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 | ₩39,542 | ₩39,555 | ₩39,288 | ₩39,529 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,690 | ₩40,690 | ₩39,195 | ₩39,502 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,543 | ₩42,052 | ₩39,836 | ₩42,052 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,144 | ₩41,144 | ₩40,583 | ₩40,797 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,449 | ₩40,263 | ₩39,262 | ₩39,689 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,514 | ₩38,514 | ₩38,274 | ₩38,274 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,741 | ₩38,741 | ₩37,927 | ₩38,261 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,729 | ₩40,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,741 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,822 | ₩42,252 | ₩39,742 | ₩40,623 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,356 | ₩41,197 | ₩39,822 | ₩39,822 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,131 | ₩41,157 | ₩40,583 | ₩40,984 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,157 | ₩41,157 | ₩40,437 | ₩40,437 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,025 | ₩42,025 | ₩40,850 | ₩40,850 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,518 | ₩42,119 | ₩41,518 | ₩41,945 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,358 | ₩41,358 | ₩40,063 | ₩40,717 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,383 | ₩40,383 | ₩39,409 | ₩39,409 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,222 | ₩40,784 | ₩39,048 | ₩40,784 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,782 | ₩39,876 | ₩38,728 | ₩39,262 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,182 | ₩39,248 | ₩39,182 | ₩39,248 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,835 | ₩40,049 | ₩38,714 | ₩39,248 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,848 | ₩39,515 | ₩38,848 | ₩39,382 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,461 | ₩39,422 | ₩38,461 | ₩38,861 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,395 | ₩40,049 | ₩39,382 | ₩39,422 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,821 | ₩39,849 | ₩38,821 | ₩39,382 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,168 | ₩39,596 | ₩38,741 | ₩39,088 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,290 | ₩40,610 | ₩39,649 | ₩39,782 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,714 | ₩40,210 | ₩38,661 | ₩39,889 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,915 | ₩39,275 | ₩37,820 | ₩39,115 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,594 | ₩38,968 | ₩38,247 | ₩38,968 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,557 | ₩40,557 | ₩39,329 | ₩39,462 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,223 | ₩40,223 | ₩39,569 | ₩39,916 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩40,957 | ₩40,957 | ₩39,248 | ₩40,049 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,730 | ₩40,824 | ₩40,637 | ₩40,637 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,798 | ₩41,798 | ₩40,757 | ₩41,117 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,171 | ₩41,865 | ₩40,583 | ₩41,865 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,344 | ₩41,344 | ₩40,744 | ₩41,051 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,638 | ₩41,638 | ₩40,583 | ₩40,583 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,009 | ₩40,263 | ₩40,009 | ₩40,143 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,490 | ₩41,518 | ₩40,477 | ₩41,291 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,304 | ₩41,398 | ₩40,490 | ₩41,011 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩40,971 | ₩41,291 | ₩39,822 | ₩41,251 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,252 | ₩42,252 | ₩41,384 | ₩41,384 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,719 | ₩43,213 | ₩41,398 | ₩42,052 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,239 | ₩42,319 | ₩41,812 | ₩41,918 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,798 | ₩41,918 | ₩41,798 | ₩41,918 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,225 | ₩42,466 | ₩41,384 | ₩41,798 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,745 | ₩41,745 | ₩40,810 | ₩41,731 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,143 | ₩41,505 | ₩40,143 | ₩41,505 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,395 | ₩40,810 | ₩39,395 | ₩39,943 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,730 | ₩40,730 | ₩39,382 | ₩40,116 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,049 | ₩40,250 | ₩39,956 | ₩39,956 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,102 | ₩40,517 | ₩38,981 | ₩39,102 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,115 | ₩40,076 | ₩39,115 | ₩39,662 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,928 | ₩40,236 | ₩38,928 | ₩39,382 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,808 | ₩39,222 | ₩38,581 | ₩38,875 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,768 | ₩40,704 | ₩38,768 | ₩39,662 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,514 | ₩40,637 | ₩38,367 | ₩39,275 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,409 | ₩40,383 | ₩39,168 | ₩39,849 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,517 | ₩40,517 | ₩40,183 | ₩40,183 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,358 | ₩41,358 | ₩40,156 | ₩40,156 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,437 | ₩43,253 | ₩40,316 | ₩40,316 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,623 | ₩41,451 | ₩40,583 | ₩40,583 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,610 | ₩41,451 | ₩40,437 | ₩40,850 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,569 | ₩41,384 | ₩39,569 | ₩39,916 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,847 | ₩41,157 | ₩37,419 | ₩40,183 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,888 | ₩38,888 | ₩36,819 | ₩38,047 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,928 | ₩39,796 | ₩38,928 | ₩39,796 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,555 | ₩39,756 | ₩39,262 | ₩39,756 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩40,984 | ₩40,984 | ₩38,995 | ₩39,369 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,048 | ₩40,623 | ₩38,714 | ₩40,623 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,717 | ₩40,717 | ₩38,928 | ₩38,928 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,489 | ₩41,718 | ₩39,489 | ₩41,665 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,636 | ₩39,636 | ₩38,915 | ₩38,915 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,876 | ₩39,876 | ₩38,928 | ₩39,288 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,207 | ₩39,409 | ₩38,207 | ₩39,262 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,383 | ₩40,383 | ₩38,714 | ₩39,248 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,314 | ₩40,036 | ₩38,314 | ₩39,983 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,541 | ₩39,382 | ₩38,127 | ₩38,888 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,941 | ₩40,116 | ₩38,941 | ₩39,128 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,569 | ₩40,450 | ₩38,795 | ₩39,756 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,369 | ₩40,450 | ₩39,369 | ₩39,903 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,729 | ₩39,782 | ₩38,581 | ₩38,741 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,685 | ₩38,955 | ₩36,685 | ₩38,955 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,311 | ₩37,379 | ₩35,777 | ₩35,777 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,258 | ₩37,379 | ₩34,723 | ₩35,524 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,044 | ₩36,325 | ₩35,390 | ₩35,470 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,885 | ₩36,885 | ₩36,058 | ₩36,458 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,714 | ₩39,676 | ₩37,620 | ₩38,287 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,382 | ₩39,382 | ₩38,114 | ₩38,114 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,529 | ₩40,076 | ₩39,529 | ₩39,996 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,116 | ₩40,477 | ₩39,515 | ₩39,662 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,706 | ₩42,706 | ₩39,515 | ₩39,515 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩38,981 | ₩41,077 | ₩38,981 | ₩39,208 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,329 | ₩39,822 | ₩38,835 | ₩39,195 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,341 | ₩40,490 | ₩38,341 | ₩39,515 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,633 | ₩39,716 | ₩37,446 | ₩38,568 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,913 | ₩39,248 | ₩37,900 | ₩38,568 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,247 | ₩38,314 | ₩37,486 | ₩38,020 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,378 | ₩37,713 | ₩36,325 | ₩36,979 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,927 | ₩38,995 | ₩36,979 | ₩37,393 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,085 | ₩37,727 | ₩35,617 | ₩37,179 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,044 | ₩37,980 | ₩36,044 | ₩36,151 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,286 | ₩38,047 | ₩36,031 | ₩36,031 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,513 | ₩37,967 | ₩36,058 | ₩37,967 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,780 | ₩38,394 | ₩37,112 | ₩37,326 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,631 | ₩39,035 | ₩35,631 | ₩37,620 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,087 | ₩39,863 | ₩36,218 | ₩36,218 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩38,968 | ₩39,542 | ₩38,100 | ₩38,194 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,444 | ₩37,032 | ₩35,444 | ₩36,952 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,740 | ₩38,127 | ₩34,856 | ₩35,711 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,633 | ₩37,646 | ₩36,258 | ₩36,912 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,234 | ₩38,394 | ₩36,205 | ₩37,660 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,848 | ₩41,384 | ₩37,753 | ₩37,753 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,183 | ₩40,183 | ₩38,541 | ₩38,541 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,355 | ₩41,291 | ₩38,754 | ₩39,836 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,077 | ₩41,077 | ₩39,075 | ₩39,716 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,183 | ₩41,852 | ₩39,395 | ₩39,395 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,530 | ₩40,744 | ₩40,383 | ₩40,717 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,731 | ₩41,731 | ₩40,049 | ₩40,917 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,530 | ₩40,570 | ₩40,530 | ₩40,570 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,583 | ₩41,398 | ₩40,583 | ₩40,784 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,517 | ₩40,690 | ₩39,782 | ₩40,343 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,810 | ₩40,810 | ₩39,676 | ₩40,036 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,009 | ₩40,917 | ₩38,554 | ₩40,063 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,660 | ₩39,702 | ₩37,660 | ₩39,475 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,887 | ₩39,649 | ₩37,887 | ₩39,208 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,111 | ₩39,916 | ₩36,111 | ₩38,047 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,247 | ₩38,247 | ₩35,964 | ₩36,071 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,524 | ₩36,125 | ₩35,270 | ₩35,631 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,776 | ₩36,231 | ₩34,776 | ₩35,524 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,309 | ₩35,724 | ₩34,042 | ₩34,229 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,429 | ₩34,803 | ₩34,109 | ₩34,803 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,641 | ₩34,656 | ₩33,375 | ₩33,668 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,055 | ₩34,055 | ₩32,200 | ₩32,841 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,588 | ₩33,775 | ₩33,428 | ₩33,455 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,656 | ₩34,709 | ₩33,575 | ₩33,868 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,017 | ₩35,631 | ₩34,162 | ₩34,910 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩34,976 | ₩35,377 | ₩34,055 | ₩34,683 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,915 | ₩38,915 | ₩35,390 | ₩35,591 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,271 | ₩37,299 | ₩35,711 | ₩36,044 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,432 | ₩37,379 | ₩35,644 | ₩36,178 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,021 | ₩39,021 | ₩35,884 | ₩35,884 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,578 | ₩36,979 | ₩36,338 | ₩36,338 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,538 | ₩36,712 | ₩35,777 | ₩36,311 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,564 | ₩35,924 | ₩35,043 | ₩35,337 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,350 | ₩35,697 | ₩34,589 | ₩35,377 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,951 | ₩37,006 | ₩35,377 | ₩35,737 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,166 | ₩37,193 | ₩35,791 | ₩36,218 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,309 | ₩37,046 | ₩34,282 | ₩36,338 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,669 | ₩35,364 | ₩34,309 | ₩34,709 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,231 | ₩36,231 | ₩34,683 | ₩35,150 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,564 | ₩36,832 | ₩35,257 | ₩35,938 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,844 | ₩36,098 | ₩34,015 | ₩35,657 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,593 | ₩37,673 | ₩36,418 | ₩37,046 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,182 | ₩39,435 | ₩38,007 | ₩38,114 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,076 | ₩40,089 | ₩39,048 | ₩39,182 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,330 | ₩40,850 | ₩40,210 | ₩40,316 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,049 | ₩41,011 | ₩40,049 | ₩40,303 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,316 | ₩41,438 | ₩40,076 | ₩40,663 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,037 | ₩41,091 | ₩39,489 | ₩40,797 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,384 | ₩41,384 | ₩39,742 | ₩40,316 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,918 | ₩42,052 | ₩40,290 | ₩41,011 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,518 | ₩42,653 | ₩40,490 | ₩41,505 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩41,972 | ₩41,972 | ₩40,063 | ₩41,238 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,853 | ₩43,360 | ₩41,077 | ₩41,798 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,225 | ₩42,719 | ₩41,478 | ₩42,719 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩41,998 | ₩42,332 | ₩41,731 | ₩42,265 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,079 | ₩42,719 | ₩42,079 | ₩42,573 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,906 | ₩42,973 | ₩41,745 | ₩42,119 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,041 | ₩44,041 | ₩42,119 | ₩42,185 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,522 | ₩44,522 | ₩43,227 | ₩44,508 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,801 | ₩45,202 | ₩43,307 | ₩44,255 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,065 | ₩44,041 | ₩40,623 | ₩43,267 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,039 | ₩42,199 | ₩41,451 | ₩41,945 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,599 | ₩43,213 | ₩41,838 | ₩42,719 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,519 | ₩43,961 | ₩41,918 | ₩42,065 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,730 | ₩42,332 | ₩40,730 | ₩42,332 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩41,985 | ₩41,998 | ₩40,623 | ₩40,690 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,505 | ₩41,892 | ₩40,450 | ₩41,051 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,730 | ₩41,384 | ₩40,517 | ₩40,824 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩41,958 | ₩41,958 | ₩40,210 | ₩40,210 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,515 | ₩39,822 | ₩38,795 | ₩39,822 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,222 | ₩40,583 | ₩38,461 | ₩40,103 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,502 | ₩40,570 | ₩38,047 | ₩38,848 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,303 | ₩40,383 | ₩39,329 | ₩39,649 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,063 | ₩40,717 | ₩39,195 | ₩39,796 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,382 | ₩40,530 | ₩38,594 | ₩40,036 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,234 | ₩38,995 | ₩38,234 | ₩38,634 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,702 | ₩39,702 | ₩36,845 | ₩38,234 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,540 | ₩38,674 | ₩37,126 | ₩37,219 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,032 | ₩38,341 | ₩36,926 | ₩38,341 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,165 | ₩36,966 | ₩35,470 | ₩36,672 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,140 | ₩38,140 | ₩36,138 | ₩36,138 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,379 | ₩37,379 | ₩36,712 | ₩37,246 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,699 | ₩37,927 | ₩35,551 | ₩36,578 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,619 | ₩36,885 | ₩36,231 | ₩36,231 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,578 | ₩37,112 | ₩36,578 | ₩36,752 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,178 | ₩36,445 | ₩36,178 | ₩36,445 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,644 | ₩36,672 | ₩35,644 | ₩36,392 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,044 | ₩36,044 | ₩35,777 | ₩35,777 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,524 | ₩36,271 | ₩34,830 | ₩35,457 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,923 | ₩35,764 | ₩34,910 | ₩34,910 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,924 | ₩36,085 | ₩35,564 | ₩35,671 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,871 | ₩36,699 | ₩35,871 | ₩36,191 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,126 | ₩37,379 | ₩35,964 | ₩37,246 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,912 | ₩37,379 | ₩35,844 | ₩36,338 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,258 | ₩37,233 | ₩35,871 | ₩36,098 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,472 | ₩36,472 | ₩35,537 | ₩35,537 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,512 | ₩36,512 | ₩35,390 | ₩36,031 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,378 | ₩36,418 | ₩36,044 | ₩36,378 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,313 | ₩37,313 | ₩36,044 | ₩36,338 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,352 | ₩36,872 | ₩36,298 | ₩36,405 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,245 | ₩36,992 | ₩35,978 | ₩35,978 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,872 | ₩36,872 | ₩36,285 | ₩36,285 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,432 | ₩37,139 | ₩35,978 | ₩37,139 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,058 | ₩36,619 | ₩36,058 | ₩36,298 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,871 | ₩36,285 | ₩35,230 | ₩35,591 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,737 | ₩35,737 | ₩35,190 | ₩35,591 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,631 | ₩35,924 | ₩34,963 | ₩35,591 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,324 | ₩35,497 | ₩34,563 | ₩35,190 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,645 | ₩36,739 | ₩34,603 | ₩35,697 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,672 | ₩37,112 | ₩35,818 | ₩36,058 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,578 | ₩36,819 | ₩36,285 | ₩36,298 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,619 | ₩37,660 | ₩36,352 | ₩36,899 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,845 | ₩36,885 | ₩35,644 | ₩35,884 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,247 | ₩39,222 | ₩36,405 | ₩38,314 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,032 | ₩38,301 | ₩36,525 | ₩38,114 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,298 | ₩36,765 | ₩36,031 | ₩36,765 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,472 | ₩36,992 | ₩36,325 | ₩36,992 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,565 | ₩37,059 | ₩35,884 | ₩36,311 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,178 | ₩36,659 | ₩36,031 | ₩36,311 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,657 | ₩36,458 | ₩35,657 | ₩36,418 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,366 | ₩37,366 | ₩34,709 | ₩34,709 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,085 | ₩36,699 | ₩35,043 | ₩35,163 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,911 | ₩36,712 | ₩35,123 | ₩36,125 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,644 | ₩36,378 | ₩35,644 | ₩36,338 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,764 | ₩36,044 | ₩34,923 | ₩35,377 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩34,976 | ₩35,591 | ₩34,843 | ₩35,230 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩33,975 | ₩35,043 | ₩33,935 | ₩34,509 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,707 | ₩33,775 | ₩32,186 | ₩32,213 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,854 | ₩33,268 | ₩32,173 | ₩32,400 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,587 | ₩33,308 | ₩32,213 | ₩32,213 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,560 | ₩33,428 | ₩32,533 | ₩32,574 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,241 | ₩33,241 | ₩32,266 | ₩32,266 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,452 | ₩33,001 | ₩31,452 | ₩33,001 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,906 | ₩33,054 | ₩31,546 | ₩31,839 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,452 | ₩31,799 | ₩31,145 | ₩31,799 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,731 | ₩31,826 | ₩30,718 | ₩31,332 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,144 | ₩31,132 | ₩30,090 | ₩30,985 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,891 | ₩31,132 | ₩30,144 | ₩30,144 | -2.42% | 7.7천 |
|---|