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 | ₩39,530 | ₩39,544 | ₩39,277 | ₩39,517 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,678 | ₩40,678 | ₩39,183 | ₩39,490 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,531 | ₩42,039 | ₩39,824 | ₩42,039 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,132 | ₩41,132 | ₩40,571 | ₩40,785 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,437 | ₩40,251 | ₩39,250 | ₩39,677 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,503 | ₩38,503 | ₩38,262 | ₩38,262 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,730 | ₩38,730 | ₩37,915 | ₩38,249 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,717 | ₩40,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,730 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,811 | ₩42,239 | ₩39,730 | ₩40,611 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,344 | ₩41,185 | ₩39,811 | ₩39,811 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,118 | ₩41,145 | ₩40,571 | ₩40,972 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,145 | ₩41,145 | ₩40,424 | ₩40,424 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,013 | ₩42,013 | ₩40,838 | ₩40,838 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,505 | ₩42,106 | ₩41,505 | ₩41,933 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,345 | ₩41,345 | ₩40,051 | ₩40,705 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,371 | ₩40,371 | ₩39,397 | ₩39,397 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,210 | ₩40,771 | ₩39,036 | ₩40,771 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,770 | ₩39,864 | ₩38,716 | ₩39,250 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,170 | ₩39,237 | ₩39,170 | ₩39,237 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,823 | ₩40,037 | ₩38,703 | ₩39,237 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,836 | ₩39,504 | ₩38,836 | ₩39,370 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,449 | ₩39,410 | ₩38,449 | ₩38,850 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,383 | ₩40,037 | ₩39,370 | ₩39,410 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,810 | ₩39,837 | ₩38,810 | ₩39,370 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,157 | ₩39,584 | ₩38,730 | ₩39,077 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,278 | ₩40,598 | ₩39,637 | ₩39,770 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,703 | ₩40,198 | ₩38,649 | ₩39,877 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,903 | ₩39,263 | ₩37,809 | ₩39,103 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,583 | ₩38,956 | ₩38,236 | ₩38,956 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,545 | ₩40,545 | ₩39,317 | ₩39,450 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,211 | ₩40,211 | ₩39,557 | ₩39,904 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,945 | ₩40,945 | ₩39,237 | ₩40,037 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,718 | ₩40,811 | ₩40,625 | ₩40,625 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,786 | ₩41,786 | ₩40,745 | ₩41,105 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,158 | ₩41,852 | ₩40,571 | ₩41,852 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,332 | ₩41,332 | ₩40,731 | ₩41,038 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,626 | ₩41,626 | ₩40,571 | ₩40,571 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩39,997 | ₩40,251 | ₩39,997 | ₩40,131 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,478 | ₩41,505 | ₩40,464 | ₩41,279 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,292 | ₩41,385 | ₩40,478 | ₩40,998 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,958 | ₩41,279 | ₩39,811 | ₩41,239 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,239 | ₩42,239 | ₩41,372 | ₩41,372 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,707 | ₩43,200 | ₩41,385 | ₩42,039 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,226 | ₩42,306 | ₩41,799 | ₩41,906 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,786 | ₩41,906 | ₩41,786 | ₩41,906 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,213 | ₩42,453 | ₩41,372 | ₩41,786 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,732 | ₩41,732 | ₩40,798 | ₩41,719 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,131 | ₩41,492 | ₩40,131 | ₩41,492 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,383 | ₩40,798 | ₩39,383 | ₩39,931 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,718 | ₩40,718 | ₩39,370 | ₩40,104 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,037 | ₩40,238 | ₩39,944 | ₩39,944 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,090 | ₩40,505 | ₩38,970 | ₩39,090 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,103 | ₩40,064 | ₩39,103 | ₩39,650 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,916 | ₩40,224 | ₩38,916 | ₩39,370 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,796 | ₩39,210 | ₩38,569 | ₩38,863 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,756 | ₩40,691 | ₩38,756 | ₩39,650 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,503 | ₩40,625 | ₩38,356 | ₩39,263 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,397 | ₩40,371 | ₩39,157 | ₩39,837 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,505 | ₩40,505 | ₩40,171 | ₩40,171 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,345 | ₩41,345 | ₩40,144 | ₩40,144 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,424 | ₩43,240 | ₩40,304 | ₩40,304 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,611 | ₩41,439 | ₩40,571 | ₩40,571 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,598 | ₩41,439 | ₩40,424 | ₩40,838 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,557 | ₩41,372 | ₩39,557 | ₩39,904 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,835 | ₩41,145 | ₩37,408 | ₩40,171 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,876 | ₩38,876 | ₩36,808 | ₩38,036 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,916 | ₩39,784 | ₩38,916 | ₩39,784 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,544 | ₩39,744 | ₩39,250 | ₩39,744 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩40,972 | ₩40,972 | ₩38,983 | ₩39,357 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,036 | ₩40,611 | ₩38,703 | ₩40,611 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,705 | ₩40,705 | ₩38,916 | ₩38,916 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,477 | ₩41,706 | ₩39,477 | ₩41,652 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,624 | ₩39,624 | ₩38,903 | ₩38,903 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,864 | ₩39,864 | ₩38,916 | ₩39,277 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,196 | ₩39,397 | ₩38,196 | ₩39,250 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,371 | ₩40,371 | ₩38,703 | ₩39,237 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,302 | ₩40,024 | ₩38,302 | ₩39,971 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,529 | ₩39,370 | ₩38,116 | ₩38,876 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,930 | ₩40,104 | ₩38,930 | ₩39,117 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,557 | ₩40,438 | ₩38,783 | ₩39,744 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,357 | ₩40,438 | ₩39,357 | ₩39,891 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,717 | ₩39,770 | ₩38,569 | ₩38,730 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,674 | ₩38,943 | ₩36,674 | ₩38,943 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,301 | ₩37,368 | ₩35,767 | ₩35,767 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,247 | ₩37,368 | ₩34,712 | ₩35,513 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,034 | ₩36,314 | ₩35,380 | ₩35,460 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,874 | ₩36,874 | ₩36,047 | ₩36,447 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,703 | ₩39,664 | ₩37,608 | ₩38,276 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,370 | ₩39,370 | ₩38,102 | ₩38,102 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,517 | ₩40,064 | ₩39,517 | ₩39,984 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,104 | ₩40,464 | ₩39,504 | ₩39,650 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,693 | ₩42,693 | ₩39,504 | ₩39,504 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩38,970 | ₩41,065 | ₩38,970 | ₩39,197 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,317 | ₩39,811 | ₩38,823 | ₩39,183 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,329 | ₩40,478 | ₩38,329 | ₩39,504 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,622 | ₩39,704 | ₩37,435 | ₩38,556 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,902 | ₩39,237 | ₩37,889 | ₩38,556 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,236 | ₩38,302 | ₩37,475 | ₩38,009 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,367 | ₩37,702 | ₩36,314 | ₩36,968 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,915 | ₩38,983 | ₩36,968 | ₩37,382 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,074 | ₩37,715 | ₩35,607 | ₩37,168 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,034 | ₩37,969 | ₩36,034 | ₩36,140 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,275 | ₩38,036 | ₩36,020 | ₩36,020 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,502 | ₩37,955 | ₩36,047 | ₩37,955 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,769 | ₩38,383 | ₩37,101 | ₩37,315 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,620 | ₩39,023 | ₩35,620 | ₩37,608 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,076 | ₩39,851 | ₩36,207 | ₩36,207 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,956 | ₩39,530 | ₩38,089 | ₩38,182 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,433 | ₩37,021 | ₩35,433 | ₩36,941 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,729 | ₩38,116 | ₩34,846 | ₩35,700 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,622 | ₩37,635 | ₩36,247 | ₩36,901 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,222 | ₩38,383 | ₩36,194 | ₩37,649 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,836 | ₩41,372 | ₩37,742 | ₩37,742 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,171 | ₩40,171 | ₩38,529 | ₩38,529 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,343 | ₩41,279 | ₩38,743 | ₩39,824 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,065 | ₩41,065 | ₩39,063 | ₩39,704 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,171 | ₩41,839 | ₩39,383 | ₩39,383 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,518 | ₩40,731 | ₩40,371 | ₩40,705 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,719 | ₩41,719 | ₩40,037 | ₩40,905 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,518 | ₩40,558 | ₩40,518 | ₩40,558 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,571 | ₩41,385 | ₩40,571 | ₩40,771 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,505 | ₩40,678 | ₩39,770 | ₩40,331 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,798 | ₩40,798 | ₩39,664 | ₩40,024 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩39,997 | ₩40,905 | ₩38,543 | ₩40,051 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,649 | ₩39,690 | ₩37,649 | ₩39,464 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,875 | ₩39,637 | ₩37,875 | ₩39,197 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,100 | ₩39,904 | ₩36,100 | ₩38,036 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,236 | ₩38,236 | ₩35,954 | ₩36,060 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,513 | ₩36,114 | ₩35,260 | ₩35,620 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,766 | ₩36,221 | ₩34,766 | ₩35,513 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,299 | ₩35,713 | ₩34,032 | ₩34,219 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,419 | ₩34,793 | ₩34,099 | ₩34,793 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,631 | ₩34,646 | ₩33,365 | ₩33,658 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,045 | ₩34,045 | ₩32,190 | ₩32,831 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,578 | ₩33,765 | ₩33,418 | ₩33,445 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,646 | ₩34,699 | ₩33,565 | ₩33,858 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,006 | ₩35,620 | ₩34,152 | ₩34,899 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩34,966 | ₩35,366 | ₩34,045 | ₩34,672 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,903 | ₩38,903 | ₩35,380 | ₩35,580 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,261 | ₩37,288 | ₩35,700 | ₩36,034 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,421 | ₩37,368 | ₩35,633 | ₩36,167 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,010 | ₩39,010 | ₩35,874 | ₩35,874 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,567 | ₩36,968 | ₩36,327 | ₩36,327 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,527 | ₩36,701 | ₩35,767 | ₩36,301 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,553 | ₩35,914 | ₩35,033 | ₩35,326 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,340 | ₩35,687 | ₩34,579 | ₩35,366 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,940 | ₩36,995 | ₩35,366 | ₩35,727 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,155 | ₩37,181 | ₩35,780 | ₩36,207 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,299 | ₩37,035 | ₩34,272 | ₩36,327 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,659 | ₩35,353 | ₩34,299 | ₩34,699 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,221 | ₩36,221 | ₩34,672 | ₩35,139 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,553 | ₩36,821 | ₩35,246 | ₩35,927 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,833 | ₩36,087 | ₩34,005 | ₩35,647 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,582 | ₩37,662 | ₩36,407 | ₩37,035 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,170 | ₩39,423 | ₩37,995 | ₩38,102 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,064 | ₩40,077 | ₩39,036 | ₩39,170 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,318 | ₩40,838 | ₩40,198 | ₩40,304 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,037 | ₩40,998 | ₩40,037 | ₩40,291 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,304 | ₩41,425 | ₩40,064 | ₩40,651 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,025 | ₩41,078 | ₩39,477 | ₩40,785 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,372 | ₩41,372 | ₩39,730 | ₩40,304 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,906 | ₩42,039 | ₩40,278 | ₩40,998 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,505 | ₩42,640 | ₩40,478 | ₩41,492 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩41,959 | ₩41,959 | ₩40,051 | ₩41,225 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,840 | ₩43,347 | ₩41,065 | ₩41,786 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,213 | ₩42,707 | ₩41,465 | ₩42,707 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩41,986 | ₩42,320 | ₩41,719 | ₩42,253 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,066 | ₩42,707 | ₩42,066 | ₩42,560 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,893 | ₩42,960 | ₩41,732 | ₩42,106 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,028 | ₩44,028 | ₩42,106 | ₩42,173 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,508 | ₩44,508 | ₩43,214 | ₩44,495 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,788 | ₩45,189 | ₩43,294 | ₩44,241 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,053 | ₩44,028 | ₩40,611 | ₩43,254 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,026 | ₩42,186 | ₩41,439 | ₩41,933 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,586 | ₩43,200 | ₩41,826 | ₩42,707 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,506 | ₩43,948 | ₩41,906 | ₩42,053 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,718 | ₩42,320 | ₩40,718 | ₩42,320 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩41,973 | ₩41,986 | ₩40,611 | ₩40,678 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,492 | ₩41,879 | ₩40,438 | ₩41,038 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,718 | ₩41,372 | ₩40,505 | ₩40,811 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,946 | ₩41,946 | ₩40,198 | ₩40,198 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,504 | ₩39,811 | ₩38,783 | ₩39,811 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,210 | ₩40,571 | ₩38,449 | ₩40,091 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,490 | ₩40,558 | ₩38,036 | ₩38,836 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,291 | ₩40,371 | ₩39,317 | ₩39,637 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,051 | ₩40,705 | ₩39,183 | ₩39,784 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,370 | ₩40,518 | ₩38,583 | ₩40,024 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,222 | ₩38,983 | ₩38,222 | ₩38,623 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,690 | ₩39,690 | ₩36,834 | ₩38,222 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,528 | ₩38,663 | ₩37,115 | ₩37,208 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,021 | ₩38,329 | ₩36,914 | ₩38,329 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,154 | ₩36,955 | ₩35,460 | ₩36,661 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,129 | ₩38,129 | ₩36,127 | ₩36,127 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,368 | ₩37,368 | ₩36,701 | ₩37,235 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,688 | ₩37,915 | ₩35,540 | ₩36,567 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,608 | ₩36,874 | ₩36,221 | ₩36,221 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,567 | ₩37,101 | ₩36,567 | ₩36,741 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,167 | ₩36,434 | ₩36,167 | ₩36,434 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,633 | ₩36,661 | ₩35,633 | ₩36,381 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,034 | ₩36,034 | ₩35,767 | ₩35,767 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,513 | ₩36,261 | ₩34,819 | ₩35,446 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,913 | ₩35,753 | ₩34,899 | ₩34,899 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,914 | ₩36,074 | ₩35,553 | ₩35,660 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,860 | ₩36,688 | ₩35,860 | ₩36,180 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,115 | ₩37,368 | ₩35,954 | ₩37,235 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,901 | ₩37,368 | ₩35,833 | ₩36,327 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,247 | ₩37,221 | ₩35,860 | ₩36,087 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,461 | ₩36,461 | ₩35,527 | ₩35,527 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,501 | ₩36,501 | ₩35,380 | ₩36,020 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,367 | ₩36,407 | ₩36,034 | ₩36,367 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,302 | ₩37,302 | ₩36,034 | ₩36,327 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,341 | ₩36,861 | ₩36,287 | ₩36,394 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,234 | ₩36,981 | ₩35,967 | ₩35,967 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,861 | ₩36,861 | ₩36,274 | ₩36,274 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,421 | ₩37,128 | ₩35,967 | ₩37,128 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,047 | ₩36,608 | ₩36,047 | ₩36,287 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,860 | ₩36,274 | ₩35,220 | ₩35,580 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,727 | ₩35,727 | ₩35,180 | ₩35,580 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,620 | ₩35,914 | ₩34,953 | ₩35,580 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,313 | ₩35,486 | ₩34,552 | ₩35,180 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,634 | ₩36,728 | ₩34,592 | ₩35,687 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,661 | ₩37,101 | ₩35,807 | ₩36,047 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,567 | ₩36,808 | ₩36,274 | ₩36,287 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,608 | ₩37,649 | ₩36,341 | ₩36,888 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,834 | ₩36,874 | ₩35,633 | ₩35,874 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,236 | ₩39,210 | ₩36,394 | ₩38,302 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,021 | ₩38,289 | ₩36,514 | ₩38,102 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,287 | ₩36,754 | ₩36,020 | ₩36,754 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,461 | ₩36,981 | ₩36,314 | ₩36,981 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,554 | ₩37,048 | ₩35,874 | ₩36,301 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,167 | ₩36,648 | ₩36,020 | ₩36,301 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,647 | ₩36,447 | ₩35,647 | ₩36,407 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,355 | ₩37,355 | ₩34,699 | ₩34,699 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,074 | ₩36,688 | ₩35,033 | ₩35,153 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,900 | ₩36,701 | ₩35,113 | ₩36,114 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,633 | ₩36,367 | ₩35,633 | ₩36,327 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,753 | ₩36,034 | ₩34,913 | ₩35,366 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩34,966 | ₩35,580 | ₩34,833 | ₩35,220 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,965 | ₩35,033 | ₩33,925 | ₩34,499 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,697 | ₩33,765 | ₩32,177 | ₩32,203 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,844 | ₩33,258 | ₩32,163 | ₩32,390 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,577 | ₩33,298 | ₩32,203 | ₩32,203 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,550 | ₩33,418 | ₩32,524 | ₩32,564 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,231 | ₩33,231 | ₩32,257 | ₩32,257 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,443 | ₩32,991 | ₩31,443 | ₩32,991 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,896 | ₩33,044 | ₩31,536 | ₩31,830 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,443 | ₩31,790 | ₩31,136 | ₩31,790 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,722 | ₩31,816 | ₩30,709 | ₩31,323 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,135 | ₩31,122 | ₩30,081 | ₩30,976 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,882 | ₩31,122 | ₩30,135 | ₩30,135 | -2.42% | 7.7천 |
|---|