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 | ₩39,570 | ₩39,583 | ₩39,316 | ₩39,557 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,719 | ₩40,719 | ₩39,223 | ₩39,530 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,572 | ₩42,081 | ₩39,864 | ₩42,081 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,173 | ₩41,173 | ₩40,612 | ₩40,826 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,476 | ₩40,291 | ₩39,289 | ₩39,717 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,541 | ₩38,541 | ₩38,301 | ₩38,301 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,768 | ₩38,768 | ₩37,953 | ₩38,287 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,757 | ₩40,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,768 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,850 | ₩42,282 | ₩39,770 | ₩40,652 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,385 | ₩41,226 | ₩39,850 | ₩39,850 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,160 | ₩41,186 | ₩40,612 | ₩41,013 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,186 | ₩41,186 | ₩40,465 | ₩40,465 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,055 | ₩42,055 | ₩40,879 | ₩40,879 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,547 | ₩42,148 | ₩41,547 | ₩41,975 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,387 | ₩41,387 | ₩40,091 | ₩40,746 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,412 | ₩40,412 | ₩39,436 | ₩39,436 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,249 | ₩40,812 | ₩39,076 | ₩40,812 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,810 | ₩39,904 | ₩38,755 | ₩39,289 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,209 | ₩39,276 | ₩39,209 | ₩39,276 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,862 | ₩40,078 | ₩38,742 | ₩39,276 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,875 | ₩39,543 | ₩38,875 | ₩39,410 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,488 | ₩39,450 | ₩38,488 | ₩38,889 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,423 | ₩40,078 | ₩39,410 | ₩39,450 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,849 | ₩39,877 | ₩38,849 | ₩39,410 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,196 | ₩39,623 | ₩38,768 | ₩39,116 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,318 | ₩40,639 | ₩39,677 | ₩39,810 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,742 | ₩40,238 | ₩38,688 | ₩39,917 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,942 | ₩39,303 | ₩37,847 | ₩39,142 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,621 | ₩38,996 | ₩38,274 | ₩38,996 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,585 | ₩40,585 | ₩39,356 | ₩39,490 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,251 | ₩40,251 | ₩39,597 | ₩39,944 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,986 | ₩40,986 | ₩39,276 | ₩40,078 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,759 | ₩40,852 | ₩40,665 | ₩40,665 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,828 | ₩41,828 | ₩40,786 | ₩41,146 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,200 | ₩41,894 | ₩40,612 | ₩41,894 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,373 | ₩41,373 | ₩40,772 | ₩41,080 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,667 | ₩41,667 | ₩40,612 | ₩40,612 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,038 | ₩40,291 | ₩40,038 | ₩40,171 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,518 | ₩41,547 | ₩40,505 | ₩41,320 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,333 | ₩41,427 | ₩40,518 | ₩41,039 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,999 | ₩41,320 | ₩39,850 | ₩41,280 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,282 | ₩42,282 | ₩41,414 | ₩41,414 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,749 | ₩43,244 | ₩41,427 | ₩42,081 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,269 | ₩42,349 | ₩41,841 | ₩41,948 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,828 | ₩41,948 | ₩41,828 | ₩41,948 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,255 | ₩42,496 | ₩41,414 | ₩41,828 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,774 | ₩41,774 | ₩40,839 | ₩41,761 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,171 | ₩41,534 | ₩40,171 | ₩41,534 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,423 | ₩40,839 | ₩39,423 | ₩39,971 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,759 | ₩40,759 | ₩39,410 | ₩40,144 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,078 | ₩40,278 | ₩39,984 | ₩39,984 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,129 | ₩40,545 | ₩39,009 | ₩39,129 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,142 | ₩40,104 | ₩39,142 | ₩39,690 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,955 | ₩40,265 | ₩38,955 | ₩39,410 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,835 | ₩39,249 | ₩38,608 | ₩38,902 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,795 | ₩40,732 | ₩38,795 | ₩39,690 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,541 | ₩40,665 | ₩38,394 | ₩39,303 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,436 | ₩40,412 | ₩39,196 | ₩39,877 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,545 | ₩40,545 | ₩40,211 | ₩40,211 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,387 | ₩41,387 | ₩40,184 | ₩40,184 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,465 | ₩43,284 | ₩40,345 | ₩40,345 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,652 | ₩41,480 | ₩40,612 | ₩40,612 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,639 | ₩41,480 | ₩40,465 | ₩40,879 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,597 | ₩41,414 | ₩39,597 | ₩39,944 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,873 | ₩41,186 | ₩37,446 | ₩40,211 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,915 | ₩38,915 | ₩36,845 | ₩38,074 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,955 | ₩39,824 | ₩38,955 | ₩39,824 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,583 | ₩39,784 | ₩39,289 | ₩39,784 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩41,013 | ₩41,013 | ₩39,022 | ₩39,396 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,076 | ₩40,652 | ₩38,742 | ₩40,652 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,746 | ₩40,746 | ₩38,955 | ₩38,955 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,517 | ₩41,748 | ₩39,517 | ₩41,694 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,663 | ₩39,663 | ₩38,942 | ₩38,942 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,904 | ₩39,904 | ₩38,955 | ₩39,316 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,234 | ₩39,436 | ₩38,234 | ₩39,289 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,412 | ₩40,412 | ₩38,742 | ₩39,276 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,341 | ₩40,064 | ₩38,341 | ₩40,011 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,568 | ₩39,410 | ₩38,154 | ₩38,915 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,969 | ₩40,144 | ₩38,969 | ₩39,156 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,597 | ₩40,478 | ₩38,822 | ₩39,784 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,396 | ₩40,478 | ₩39,396 | ₩39,931 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,757 | ₩39,810 | ₩38,608 | ₩38,768 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,711 | ₩38,982 | ₩36,711 | ₩38,982 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,337 | ₩37,406 | ₩35,803 | ₩35,803 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,284 | ₩37,406 | ₩34,747 | ₩35,549 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,070 | ₩36,350 | ₩35,415 | ₩35,495 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,911 | ₩36,911 | ₩36,083 | ₩36,484 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,742 | ₩39,704 | ₩37,646 | ₩38,314 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,410 | ₩39,410 | ₩38,141 | ₩38,141 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,557 | ₩40,104 | ₩39,557 | ₩40,024 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,144 | ₩40,505 | ₩39,543 | ₩39,690 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,736 | ₩42,736 | ₩39,543 | ₩39,543 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩39,009 | ₩41,106 | ₩39,009 | ₩39,236 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,356 | ₩39,850 | ₩38,862 | ₩39,223 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,368 | ₩40,518 | ₩38,368 | ₩39,543 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,660 | ₩39,744 | ₩37,473 | ₩38,595 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,940 | ₩39,276 | ₩37,927 | ₩38,595 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,274 | ₩38,341 | ₩37,513 | ₩38,047 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,404 | ₩37,740 | ₩36,350 | ₩37,005 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,953 | ₩39,022 | ₩37,005 | ₩37,419 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,110 | ₩37,753 | ₩35,642 | ₩37,205 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,070 | ₩38,007 | ₩36,070 | ₩36,177 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,312 | ₩38,074 | ₩36,056 | ₩36,056 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,539 | ₩37,994 | ₩36,083 | ₩37,994 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,807 | ₩38,421 | ₩37,139 | ₩37,352 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,656 | ₩39,062 | ₩35,656 | ₩37,646 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,114 | ₩39,891 | ₩36,244 | ₩36,244 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,996 | ₩39,570 | ₩38,127 | ₩38,221 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,469 | ₩37,058 | ₩35,469 | ₩36,978 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,766 | ₩38,154 | ₩34,881 | ₩35,736 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,660 | ₩37,673 | ₩36,284 | ₩36,938 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,261 | ₩38,421 | ₩36,230 | ₩37,686 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,875 | ₩41,414 | ₩37,780 | ₩37,780 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,211 | ₩40,211 | ₩38,568 | ₩38,568 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,383 | ₩41,320 | ₩38,782 | ₩39,864 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,106 | ₩41,106 | ₩39,102 | ₩39,744 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,211 | ₩41,881 | ₩39,423 | ₩39,423 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,559 | ₩40,772 | ₩40,412 | ₩40,746 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,761 | ₩41,761 | ₩40,078 | ₩40,946 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,559 | ₩40,599 | ₩40,559 | ₩40,599 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,612 | ₩41,427 | ₩40,612 | ₩40,812 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,545 | ₩40,719 | ₩39,810 | ₩40,372 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,839 | ₩40,839 | ₩39,704 | ₩40,064 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,038 | ₩40,946 | ₩38,581 | ₩40,091 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,686 | ₩39,730 | ₩37,686 | ₩39,503 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,913 | ₩39,677 | ₩37,913 | ₩39,236 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,137 | ₩39,944 | ₩36,137 | ₩38,074 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,274 | ₩38,274 | ₩35,990 | ₩36,097 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,549 | ₩36,150 | ₩35,295 | ₩35,656 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,801 | ₩36,257 | ₩34,801 | ₩35,549 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,333 | ₩35,749 | ₩34,066 | ₩34,253 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,453 | ₩34,827 | ₩34,133 | ₩34,827 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,665 | ₩34,680 | ₩33,398 | ₩33,692 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,079 | ₩34,079 | ₩32,222 | ₩32,864 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,612 | ₩33,799 | ₩33,451 | ₩33,478 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,680 | ₩34,734 | ₩33,598 | ₩33,892 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,041 | ₩35,656 | ₩34,186 | ₩34,934 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩35,001 | ₩35,402 | ₩34,079 | ₩34,707 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,942 | ₩38,942 | ₩35,415 | ₩35,616 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,297 | ₩37,326 | ₩35,736 | ₩36,070 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,457 | ₩37,406 | ₩35,669 | ₩36,203 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,049 | ₩39,049 | ₩35,910 | ₩35,910 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,604 | ₩37,005 | ₩36,364 | ₩36,364 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,564 | ₩36,738 | ₩35,803 | ₩36,337 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,589 | ₩35,950 | ₩35,068 | ₩35,362 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,375 | ₩35,723 | ₩34,614 | ₩35,402 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,976 | ₩37,032 | ₩35,402 | ₩35,763 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,192 | ₩37,219 | ₩35,816 | ₩36,244 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,333 | ₩37,072 | ₩34,306 | ₩36,364 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,694 | ₩35,389 | ₩34,333 | ₩34,734 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,257 | ₩36,257 | ₩34,707 | ₩35,175 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,589 | ₩36,858 | ₩35,282 | ₩35,963 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,869 | ₩36,123 | ₩34,039 | ₩35,682 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,620 | ₩37,700 | ₩36,444 | ₩37,072 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,209 | ₩39,463 | ₩38,034 | ₩38,141 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,104 | ₩40,118 | ₩39,076 | ₩39,209 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,358 | ₩40,879 | ₩40,238 | ₩40,345 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,078 | ₩41,039 | ₩40,078 | ₩40,331 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,345 | ₩41,467 | ₩40,104 | ₩40,692 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,066 | ₩41,120 | ₩39,517 | ₩40,826 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,414 | ₩41,414 | ₩39,770 | ₩40,345 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,948 | ₩42,081 | ₩40,318 | ₩41,039 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,547 | ₩42,683 | ₩40,518 | ₩41,534 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩42,001 | ₩42,001 | ₩40,091 | ₩41,267 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,883 | ₩43,391 | ₩41,106 | ₩41,828 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,255 | ₩42,749 | ₩41,507 | ₩42,749 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩42,028 | ₩42,362 | ₩41,761 | ₩42,295 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,108 | ₩42,749 | ₩42,108 | ₩42,602 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,936 | ₩43,003 | ₩41,774 | ₩42,148 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,072 | ₩44,072 | ₩42,148 | ₩42,215 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,553 | ₩44,553 | ₩43,257 | ₩44,540 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,832 | ₩45,234 | ₩43,337 | ₩44,286 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,095 | ₩44,072 | ₩40,652 | ₩43,297 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,068 | ₩42,228 | ₩41,480 | ₩41,975 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,629 | ₩43,244 | ₩41,868 | ₩42,749 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,549 | ₩43,992 | ₩41,948 | ₩42,095 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,759 | ₩42,362 | ₩40,759 | ₩42,362 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩42,015 | ₩42,028 | ₩40,652 | ₩40,719 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,534 | ₩41,921 | ₩40,478 | ₩41,080 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,759 | ₩41,414 | ₩40,545 | ₩40,852 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,988 | ₩41,988 | ₩40,238 | ₩40,238 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,543 | ₩39,850 | ₩38,822 | ₩39,850 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,249 | ₩40,612 | ₩38,488 | ₩40,131 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,530 | ₩40,599 | ₩38,074 | ₩38,875 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,331 | ₩40,412 | ₩39,356 | ₩39,677 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,091 | ₩40,746 | ₩39,223 | ₩39,824 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,410 | ₩40,559 | ₩38,621 | ₩40,064 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,261 | ₩39,022 | ₩38,261 | ₩38,662 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,730 | ₩39,730 | ₩36,871 | ₩38,261 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,566 | ₩38,702 | ₩37,152 | ₩37,245 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,058 | ₩38,368 | ₩36,952 | ₩38,368 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,190 | ₩36,992 | ₩35,495 | ₩36,698 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,167 | ₩38,167 | ₩36,163 | ₩36,163 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,406 | ₩37,406 | ₩36,738 | ₩37,272 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,724 | ₩37,953 | ₩35,576 | ₩36,604 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,644 | ₩36,911 | ₩36,257 | ₩36,257 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,604 | ₩37,139 | ₩36,604 | ₩36,778 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,203 | ₩36,471 | ₩36,203 | ₩36,471 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,669 | ₩36,698 | ₩35,669 | ₩36,417 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,070 | ₩36,070 | ₩35,803 | ₩35,803 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,549 | ₩36,297 | ₩34,854 | ₩35,482 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,948 | ₩35,789 | ₩34,934 | ₩34,934 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,950 | ₩36,110 | ₩35,589 | ₩35,696 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,896 | ₩36,724 | ₩35,896 | ₩36,217 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,152 | ₩37,406 | ₩35,990 | ₩37,272 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,938 | ₩37,406 | ₩35,869 | ₩36,364 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,284 | ₩37,259 | ₩35,896 | ₩36,123 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,497 | ₩36,497 | ₩35,562 | ₩35,562 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,537 | ₩36,537 | ₩35,415 | ₩36,056 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,404 | ₩36,444 | ₩36,070 | ₩36,404 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,339 | ₩37,339 | ₩36,070 | ₩36,364 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,377 | ₩36,898 | ₩36,324 | ₩36,431 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,270 | ₩37,018 | ₩36,003 | ₩36,003 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,898 | ₩36,898 | ₩36,310 | ₩36,310 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,457 | ₩37,165 | ₩36,003 | ₩37,165 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,083 | ₩36,644 | ₩36,083 | ₩36,324 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,896 | ₩36,310 | ₩35,255 | ₩35,616 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,763 | ₩35,763 | ₩35,215 | ₩35,616 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,656 | ₩35,950 | ₩34,988 | ₩35,616 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,348 | ₩35,522 | ₩34,587 | ₩35,215 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,671 | ₩36,765 | ₩34,627 | ₩35,723 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,698 | ₩37,139 | ₩35,843 | ₩36,083 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,604 | ₩36,845 | ₩36,310 | ₩36,324 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,644 | ₩37,686 | ₩36,377 | ₩36,925 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,871 | ₩36,911 | ₩35,669 | ₩35,910 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,274 | ₩39,249 | ₩36,431 | ₩38,341 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,058 | ₩38,328 | ₩36,551 | ₩38,141 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,324 | ₩36,791 | ₩36,056 | ₩36,791 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,497 | ₩37,018 | ₩36,350 | ₩37,018 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,591 | ₩37,085 | ₩35,910 | ₩36,337 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,203 | ₩36,684 | ₩36,056 | ₩36,337 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,682 | ₩36,484 | ₩35,682 | ₩36,444 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,392 | ₩37,392 | ₩34,734 | ₩34,734 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,110 | ₩36,724 | ₩35,068 | ₩35,188 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,936 | ₩36,738 | ₩35,148 | ₩36,150 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,669 | ₩36,404 | ₩35,669 | ₩36,364 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,789 | ₩36,070 | ₩34,948 | ₩35,402 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩35,001 | ₩35,616 | ₩34,868 | ₩35,255 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,999 | ₩35,068 | ₩33,959 | ₩34,534 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,730 | ₩33,799 | ₩32,209 | ₩32,236 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,877 | ₩33,291 | ₩32,196 | ₩32,423 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,610 | ₩33,331 | ₩32,236 | ₩32,236 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,583 | ₩33,451 | ₩32,556 | ₩32,596 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,264 | ₩33,264 | ₩32,289 | ₩32,289 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,474 | ₩33,024 | ₩31,474 | ₩33,024 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,928 | ₩33,077 | ₩31,568 | ₩31,862 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,474 | ₩31,822 | ₩31,167 | ₩31,822 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,753 | ₩31,848 | ₩30,740 | ₩31,354 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,165 | ₩31,154 | ₩30,112 | ₩31,007 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,913 | ₩31,154 | ₩30,165 | ₩30,165 | -2.42% | 7.7천 |
|---|