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 | ₩39,584 | ₩39,597 | ₩39,330 | ₩39,570 | -0.03% | 2.5천 |
| 2026.10.08 | ₩40,733 | ₩40,733 | ₩39,236 | ₩39,543 | -2.92% | 5.9천 |
| 2026.10.07 | ₩40,586 | ₩42,096 | ₩39,878 | ₩42,096 | +3.72% | 2.6천 |
| 2026.10.06 | ₩41,187 | ₩41,187 | ₩40,626 | ₩40,840 | -0.84% | 4.4천 |
| 2026.10.05 | ₩39,490 | ₩40,305 | ₩39,303 | ₩39,731 | +0.61% | 6.8천 |
| 2026.10.02 | ₩38,555 | ₩38,555 | ₩38,314 | ₩38,314 | -0.62% | 3.4천 |
| 2026.10.01 | ₩38,782 | ₩38,782 | ₩37,967 | ₩38,301 | -1.24% | 4.5천 |
| 2026.09.30 | ₩39,771 | ₩40,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,782 |
| -2.49% |
| 8.1천 |
| 2026.09.29 | ₩39,864 | ₩42,296 | ₩39,784 | ₩40,666 | +2.01% | 7.4천 |
|---|
| 2026.09.28 | ₩40,399 | ₩41,241 | ₩39,864 | ₩39,864 | -1.32% | 1.4만 |
|---|
| 2026.09.25 | ₩41,174 | ₩41,201 | ₩40,626 | ₩41,027 | -0.36% | 6.3천 |
|---|
| 2026.09.24 | ₩41,201 | ₩41,201 | ₩40,479 | ₩40,479 | -1.75% | 5천 |
|---|
| 2026.09.23 | ₩42,069 | ₩42,069 | ₩40,893 | ₩40,893 | -2.80% | 4.6천 |
|---|
| 2026.09.22 | ₩41,561 | ₩42,163 | ₩41,561 | ₩41,989 | +1.03% | 3.1천 |
|---|
| 2026.09.21 | ₩41,401 | ₩41,401 | ₩40,105 | ₩40,760 | -1.55% | 4.5천 |
|---|
| 2026.09.18 | ₩40,425 | ₩40,425 | ₩39,450 | ₩39,450 | -2.41% | 4.4천 |
|---|
| 2026.09.17 | ₩39,263 | ₩40,826 | ₩39,089 | ₩40,826 | +3.98% | 3.6천 |
|---|
| 2026.09.16 | ₩39,824 | ₩39,918 | ₩38,768 | ₩39,303 | -1.31% | 6.8천 |
|---|
| 2026.09.15 | ₩39,223 | ₩39,290 | ₩39,223 | ₩39,290 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩38,875 | ₩40,091 | ₩38,755 | ₩39,290 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩38,889 | ₩39,557 | ₩38,889 | ₩39,423 | +1.37% | 5.2천 |
|---|
| 2026.09.10 | ₩38,501 | ₩39,463 | ₩38,501 | ₩38,902 | +1.04% | 1.6천 |
|---|
| 2026.09.09 | ₩39,437 | ₩40,091 | ₩39,423 | ₩39,463 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,862 | ₩39,891 | ₩38,862 | ₩39,423 | +1.44% | 9.6만 |
|---|
| 2026.09.04 | ₩39,209 | ₩39,637 | ₩38,782 | ₩39,129 | -0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩40,332 | ₩40,653 | ₩39,690 | ₩39,824 | -1.26% | 2.1만 |
|---|
| 2026.09.02 | ₩38,755 | ₩40,252 | ₩38,702 | ₩39,931 | +3.03% | 7.8만 |
|---|
| 2026.09.01 | ₩38,955 | ₩39,316 | ₩37,860 | ₩39,156 | +0.51% | 2.9만 |
|---|
| 2026.08.31 | ₩38,635 | ₩39,009 | ₩38,287 | ₩39,009 | +0.97% | 1.9만 |
|---|
| 2026.08.28 | ₩40,599 | ₩40,599 | ₩39,370 | ₩39,503 | -2.70% | 3.2만 |
|---|
| 2026.08.27 | ₩40,265 | ₩40,265 | ₩39,610 | ₩39,958 | -0.76% | 6.5천 |
|---|
| 2026.08.26 | ₩41,000 | ₩41,000 | ₩39,290 | ₩40,091 | -2.22% | 1.1만 |
|---|
| 2026.08.25 | ₩40,773 | ₩40,867 | ₩40,679 | ₩40,679 | -0.23% | 2.1천 |
|---|
| 2026.08.24 | ₩41,842 | ₩41,842 | ₩40,800 | ₩41,161 | -1.63% | 3.5천 |
|---|
| 2026.08.21 | ₩41,214 | ₩41,909 | ₩40,626 | ₩41,909 | +1.69% | 1.7천 |
|---|
| 2026.08.20 | ₩41,388 | ₩41,388 | ₩40,786 | ₩41,094 | -0.71% | 2.4천 |
|---|
| 2026.08.19 | ₩41,682 | ₩41,682 | ₩40,626 | ₩40,626 | -2.53% | 1.1천 |
|---|
| 2026.08.18 | ₩40,051 | ₩40,305 | ₩40,051 | ₩40,185 | +0.33% | 2.7천 |
|---|
| 2026.08.17 | ₩40,532 | ₩41,561 | ₩40,519 | ₩41,334 | +1.98% | 8.3천 |
|---|
| 2026.08.14 | ₩41,348 | ₩41,441 | ₩40,532 | ₩41,054 | -0.71% | 2.6천 |
|---|
| 2026.08.13 | ₩41,014 | ₩41,334 | ₩39,864 | ₩41,294 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩42,296 | ₩42,296 | ₩41,428 | ₩41,428 | -2.05% | 1.9천 |
|---|
| 2026.08.11 | ₩42,764 | ₩43,259 | ₩41,441 | ₩42,096 | -1.56% | 2.8천 |
|---|
| 2026.08.10 | ₩42,283 | ₩42,363 | ₩41,855 | ₩41,962 | -0.76% | 4.3천 |
|---|
| 2026.08.07 | ₩41,842 | ₩41,962 | ₩41,842 | ₩41,962 | +0.29% | 1천 |
|---|
| 2026.08.06 | ₩42,270 | ₩42,510 | ₩41,428 | ₩41,842 | -1.01% | 4.4천 |
|---|
| 2026.08.05 | ₩41,789 | ₩41,789 | ₩40,853 | ₩41,775 | -0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩40,185 | ₩41,548 | ₩40,185 | ₩41,548 | +3.39% | 2.1천 |
|---|
| 2026.08.03 | ₩39,437 | ₩40,853 | ₩39,437 | ₩39,984 | +1.39% | 3.5천 |
|---|
| 2026.07.31 | ₩40,773 | ₩40,773 | ₩39,423 | ₩40,158 | -1.51% | 3천 |
|---|
| 2026.07.30 | ₩40,091 | ₩40,292 | ₩39,998 | ₩39,998 | -0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩39,143 | ₩40,559 | ₩39,022 | ₩39,143 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩39,156 | ₩40,118 | ₩39,156 | ₩39,704 | +1.40% | 6.3천 |
|---|
| 2026.07.27 | ₩38,969 | ₩40,278 | ₩38,969 | ₩39,423 | +1.17% | 6.8천 |
|---|
| 2026.07.24 | ₩38,915 | ₩38,915 | ₩38,915 | ₩38,915 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩38,849 | ₩39,263 | ₩38,621 | ₩38,915 | +0.17% | 6.2천 |
|---|
| 2026.07.22 | ₩38,808 | ₩40,746 | ₩38,808 | ₩39,704 | +2.31% | 1.6천 |
|---|
| 2026.07.21 | ₩38,555 | ₩40,679 | ₩38,408 | ₩39,316 | +1.98% | 7.2천 |
|---|
| 2026.07.20 | ₩39,450 | ₩40,425 | ₩39,209 | ₩39,891 | +1.12% | 5.7천 |
|---|
| 2026.07.17 | ₩40,559 | ₩40,559 | ₩40,225 | ₩40,225 | -0.82% | 700 |
|---|
| 2026.07.16 | ₩41,401 | ₩41,401 | ₩40,198 | ₩40,198 | -2.91% | 1.5천 |
|---|
| 2026.07.15 | ₩40,479 | ₩43,299 | ₩40,359 | ₩40,359 | -0.30% | 1.2만 |
|---|
| 2026.07.14 | ₩40,666 | ₩41,495 | ₩40,626 | ₩40,626 | -0.10% | 1.6천 |
|---|
| 2026.07.13 | ₩40,653 | ₩41,495 | ₩40,479 | ₩40,893 | +0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩39,610 | ₩41,428 | ₩39,610 | ₩39,958 | +0.88% | 1.2천 |
|---|
| 2026.07.09 | ₩37,886 | ₩41,201 | ₩37,459 | ₩40,225 | +6.17% | 2만 |
|---|
| 2026.07.08 | ₩38,929 | ₩38,929 | ₩36,857 | ₩38,087 | -2.16% | 3.3천 |
|---|
| 2026.07.07 | ₩38,969 | ₩39,837 | ₩38,969 | ₩39,837 | +2.23% | 1.4천 |
|---|
| 2026.07.06 | ₩39,597 | ₩39,797 | ₩39,303 | ₩39,797 | +0.51% | 1.4천 |
|---|
| 2026.07.02 | ₩41,027 | ₩41,027 | ₩39,036 | ₩39,410 | -3.94% | 3.7천 |
|---|
| 2026.07.01 | ₩39,089 | ₩40,666 | ₩38,755 | ₩40,666 | +4.03% | 6.1천 |
|---|
| 2026.06.30 | ₩40,760 | ₩40,760 | ₩38,969 | ₩38,969 | -4.39% | 5.3천 |
|---|
| 2026.06.29 | ₩39,530 | ₩41,762 | ₩39,530 | ₩41,708 | +5.51% | 8.3천 |
|---|
| 2026.06.26 | ₩39,677 | ₩39,677 | ₩38,955 | ₩38,955 | -1.82% | 2.2천 |
|---|
| 2026.06.25 | ₩39,918 | ₩39,918 | ₩38,969 | ₩39,330 | -1.47% | 7.2천 |
|---|
| 2026.06.24 | ₩38,247 | ₩39,450 | ₩38,247 | ₩39,303 | +2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩40,425 | ₩40,425 | ₩38,755 | ₩39,290 | -2.81% | 1천 |
|---|
| 2026.06.22 | ₩38,354 | ₩40,078 | ₩38,354 | ₩40,025 | +4.36% | 8천 |
|---|
| 2026.06.18 | ₩38,581 | ₩39,423 | ₩38,167 | ₩38,929 | +0.90% | 4.1천 |
|---|
| 2026.06.17 | ₩38,982 | ₩40,158 | ₩38,982 | ₩39,169 | +0.48% | 8천 |
|---|
| 2026.06.16 | ₩39,610 | ₩40,492 | ₩38,835 | ₩39,797 | +0.47% | 3.1천 |
|---|
| 2026.06.15 | ₩39,410 | ₩40,492 | ₩39,410 | ₩39,944 | +1.36% | 2.6천 |
|---|
| 2026.06.12 | ₩39,771 | ₩39,824 | ₩38,621 | ₩38,782 | -2.49% | 6.7천 |
|---|
| 2026.06.11 | ₩36,724 | ₩38,996 | ₩36,724 | ₩38,996 | +6.19% | 8.5천 |
|---|
| 2026.06.10 | ₩36,350 | ₩37,419 | ₩35,815 | ₩35,815 | -1.47% | 3.1천 |
|---|
| 2026.06.09 | ₩36,296 | ₩37,419 | ₩34,759 | ₩35,561 | -2.03% | 1.4만 |
|---|
| 2026.06.08 | ₩36,082 | ₩36,363 | ₩35,427 | ₩35,508 | -1.59% | 5천 |
|---|
| 2026.06.05 | ₩36,924 | ₩36,924 | ₩36,096 | ₩36,497 | -1.16% | 3.3천 |
|---|
| 2026.06.04 | ₩38,755 | ₩39,717 | ₩37,659 | ₩38,327 | -1.10% | 5.7천 |
|---|
| 2026.06.03 | ₩39,423 | ₩39,423 | ₩38,154 | ₩38,154 | -3.22% | 9.2천 |
|---|
| 2026.06.02 | ₩39,570 | ₩40,118 | ₩39,570 | ₩40,038 | +1.18% | 3.1천 |
|---|
| 2026.06.01 | ₩40,158 | ₩40,519 | ₩39,557 | ₩39,704 | -1.13% | 1.6만 |
|---|
| 2026.05.29 | ₩42,751 | ₩42,751 | ₩39,557 | ₩39,557 | -7.47% | 2.7천 |
|---|
| 2026.05.28 | ₩39,022 | ₩41,120 | ₩39,022 | ₩39,249 | +0.58% | 8.2천 |
|---|
| 2026.05.27 | ₩39,370 | ₩39,864 | ₩38,875 | ₩39,236 | -0.34% | 1.8천 |
|---|
| 2026.05.26 | ₩38,381 | ₩40,532 | ₩38,381 | ₩39,557 | +3.06% | 8.3천 |
|---|
| 2026.05.22 | ₩37,673 | ₩39,757 | ₩37,485 | ₩38,608 | +2.48% | 1.5천 |
|---|
| 2026.05.21 | ₩37,953 | ₩39,290 | ₩37,940 | ₩38,608 | +1.73% | 7천 |
|---|
| 2026.05.20 | ₩38,287 | ₩38,354 | ₩37,526 | ₩38,060 | -0.59% | 3.1천 |
|---|
| 2026.05.19 | ₩36,416 | ₩37,753 | ₩36,363 | ₩37,018 | +1.65% | 4.2천 |
|---|
| 2026.05.18 | ₩37,967 | ₩39,036 | ₩37,018 | ₩37,432 | -1.41% | 1.1만 |
|---|
| 2026.05.15 | ₩36,122 | ₩37,766 | ₩35,655 | ₩37,218 | +3.03% | 1.8만 |
|---|
| 2026.05.14 | ₩36,082 | ₩38,020 | ₩36,082 | ₩36,189 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩37,325 | ₩38,087 | ₩36,069 | ₩36,069 | -3.37% | 6.7천 |
|---|
| 2026.05.12 | ₩37,552 | ₩38,007 | ₩36,096 | ₩38,007 | +1.21% | 5.4천 |
|---|
| 2026.05.11 | ₩37,820 | ₩38,434 | ₩37,151 | ₩37,365 | -1.20% | 5.1천 |
|---|
| 2026.05.08 | ₩35,668 | ₩39,076 | ₩35,668 | ₩37,659 | +5.58% | 5.4천 |
|---|
| 2026.05.07 | ₩38,127 | ₩39,904 | ₩36,256 | ₩36,256 | -4.91% | 1.3천 |
|---|
| 2026.05.06 | ₩39,009 | ₩39,584 | ₩38,140 | ₩38,234 | -1.99% | 3.7천 |
|---|
| 2026.05.05 | ₩35,481 | ₩37,071 | ₩35,481 | ₩36,991 | +4.26% | 4.4천 |
|---|
| 2026.05.04 | ₩37,779 | ₩38,167 | ₩34,893 | ₩35,748 | -5.38% | 7.6천 |
|---|
| 2026.05.01 | ₩37,673 | ₩37,686 | ₩36,296 | ₩36,951 | -1.92% | 1.6천 |
|---|
| 2026.04.30 | ₩38,274 | ₩38,434 | ₩36,243 | ₩37,699 | -1.50% | 1.2만 |
|---|
| 2026.04.29 | ₩38,889 | ₩41,428 | ₩37,793 | ₩37,793 | -2.82% | 4.9천 |
|---|
| 2026.04.28 | ₩40,225 | ₩40,225 | ₩38,581 | ₩38,581 | -4.09% | 4천 |
|---|
| 2026.04.27 | ₩39,396 | ₩41,334 | ₩38,795 | ₩39,878 | +1.22% | 4.1천 |
|---|
| 2026.04.24 | ₩41,120 | ₩41,120 | ₩39,116 | ₩39,757 | -3.31% | 4.4천 |
|---|
| 2026.04.23 | ₩40,225 | ₩41,896 | ₩39,437 | ₩39,437 | -1.96% | 2.7만 |
|---|
| 2026.04.22 | ₩40,572 | ₩40,786 | ₩40,425 | ₩40,760 | +0.46% | 2.4천 |
|---|
| 2026.04.21 | ₩41,775 | ₩41,775 | ₩40,091 | ₩40,960 | -1.95% | 3.3천 |
|---|
| 2026.04.20 | ₩40,572 | ₩40,613 | ₩40,572 | ₩40,613 | +0.10% | 1.9천 |
|---|
| 2026.04.17 | ₩40,626 | ₩41,441 | ₩40,626 | ₩40,826 | +0.49% | 3.8천 |
|---|
| 2026.04.16 | ₩40,559 | ₩40,733 | ₩39,824 | ₩40,385 | -0.43% | 4.7천 |
|---|
| 2026.04.15 | ₩40,853 | ₩40,853 | ₩39,717 | ₩40,078 | -1.90% | 9천 |
|---|
| 2026.04.14 | ₩40,051 | ₩40,960 | ₩38,595 | ₩40,105 | +0.13% | 4.7만 |
|---|
| 2026.04.13 | ₩37,699 | ₩39,744 | ₩37,699 | ₩39,517 | +4.82% | 1.1만 |
|---|
| 2026.04.10 | ₩37,926 | ₩39,690 | ₩37,926 | ₩39,249 | +3.49% | 3.6천 |
|---|
| 2026.04.09 | ₩36,149 | ₩39,958 | ₩36,149 | ₩38,087 | +5.36% | 6.7천 |
|---|
| 2026.04.08 | ₩38,287 | ₩38,287 | ₩36,002 | ₩36,109 | -5.69% | 1만 |
|---|
| 2026.04.07 | ₩35,561 | ₩36,162 | ₩35,307 | ₩35,668 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩34,813 | ₩36,269 | ₩34,813 | ₩35,561 | +2.15% | 5.4천 |
|---|
| 2026.04.02 | ₩34,345 | ₩35,762 | ₩34,078 | ₩34,265 | -0.23% | 6.3천 |
|---|
| 2026.04.01 | ₩34,465 | ₩34,839 | ₩34,145 | ₩34,839 | +1.09% | 6.1천 |
|---|
| 2026.03.31 | ₩33,677 | ₩34,692 | ₩33,410 | ₩33,704 | +0.08% | 1.6만 |
|---|
| 2026.03.30 | ₩34,091 | ₩34,091 | ₩32,233 | ₩32,875 | -3.57% | 3.7천 |
|---|
| 2026.03.27 | ₩33,623 | ₩33,810 | ₩33,463 | ₩33,490 | -0.40% | 3.3천 |
|---|
| 2026.03.26 | ₩34,692 | ₩34,746 | ₩33,610 | ₩33,904 | -2.27% | 5.5천 |
|---|
| 2026.03.25 | ₩35,053 | ₩35,668 | ₩34,198 | ₩34,946 | -0.30% | 9.2천 |
|---|
| 2026.03.24 | ₩35,013 | ₩35,414 | ₩34,091 | ₩34,719 | -0.84% | 1.4만 |
|---|
| 2026.03.23 | ₩38,955 | ₩38,955 | ₩35,427 | ₩35,628 | -8.54% | 8.1천 |
|---|
| 2026.03.20 | ₩36,309 | ₩37,338 | ₩35,748 | ₩36,082 | -0.63% | 2.1천 |
|---|
| 2026.03.19 | ₩36,470 | ₩37,419 | ₩35,681 | ₩36,216 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩39,062 | ₩39,062 | ₩35,922 | ₩35,922 | -8.04% | 8.8천 |
|---|
| 2026.03.17 | ₩36,617 | ₩37,018 | ₩36,376 | ₩36,376 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩36,577 | ₩36,750 | ₩35,815 | ₩36,350 | -0.62% | 3.9만 |
|---|
| 2026.03.13 | ₩35,601 | ₩35,962 | ₩35,080 | ₩35,374 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩35,387 | ₩35,735 | ₩34,626 | ₩35,414 | +0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩35,989 | ₩37,044 | ₩35,414 | ₩35,775 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩37,205 | ₩37,232 | ₩35,828 | ₩36,256 | -2.55% | 1.2만 |
|---|
| 2026.03.09 | ₩34,345 | ₩37,085 | ₩34,318 | ₩36,376 | +5.91% | 6만 |
|---|
| 2026.03.06 | ₩34,706 | ₩35,401 | ₩34,345 | ₩34,746 | +0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩36,269 | ₩36,269 | ₩34,719 | ₩35,187 | -2.98% | 2.8천 |
|---|
| 2026.03.04 | ₩35,601 | ₩36,871 | ₩35,294 | ₩35,975 | +1.05% | 4.6천 |
|---|
| 2026.03.03 | ₩35,882 | ₩36,136 | ₩34,051 | ₩35,695 | -0.52% | 1.7만 |
|---|
| 2026.03.02 | ₩37,632 | ₩37,713 | ₩36,456 | ₩37,085 | -1.46% | 2.3만 |
|---|
| 2026.02.27 | ₩39,223 | ₩39,477 | ₩38,047 | ₩38,154 | -2.73% | 7천 |
|---|
| 2026.02.26 | ₩40,118 | ₩40,131 | ₩39,089 | ₩39,223 | -2.23% | 2.3만 |
|---|
| 2026.02.25 | ₩40,372 | ₩40,893 | ₩40,252 | ₩40,359 | -0.03% | 2.5만 |
|---|
| 2026.02.24 | ₩40,091 | ₩41,054 | ₩40,091 | ₩40,345 | +0.63% | 3.9만 |
|---|
| 2026.02.23 | ₩40,359 | ₩41,481 | ₩40,118 | ₩40,706 | +0.86% | 1.7만 |
|---|
| 2026.02.20 | ₩41,080 | ₩41,134 | ₩39,530 | ₩40,840 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩41,428 | ₩41,428 | ₩39,784 | ₩40,359 | -2.58% | 3.2만 |
|---|
| 2026.02.18 | ₩41,962 | ₩42,096 | ₩40,332 | ₩41,054 | -2.17% | 2.5만 |
|---|
| 2026.02.17 | ₩41,561 | ₩42,697 | ₩40,532 | ₩41,548 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩42,016 | ₩42,016 | ₩40,105 | ₩41,281 | -1.75% | 3.2만 |
|---|
| 2026.02.12 | ₩42,898 | ₩43,406 | ₩41,120 | ₩41,842 | -2.46% | 2.5만 |
|---|
| 2026.02.11 | ₩42,270 | ₩42,764 | ₩41,521 | ₩42,764 | +1.17% | 5.7천 |
|---|
| 2026.02.10 | ₩42,043 | ₩42,377 | ₩41,775 | ₩42,310 | +0.64% | 7.4천 |
|---|
| 2026.02.09 | ₩42,123 | ₩42,764 | ₩42,123 | ₩42,617 | +1.17% | 2.2만 |
|---|
| 2026.02.06 | ₩42,951 | ₩43,018 | ₩41,789 | ₩42,163 | -1.84% | 2만 |
|---|
| 2026.02.05 | ₩44,087 | ₩44,087 | ₩42,163 | ₩42,230 | -4.21% | 1.2만 |
|---|
| 2026.02.04 | ₩44,568 | ₩44,568 | ₩43,272 | ₩44,555 | -0.03% | 6.3천 |
|---|
| 2026.02.03 | ₩43,847 | ₩45,250 | ₩43,352 | ₩44,301 | +1.04% | 2.3만 |
|---|
| 2026.02.02 | ₩42,109 | ₩44,087 | ₩40,666 | ₩43,312 | +2.86% | 23.7만 |
|---|
| 2026.01.30 | ₩42,083 | ₩42,243 | ₩41,495 | ₩41,989 | -0.22% | 3.1만 |
|---|
| 2026.01.29 | ₩42,644 | ₩43,259 | ₩41,882 | ₩42,764 | +0.28% | 12.1만 |
|---|
| 2026.01.28 | ₩42,564 | ₩44,007 | ₩41,962 | ₩42,109 | -1.07% | 7.3만 |
|---|
| 2026.01.27 | ₩40,773 | ₩42,377 | ₩40,773 | ₩42,377 | +3.93% | 7.2천 |
|---|
| 2026.01.26 | ₩42,029 | ₩42,043 | ₩40,666 | ₩40,733 | -3.08% | 1.8만 |
|---|
| 2026.01.23 | ₩41,548 | ₩41,936 | ₩40,492 | ₩41,094 | -1.09% | 4.2만 |
|---|
| 2026.01.22 | ₩40,773 | ₩41,428 | ₩40,559 | ₩40,867 | +0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩42,002 | ₩42,002 | ₩40,252 | ₩40,252 | -4.17% | 1.4천 |
|---|
| 2026.01.20 | ₩39,557 | ₩39,864 | ₩38,835 | ₩39,864 | +0.78% | 8.8천 |
|---|
| 2026.01.16 | ₩39,263 | ₩40,626 | ₩38,501 | ₩40,145 | +2.25% | 1.4만 |
|---|
| 2026.01.15 | ₩39,543 | ₩40,613 | ₩38,087 | ₩38,889 | -1.66% | 3.6천 |
|---|
| 2026.01.14 | ₩40,345 | ₩40,425 | ₩39,370 | ₩39,690 | -1.62% | 2.1만 |
|---|
| 2026.01.13 | ₩40,105 | ₩40,760 | ₩39,236 | ₩39,837 | -0.67% | 1만 |
|---|
| 2026.01.12 | ₩39,423 | ₩40,572 | ₩38,635 | ₩40,078 | +1.66% | 2.4만 |
|---|
| 2026.01.09 | ₩38,274 | ₩39,036 | ₩38,274 | ₩38,675 | +1.05% | 5.4천 |
|---|
| 2026.01.08 | ₩39,744 | ₩39,744 | ₩36,884 | ₩38,274 | -3.70% | 2.9만 |
|---|
| 2026.01.07 | ₩37,579 | ₩38,715 | ₩37,165 | ₩37,258 | -0.85% | 1천 |
|---|
| 2026.01.06 | ₩37,071 | ₩38,381 | ₩36,964 | ₩38,381 | +3.53% | 5.9천 |
|---|
| 2026.01.05 | ₩36,203 | ₩37,004 | ₩35,508 | ₩36,710 | +1.40% | 5.7천 |
|---|
| 2026.01.02 | ₩38,180 | ₩38,180 | ₩36,176 | ₩36,176 | -5.25% | 4.9천 |
|---|
| 2025.12.31 | ₩37,419 | ₩37,419 | ₩36,750 | ₩37,285 | -0.36% | 7.1천 |
|---|
| 2025.12.30 | ₩36,737 | ₩37,967 | ₩35,588 | ₩36,617 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩36,657 | ₩36,924 | ₩36,269 | ₩36,269 | -1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩36,617 | ₩37,151 | ₩36,617 | ₩36,791 | +0.47% | 2.3천 |
|---|
| 2025.12.24 | ₩36,216 | ₩36,483 | ₩36,216 | ₩36,483 | +0.74% | 500 |
|---|
| 2025.12.23 | ₩35,681 | ₩36,710 | ₩35,681 | ₩36,430 | +2.10% | 1.3만 |
|---|
| 2025.12.22 | ₩36,082 | ₩36,082 | ₩35,815 | ₩35,815 | -0.74% | 9.5천 |
|---|
| 2025.12.19 | ₩35,561 | ₩36,309 | ₩34,866 | ₩35,494 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩34,960 | ₩35,802 | ₩34,946 | ₩34,946 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩35,962 | ₩36,122 | ₩35,601 | ₩35,708 | -0.71% | 3.9천 |
|---|
| 2025.12.16 | ₩35,909 | ₩36,737 | ₩35,909 | ₩36,229 | +0.89% | 3.3천 |
|---|
| 2025.12.15 | ₩37,165 | ₩37,419 | ₩36,002 | ₩37,285 | +0.32% | 6.6천 |
|---|
| 2025.12.12 | ₩36,951 | ₩37,419 | ₩35,882 | ₩36,376 | -1.56% | 3.7천 |
|---|
| 2025.12.11 | ₩36,296 | ₩37,272 | ₩35,909 | ₩36,136 | -0.44% | 3.8천 |
|---|
| 2025.12.10 | ₩36,510 | ₩36,510 | ₩35,574 | ₩35,574 | -2.56% | 4.6천 |
|---|
| 2025.12.09 | ₩36,550 | ₩36,550 | ₩35,427 | ₩36,069 | -1.32% | 4.8천 |
|---|
| 2025.12.08 | ₩36,416 | ₩36,456 | ₩36,082 | ₩36,416 | 0.00% | 3.5천 |
|---|
| 2025.12.05 | ₩37,352 | ₩37,352 | ₩36,082 | ₩36,376 | -2.61% | 5.7천 |
|---|
| 2025.12.04 | ₩36,390 | ₩36,911 | ₩36,336 | ₩36,443 | +0.15% | 3.6천 |
|---|
| 2025.12.03 | ₩36,283 | ₩37,031 | ₩36,015 | ₩36,015 | -0.74% | 5.5천 |
|---|
| 2025.12.02 | ₩36,911 | ₩36,911 | ₩36,323 | ₩36,323 | -1.59% | 3천 |
|---|
| 2025.12.01 | ₩36,470 | ₩37,178 | ₩36,015 | ₩37,178 | +1.94% | 5.1천 |
|---|
| 2025.11.28 | ₩36,096 | ₩36,657 | ₩36,096 | ₩36,336 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩35,909 | ₩36,323 | ₩35,267 | ₩35,628 | -0.78% | 3천 |
|---|
| 2025.11.25 | ₩35,775 | ₩35,775 | ₩35,227 | ₩35,628 | -0.41% | 2.5천 |
|---|
| 2025.11.24 | ₩35,668 | ₩35,962 | ₩35,000 | ₩35,628 | -0.11% | 4.2천 |
|---|
| 2025.11.21 | ₩35,361 | ₩35,534 | ₩34,599 | ₩35,227 | -0.38% | 1만 |
|---|
| 2025.11.20 | ₩36,684 | ₩36,777 | ₩34,639 | ₩35,735 | -2.59% | 4.9천 |
|---|
| 2025.11.19 | ₩36,710 | ₩37,151 | ₩35,855 | ₩36,096 | -1.67% | 1.6만 |
|---|
| 2025.11.18 | ₩36,617 | ₩36,857 | ₩36,323 | ₩36,336 | -0.77% | 3만 |
|---|
| 2025.11.17 | ₩36,657 | ₩37,699 | ₩36,390 | ₩36,938 | +0.77% | 1.4만 |
|---|
| 2025.11.14 | ₩36,884 | ₩36,924 | ₩35,681 | ₩35,922 | -2.61% | 1.7만 |
|---|
| 2025.11.13 | ₩38,287 | ₩39,263 | ₩36,443 | ₩38,354 | +0.17% | 7.6천 |
|---|
| 2025.11.12 | ₩37,071 | ₩38,341 | ₩36,563 | ₩38,154 | +2.92% | 6.1천 |
|---|
| 2025.11.11 | ₩36,336 | ₩36,804 | ₩36,069 | ₩36,804 | +1.29% | 4.9천 |
|---|
| 2025.11.10 | ₩36,510 | ₩37,031 | ₩36,363 | ₩37,031 | +1.43% | 33.1만 |
|---|
| 2025.11.07 | ₩36,603 | ₩37,098 | ₩35,922 | ₩36,350 | -0.69% | 19만 |
|---|
| 2025.11.06 | ₩36,216 | ₩36,697 | ₩36,069 | ₩36,350 | +0.37% | 8.5천 |
|---|
| 2025.11.05 | ₩35,695 | ₩36,497 | ₩35,695 | ₩36,456 | +2.13% | 9.4천 |
|---|
| 2025.11.04 | ₩37,405 | ₩37,405 | ₩34,746 | ₩34,746 | -7.11% | 1.7만 |
|---|
| 2025.11.03 | ₩36,122 | ₩36,737 | ₩35,080 | ₩35,200 | -2.55% | 24.9만 |
|---|
| 2025.10.31 | ₩35,949 | ₩36,750 | ₩35,160 | ₩36,162 | +0.59% | 6.8천 |
|---|
| 2025.10.30 | ₩35,681 | ₩36,416 | ₩35,681 | ₩36,376 | +1.95% | 3.6만 |
|---|
| 2025.10.29 | ₩35,802 | ₩36,082 | ₩34,960 | ₩35,414 | -1.08% | 9천 |
|---|
| 2025.10.28 | ₩35,013 | ₩35,628 | ₩34,880 | ₩35,267 | +0.73% | 1.6만 |
|---|
| 2025.10.27 | ₩34,011 | ₩35,080 | ₩33,971 | ₩34,545 | +1.57% | 4.6만 |
|---|
| 2025.10.24 | ₩32,741 | ₩33,810 | ₩32,220 | ₩32,247 | -1.51% | 1.7만 |
|---|
| 2025.10.23 | ₩32,888 | ₩33,303 | ₩32,207 | ₩32,434 | -1.38% | 1.5만 |
|---|
| 2025.10.22 | ₩32,621 | ₩33,343 | ₩32,247 | ₩32,247 | -1.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,594 | ₩33,463 | ₩32,568 | ₩32,608 | +0.04% | 7.1천 |
|---|
| 2025.10.20 | ₩33,276 | ₩33,276 | ₩32,300 | ₩32,300 | -2.93% | 9.6천 |
|---|
| 2025.10.17 | ₩31,485 | ₩33,035 | ₩31,485 | ₩33,035 | +4.92% | 2.1만 |
|---|
| 2025.10.16 | ₩31,939 | ₩33,089 | ₩31,579 | ₩31,873 | -0.21% | 5.9천 |
|---|
| 2025.10.15 | ₩31,485 | ₩31,833 | ₩31,178 | ₩31,833 | +1.10% | 1.7만 |
|---|
| 2025.10.14 | ₩30,763 | ₩31,859 | ₩30,750 | ₩31,365 | +1.95% | 7.9천 |
|---|
| 2025.10.13 | ₩30,175 | ₩31,164 | ₩30,122 | ₩31,017 | +2.79% | 1.5만 |
|---|
| 2025.10.10 | ₩30,924 | ₩31,164 | ₩30,175 | ₩30,175 | -2.42% | 7.7천 |
|---|