 | ₩39,658 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,701 | ₩42,701 | ₩39,511 | ₩39,511 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩38,977 | ₩41,073 | ₩38,977 | ₩39,204 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,324 | ₩39,818 | ₩38,830 | ₩39,191 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,336 | ₩40,485 | ₩38,336 | ₩39,511 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,629 | ₩39,711 | ₩37,442 | ₩38,563 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,909 | ₩39,244 | ₩37,896 | ₩38,563 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,243 | ₩38,310 | ₩37,482 | ₩38,016 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,374 | ₩37,709 | ₩36,321 | ₩36,975 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,923 | ₩38,990 | ₩36,975 | ₩37,389 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,080 | ₩37,722 | ₩35,613 | ₩37,175 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,040 | ₩37,976 | ₩36,040 | ₩36,147 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,282 | ₩38,043 | ₩36,027 | ₩36,027 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,509 | ₩37,963 | ₩36,054 | ₩37,963 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,776 | ₩38,390 | ₩37,108 | ₩37,322 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,627 | ₩39,030 | ₩35,627 | ₩37,616 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,083 | ₩39,858 | ₩36,214 | ₩36,214 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,964 | ₩39,538 | ₩38,096 | ₩38,189 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,440 | ₩37,028 | ₩35,440 | ₩36,948 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,736 | ₩38,123 | ₩34,852 | ₩35,707 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,629 | ₩37,642 | ₩36,254 | ₩36,908 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,230 | ₩38,390 | ₩36,201 | ₩37,656 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,844 | ₩41,380 | ₩37,749 | ₩37,749 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,178 | ₩40,178 | ₩38,537 | ₩38,537 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,351 | ₩41,286 | ₩38,750 | ₩39,831 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,073 | ₩41,073 | ₩39,070 | ₩39,711 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,178 | ₩41,847 | ₩39,391 | ₩39,391 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,525 | ₩40,739 | ₩40,379 | ₩40,712 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,727 | ₩41,727 | ₩40,045 | ₩40,913 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,525 | ₩40,565 | ₩40,525 | ₩40,565 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,579 | ₩41,393 | ₩40,579 | ₩40,779 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,512 | ₩40,686 | ₩39,778 | ₩40,339 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,806 | ₩40,806 | ₩39,671 | ₩40,032 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,005 | ₩40,913 | ₩38,550 | ₩40,058 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,656 | ₩39,698 | ₩37,656 | ₩39,471 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,882 | ₩39,644 | ₩37,882 | ₩39,204 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,107 | ₩39,911 | ₩36,107 | ₩38,043 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,243 | ₩38,243 | ₩35,960 | ₩36,067 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,520 | ₩36,120 | ₩35,266 | ₩35,627 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,772 | ₩36,227 | ₩34,772 | ₩35,520 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,305 | ₩35,720 | ₩34,038 | ₩34,225 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,425 | ₩34,799 | ₩34,105 | ₩34,799 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,638 | ₩34,652 | ₩33,371 | ₩33,664 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,052 | ₩34,052 | ₩32,196 | ₩32,837 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,584 | ₩33,771 | ₩33,424 | ₩33,451 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,652 | ₩34,706 | ₩33,571 | ₩33,865 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,013 | ₩35,627 | ₩34,158 | ₩34,906 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩34,973 | ₩35,373 | ₩34,052 | ₩34,679 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,910 | ₩38,910 | ₩35,386 | ₩35,587 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,267 | ₩37,295 | ₩35,707 | ₩36,040 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,428 | ₩37,375 | ₩35,640 | ₩36,174 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,017 | ₩39,017 | ₩35,880 | ₩35,880 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,574 | ₩36,975 | ₩36,334 | ₩36,334 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,534 | ₩36,708 | ₩35,773 | ₩36,307 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,560 | ₩35,920 | ₩35,039 | ₩35,333 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,346 | ₩35,693 | ₩34,585 | ₩35,373 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,947 | ₩37,001 | ₩35,373 | ₩35,733 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,162 | ₩37,188 | ₩35,787 | ₩36,214 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,305 | ₩37,042 | ₩34,278 | ₩36,334 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,666 | ₩35,360 | ₩34,305 | ₩34,706 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,227 | ₩36,227 | ₩34,679 | ₩35,146 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,560 | ₩36,828 | ₩35,253 | ₩35,934 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,840 | ₩36,094 | ₩34,011 | ₩35,653 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,589 | ₩37,669 | ₩36,414 | ₩37,042 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,177 | ₩39,431 | ₩38,003 | ₩38,109 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,072 | ₩40,085 | ₩39,044 | ₩39,177 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,325 | ₩40,846 | ₩40,205 | ₩40,312 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,045 | ₩41,006 | ₩40,045 | ₩40,299 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,312 | ₩41,433 | ₩40,072 | ₩40,659 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,033 | ₩41,086 | ₩39,484 | ₩40,792 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,380 | ₩41,380 | ₩39,738 | ₩40,312 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,914 | ₩42,047 | ₩40,285 | ₩41,006 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,513 | ₩42,648 | ₩40,485 | ₩41,500 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩41,967 | ₩41,967 | ₩40,058 | ₩41,233 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,848 | ₩43,355 | ₩41,073 | ₩41,794 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,221 | ₩42,715 | ₩41,473 | ₩42,715 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩41,994 | ₩42,327 | ₩41,727 | ₩42,261 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,074 | ₩42,715 | ₩42,074 | ₩42,568 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,901 | ₩42,968 | ₩41,740 | ₩42,114 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,036 | ₩44,036 | ₩42,114 | ₩42,181 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,517 | ₩44,517 | ₩43,222 | ₩44,503 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,796 | ₩45,197 | ₩43,302 | ₩44,250 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,060 | ₩44,036 | ₩40,619 | ₩43,262 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,034 | ₩42,194 | ₩41,446 | ₩41,940 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,594 | ₩43,208 | ₩41,834 | ₩42,715 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,514 | ₩43,956 | ₩41,914 | ₩42,060 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,726 | ₩42,327 | ₩40,726 | ₩42,327 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩41,980 | ₩41,994 | ₩40,619 | ₩40,686 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,500 | ₩41,887 | ₩40,445 | ₩41,046 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,726 | ₩41,380 | ₩40,512 | ₩40,819 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,954 | ₩41,954 | ₩40,205 | ₩40,205 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,511 | ₩39,818 | ₩38,790 | ₩39,818 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,217 | ₩40,579 | ₩38,456 | ₩40,098 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,498 | ₩40,565 | ₩38,043 | ₩38,844 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,299 | ₩40,379 | ₩39,324 | ₩39,644 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,058 | ₩40,712 | ₩39,191 | ₩39,791 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,377 | ₩40,525 | ₩38,590 | ₩40,032 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,230 | ₩38,990 | ₩38,230 | ₩38,630 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,698 | ₩39,698 | ₩36,841 | ₩38,230 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,535 | ₩38,670 | ₩37,122 | ₩37,215 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,028 | ₩38,336 | ₩36,921 | ₩38,336 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,161 | ₩36,961 | ₩35,466 | ₩36,668 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,136 | ₩38,136 | ₩36,134 | ₩36,134 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,375 | ₩37,375 | ₩36,708 | ₩37,242 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,694 | ₩37,923 | ₩35,547 | ₩36,574 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,614 | ₩36,881 | ₩36,227 | ₩36,227 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,574 | ₩37,108 | ₩36,574 | ₩36,748 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,174 | ₩36,441 | ₩36,174 | ₩36,441 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,640 | ₩36,668 | ₩35,640 | ₩36,387 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,040 | ₩36,040 | ₩35,773 | ₩35,773 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,520 | ₩36,267 | ₩34,826 | ₩35,453 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,919 | ₩35,760 | ₩34,906 | ₩34,906 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,920 | ₩36,080 | ₩35,560 | ₩35,667 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,867 | ₩36,694 | ₩35,867 | ₩36,187 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,122 | ₩37,375 | ₩35,960 | ₩37,242 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,908 | ₩37,375 | ₩35,840 | ₩36,334 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,254 | ₩37,228 | ₩35,867 | ₩36,094 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,468 | ₩36,468 | ₩35,533 | ₩35,533 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,508 | ₩36,508 | ₩35,386 | ₩36,027 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,374 | ₩36,414 | ₩36,040 | ₩36,374 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,308 | ₩37,308 | ₩36,040 | ₩36,334 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,347 | ₩36,868 | ₩36,294 | ₩36,401 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,241 | ₩36,988 | ₩35,974 | ₩35,974 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,868 | ₩36,868 | ₩36,281 | ₩36,281 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,428 | ₩37,135 | ₩35,974 | ₩37,135 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,054 | ₩36,614 | ₩36,054 | ₩36,294 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,867 | ₩36,281 | ₩35,226 | ₩35,587 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,733 | ₩35,733 | ₩35,186 | ₩35,587 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,627 | ₩35,920 | ₩34,959 | ₩35,587 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,320 | ₩35,493 | ₩34,559 | ₩35,186 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,641 | ₩36,735 | ₩34,599 | ₩35,693 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,668 | ₩37,108 | ₩35,813 | ₩36,054 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,574 | ₩36,815 | ₩36,281 | ₩36,294 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,614 | ₩37,656 | ₩36,347 | ₩36,895 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,841 | ₩36,881 | ₩35,640 | ₩35,880 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,243 | ₩39,217 | ₩36,401 | ₩38,310 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,028 | ₩38,296 | ₩36,521 | ₩38,109 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,294 | ₩36,761 | ₩36,027 | ₩36,761 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,468 | ₩36,988 | ₩36,321 | ₩36,988 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,561 | ₩37,055 | ₩35,880 | ₩36,307 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,174 | ₩36,654 | ₩36,027 | ₩36,307 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,653 | ₩36,454 | ₩35,653 | ₩36,414 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,362 | ₩37,362 | ₩34,706 | ₩34,706 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,080 | ₩36,694 | ₩35,039 | ₩35,159 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,907 | ₩36,708 | ₩35,119 | ₩36,120 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,640 | ₩36,374 | ₩35,640 | ₩36,334 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,760 | ₩36,040 | ₩34,919 | ₩35,373 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩34,973 | ₩35,587 | ₩34,839 | ₩35,226 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,971 | ₩35,039 | ₩33,931 | ₩34,505 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,703 | ₩33,771 | ₩32,183 | ₩32,209 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,850 | ₩33,264 | ₩32,169 | ₩32,396 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,583 | ₩33,304 | ₩32,209 | ₩32,209 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,557 | ₩33,424 | ₩32,530 | ₩32,570 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,237 | ₩33,237 | ₩32,263 | ₩32,263 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,449 | ₩32,997 | ₩31,449 | ₩32,997 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,902 | ₩33,050 | ₩31,542 | ₩31,836 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,449 | ₩31,796 | ₩31,142 | ₩31,796 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,728 | ₩31,822 | ₩30,714 | ₩31,328 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,140 | ₩31,128 | ₩30,087 | ₩30,981 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,888 | ₩31,128 | ₩30,140 | ₩30,140 | -2.42% | 7.7천 |
|---|