시장 데이터를 불러오는 중
전체 종목
안호이저부시 인베브 ADR 과거 주가
Anheuser-Busch Inbev SA Sponsored ADR (Belgium) · BUD · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anheuser-Busch Inbev SA Sponsored ADR (Belgium) · BUD · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,195 | ₩103,744 | ₩102,900 | ₩103,624 | +0.42% | 122.8만 |
| 2026.10.08 | ₩101,828 | ₩103,959 | ₩101,748 | ₩103,731 | +1.87% | 229만 |
| 2026.10.07 | ₩100,823 | ₩101,533 | ₩99,898 | ₩99,992 | -0.82% | 208만 |
| 2026.10.06 | ₩101,051 | ₩102,230 | ₩101,051 | ₩101,332 | +0.28% | 187만 |
| 2026.10.05 | ₩99,389 | ₩100,502 | ₩98,357 | ₩100,260 | +0.88% | 256.2만 |
| 2026.10.02 | ₩98,947 | ₩98,987 | ₩97,768 | ₩98,398 | -0.56% | 193.7만 |
| 2026.10.01 | ₩98,465 | ₩98,558 | ₩96,937 | ₩97,848 | -0.63% | 301.2만 |
| 2026.09.30 | ₩100,019 | ₩100,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,451 |
| -1.57% |
| 162만 |
| 2026.09.29 | ₩99,738 | ₩100,006 | ₩98,746 | ₩99,550 | -0.19% | 325만 |
|---|
| 2026.09.28 | ₩103,584 | ₩104,079 | ₩102,739 | ₩103,316 | -0.26% | 225.5만 |
|---|
| 2026.09.25 | ₩104,254 | ₩104,575 | ₩103,316 | ₩104,522 | +0.26% | 201.9만 |
|---|
| 2026.09.24 | ₩104,267 | ₩104,910 | ₩103,731 | ₩103,744 | -0.50% | 207.8만 |
|---|
| 2026.09.23 | ₩103,959 | ₩104,106 | ₩102,605 | ₩103,262 | -0.67% | 172.4만 |
|---|
| 2026.09.22 | ₩104,602 | ₩106,424 | ₩104,347 | ₩104,790 | +0.18% | 167.8만 |
|---|
| 2026.09.21 | ₩105,004 | ₩105,031 | ₩103,383 | ₩104,455 | -0.52% | 231.5만 |
|---|
| 2026.09.18 | ₩103,584 | ₩104,254 | ₩102,981 | ₩104,160 | +0.56% | 256.9만 |
|---|
| 2026.09.17 | ₩106,934 | ₩107,295 | ₩105,366 | ₩105,553 | -1.29% | 186.2만 |
|---|
| 2026.09.16 | ₩107,510 | ₩107,697 | ₩106,666 | ₩107,068 | -0.41% | 196.8만 |
|---|
| 2026.09.15 | ₩106,451 | ₩106,934 | ₩105,888 | ₩106,478 | +0.03% | 124.3만 |
|---|
| 2026.09.14 | ₩106,987 | ₩107,483 | ₩106,666 | ₩106,960 | -0.03% | 182.4만 |
|---|
| 2026.09.11 | ₩105,996 | ₩106,210 | ₩104,026 | ₩104,830 | -1.10% | 161.7만 |
|---|
| 2026.09.10 | ₩105,379 | ₩105,848 | ₩103,999 | ₩104,053 | -1.26% | 135만 |
|---|
| 2026.09.09 | ₩104,816 | ₩105,674 | ₩103,972 | ₩104,495 | -0.31% | 426.5만 |
|---|
| 2026.09.08 | ₩107,108 | ₩108,756 | ₩106,518 | ₩106,840 | -0.25% | 507.8만 |
|---|
| 2026.09.04 | ₩107,684 | ₩107,965 | ₩107,242 | ₩107,671 | -0.01% | 338.8만 |
|---|
| 2026.09.03 | ₩107,711 | ₩107,925 | ₩106,679 | ₩107,496 | -0.20% | 176.4만 |
|---|
| 2026.09.02 | ₩105,754 | ₩106,947 | ₩105,232 | ₩105,888 | +0.13% | 233.1만 |
|---|
| 2026.09.01 | ₩105,634 | ₩106,934 | ₩105,527 | ₩106,036 | +0.38% | 247.8만 |
|---|
| 2026.08.31 | ₩107,081 | ₩107,470 | ₩105,460 | ₩105,996 | -1.01% | 231.5만 |
|---|
| 2026.08.28 | ₩106,706 | ₩107,483 | ₩105,835 | ₩107,376 | +0.63% | 354.8만 |
|---|
| 2026.08.27 | ₩105,004 | ₩106,076 | ₩104,669 | ₩105,996 | +0.94% | 599만 |
|---|
| 2026.08.26 | ₩106,143 | ₩106,156 | ₩105,098 | ₩105,098 | -0.98% | 145만 |
|---|
| 2026.08.25 | ₩105,674 | ₩105,808 | ₩105,111 | ₩105,527 | -0.14% | 81.4만 |
|---|
| 2026.08.24 | ₩105,862 | ₩107,322 | ₩105,808 | ₩106,264 | +0.38% | 266.2만 |
|---|
| 2026.08.21 | ₩104,562 | ₩105,942 | ₩104,294 | ₩105,754 | +1.14% | 137.5만 |
|---|
| 2026.08.20 | ₩104,146 | ₩104,615 | ₩103,610 | ₩104,414 | +0.26% | 154.4만 |
|---|
| 2026.08.19 | ₩103,878 | ₩105,393 | ₩103,771 | ₩104,696 | +0.79% | 167.8만 |
|---|
| 2026.08.18 | ₩103,798 | ₩104,723 | ₩103,517 | ₩103,758 | -0.04% | 175.3만 |
|---|
| 2026.08.17 | ₩105,017 | ₩105,446 | ₩103,262 | ₩103,450 | -1.49% | 155.8만 |
|---|
| 2026.08.14 | ₩106,089 | ₩106,893 | ₩105,768 | ₩106,840 | +0.71% | 128만 |
|---|
| 2026.08.13 | ₩106,960 | ₩108,019 | ₩106,960 | ₩107,510 | +0.51% | 136.1만 |
|---|
| 2026.08.12 | ₩106,518 | ₩106,773 | ₩105,580 | ₩106,116 | -0.38% | 265.7만 |
|---|
| 2026.08.11 | ₩108,595 | ₩109,051 | ₩107,644 | ₩108,019 | -0.53% | 253.6만 |
|---|
| 2026.08.10 | ₩111,141 | ₩111,543 | ₩110,471 | ₩111,342 | +0.18% | 137.8만 |
|---|
| 2026.08.07 | ₩113,526 | ₩113,540 | ₩112,079 | ₩112,240 | -1.13% | 206.6만 |
|---|
| 2026.08.06 | ₩114,411 | ₩114,987 | ₩112,294 | ₩112,521 | -1.65% | 143.1만 |
|---|
| 2026.08.05 | ₩114,331 | ₩114,666 | ₩113,071 | ₩114,143 | -0.16% | 139.1만 |
|---|
| 2026.08.04 | ₩113,138 | ₩113,593 | ₩112,401 | ₩113,352 | +0.19% | 168.2만 |
|---|
| 2026.08.03 | ₩114,170 | ₩114,197 | ₩112,441 | ₩112,629 | -1.35% | 156.7만 |
|---|
| 2026.07.31 | ₩115,697 | ₩116,046 | ₩114,612 | ₩115,885 | +0.16% | 187.5만 |
|---|
| 2026.07.30 | ₩112,454 | ₩115,470 | ₩112,320 | ₩115,429 | +2.65% | 332.4만 |
|---|
| 2026.07.29 | ₩110,927 | ₩113,835 | ₩110,592 | ₩113,728 | +2.52% | 373만 |
|---|
| 2026.07.28 | ₩110,324 | ₩112,682 | ₩110,217 | ₩111,490 | +1.06% | 225.1만 |
|---|
| 2026.07.27 | ₩107,872 | ₩108,662 | ₩107,215 | ₩108,367 | +0.46% | 241.5만 |
|---|
| 2026.07.24 | ₩108,555 | ₩109,573 | ₩108,073 | ₩109,426 | +0.80% | 123만 |
|---|
| 2026.07.23 | ₩108,300 | ₩108,662 | ₩106,974 | ₩107,845 | -0.42% | 142.1만 |
|---|
| 2026.07.22 | ₩111,798 | ₩112,548 | ₩110,887 | ₩111,329 | -0.42% | 175.1만 |
|---|
| 2026.07.21 | ₩110,016 | ₩110,471 | ₩109,131 | ₩109,279 | -0.67% | 89.9만 |
|---|
| 2026.07.20 | ₩108,421 | ₩109,238 | ₩108,207 | ₩108,314 | -0.10% | 89.1만 |
|---|
| 2026.07.17 | ₩109,346 | ₩109,895 | ₩107,054 | ₩107,965 | -1.26% | 179.1만 |
|---|
| 2026.07.16 | ₩106,518 | ₩109,238 | ₩106,518 | ₩109,158 | +2.48% | 155.1만 |
|---|
| 2026.07.15 | ₩105,835 | ₩107,349 | ₩105,781 | ₩107,081 | +1.18% | 132.7만 |
|---|
| 2026.07.14 | ₩107,041 | ₩107,577 | ₩106,331 | ₩106,357 | -0.64% | 116.2만 |
|---|
| 2026.07.13 | ₩107,014 | ₩108,193 | ₩105,888 | ₩106,304 | -0.66% | 133.9만 |
|---|
| 2026.07.10 | ₩105,955 | ₩107,054 | ₩105,915 | ₩106,679 | +0.68% | 126.6만 |
|---|
| 2026.07.09 | ₩105,393 | ₩106,357 | ₩105,111 | ₩106,317 | +0.88% | 144.1만 |
|---|
| 2026.07.08 | ₩106,786 | ₩107,389 | ₩105,929 | ₩106,036 | -0.70% | 178.2만 |
|---|
| 2026.07.07 | ₩109,238 | ₩109,882 | ₩106,800 | ₩106,853 | -2.18% | 170.1만 |
|---|
| 2026.07.06 | ₩107,979 | ₩108,220 | ₩105,714 | ₩106,371 | -1.49% | 328.6만 |
|---|
| 2026.07.02 | ₩109,265 | ₩110,243 | ₩108,207 | ₩108,984 | -0.26% | 316.7만 |
|---|
| 2026.07.01 | ₩109,225 | ₩109,372 | ₩106,987 | ₩107,537 | -1.55% | 361.6만 |
|---|
| 2026.06.30 | ₩112,294 | ₩112,414 | ₩110,123 | ₩110,418 | -1.67% | 247.3만 |
|---|
| 2026.06.29 | ₩113,969 | ₩114,049 | ₩111,771 | ₩112,347 | -1.42% | 238.5만 |
|---|
| 2026.06.26 | ₩113,687 | ₩114,652 | ₩113,419 | ₩114,022 | +0.29% | 540.3만 |
|---|
| 2026.06.25 | ₩111,650 | ₩112,964 | ₩111,583 | ₩112,669 | +0.91% | 342.1만 |
|---|
| 2026.06.24 | ₩111,302 | ₩113,714 | ₩111,034 | ₩113,138 | +1.65% | 368만 |
|---|
| 2026.06.23 | ₩110,176 | ₩111,436 | ₩109,707 | ₩111,208 | +0.94% | 195.8만 |
|---|
| 2026.06.22 | ₩107,738 | ₩109,372 | ₩107,604 | ₩108,314 | +0.53% | 195.2만 |
|---|
| 2026.06.18 | ₩108,073 | ₩109,104 | ₩107,885 | ₩108,193 | +0.11% | 107.4만 |
|---|
| 2026.06.17 | ₩111,047 | ₩111,423 | ₩107,604 | ₩108,113 | -2.64% | 133.2만 |
|---|
| 2026.06.16 | ₩109,975 | ₩111,088 | ₩109,466 | ₩110,351 | +0.34% | 227.2만 |
|---|
| 2026.06.15 | ₩110,994 | ₩111,114 | ₩109,171 | ₩109,185 | -1.63% | 137.6만 |
|---|
| 2026.06.12 | ₩110,619 | ₩111,114 | ₩109,895 | ₩111,101 | +0.44% | 122.7만 |
|---|
| 2026.06.11 | ₩110,552 | ₩111,074 | ₩109,453 | ₩110,243 | -0.28% | 222.9만 |
|---|
| 2026.06.10 | ₩108,729 | ₩109,573 | ₩108,662 | ₩108,890 | +0.15% | 315.2만 |
|---|
| 2026.06.09 | ₩107,711 | ₩108,743 | ₩107,577 | ₩108,568 | +0.80% | 178만 |
|---|
| 2026.06.08 | ₩104,401 | ₩105,687 | ₩104,120 | ₩105,406 | +0.96% | 184.2만 |
|---|
| 2026.06.05 | ₩105,299 | ₩105,446 | ₩103,959 | ₩105,192 | -0.10% | 220만 |
|---|
| 2026.06.04 | ₩106,706 | ₩106,947 | ₩104,401 | ₩104,414 | -2.15% | 238.8만 |
|---|
| 2026.06.03 | ₩107,108 | ₩107,121 | ₩105,915 | ₩105,915 | -1.11% | 188.4만 |
|---|
| 2026.06.02 | ₩108,300 | ₩108,917 | ₩107,939 | ₩107,979 | -0.30% | 172.2만 |
|---|
| 2026.06.01 | ₩107,831 | ₩108,475 | ₩107,215 | ₩107,228 | -0.56% | 131.3만 |
|---|
| 2026.05.29 | ₩108,073 | ₩108,448 | ₩106,813 | ₩107,188 | -0.82% | 201.5만 |
|---|
| 2026.05.28 | ₩111,021 | ₩111,289 | ₩109,774 | ₩109,855 | -1.05% | 183.7만 |
|---|
| 2026.05.27 | ₩112,240 | ₩113,178 | ₩111,945 | ₩112,508 | +0.24% | 200.5만 |
|---|
| 2026.05.26 | ₩111,677 | ₩111,959 | ₩110,016 | ₩110,498 | -1.06% | 198만 |
|---|
| 2026.05.22 | ₩111,918 | ₩112,173 | ₩111,235 | ₩111,825 | -0.08% | 122.5만 |
|---|
| 2026.05.21 | ₩110,820 | ₩112,106 | ₩110,217 | ₩111,704 | +0.80% | 135.6만 |
|---|
| 2026.05.20 | ₩109,600 | ₩111,329 | ₩109,319 | ₩110,565 | +0.88% | 159만 |
|---|
| 2026.05.19 | ₩108,930 | ₩109,882 | ₩108,555 | ₩109,761 | +0.76% | 207.3만 |
|---|
| 2026.05.18 | ₩108,341 | ₩109,145 | ₩108,099 | ₩108,970 | +0.58% | 105.1만 |
|---|
| 2026.05.15 | ₩107,858 | ₩108,810 | ₩107,644 | ₩108,434 | +0.53% | 134.7만 |
|---|
| 2026.05.14 | ₩109,171 | ₩109,252 | ₩108,113 | ₩108,193 | -0.90% | 120.5만 |
|---|
| 2026.05.13 | ₩106,907 | ₩107,550 | ₩106,518 | ₩107,403 | +0.46% | 125.1만 |
|---|
| 2026.05.12 | ₩107,001 | ₩107,537 | ₩105,888 | ₩106,947 | -0.05% | 125만 |
|---|
| 2026.05.11 | ₩107,590 | ₩107,764 | ₩106,545 | ₩107,014 | -0.54% | 141.6만 |
|---|
| 2026.05.08 | ₩107,135 | ₩107,470 | ₩106,719 | ₩107,054 | -0.08% | 128.8만 |
|---|
| 2026.05.07 | ₩108,622 | ₩108,917 | ₩107,483 | ₩107,537 | -1.00% | 195.4만 |
|---|
| 2026.05.06 | ₩108,475 | ₩111,101 | ₩108,367 | ₩110,002 | +1.41% | 295.8만 |
|---|
| 2026.05.05 | ₩106,719 | ₩109,346 | ₩106,639 | ₩107,697 | +0.92% | 589.7만 |
|---|
| 2026.05.04 | ₩100,006 | ₩100,220 | ₩98,277 | ₩99,041 | -0.96% | 252.5만 |
|---|
| 2026.05.01 | ₩101,413 | ₩102,512 | ₩101,145 | ₩101,252 | -0.16% | 119.2만 |
|---|
| 2026.04.30 | ₩99,671 | ₩101,667 | ₩99,644 | ₩101,239 | +1.57% | 236.6만 |
|---|
| 2026.04.29 | ₩98,424 | ₩98,505 | ₩97,125 | ₩97,567 | -0.87% | 199.5만 |
|---|
| 2026.04.28 | ₩99,496 | ₩100,287 | ₩98,880 | ₩99,724 | +0.23% | 269만 |
|---|
| 2026.04.27 | ₩98,625 | ₩99,014 | ₩97,996 | ₩98,237 | -0.39% | 133.5만 |
|---|
| 2026.04.24 | ₩97,486 | ₩97,821 | ₩96,950 | ₩97,245 | -0.25% | 118.6만 |
|---|
| 2026.04.23 | ₩95,959 | ₩97,259 | ₩95,905 | ₩96,776 | +0.85% | 173.6만 |
|---|
| 2026.04.22 | ₩97,687 | ₩97,808 | ₩96,696 | ₩96,696 | -1.02% | 138.8만 |
|---|
| 2026.04.21 | ₩98,934 | ₩99,215 | ₩97,419 | ₩97,527 | -1.42% | 163.1만 |
|---|
| 2026.04.20 | ₩101,212 | ₩101,332 | ₩100,327 | ₩100,569 | -0.64% | 118.8만 |
|---|
| 2026.04.17 | ₩101,855 | ₩102,914 | ₩101,373 | ₩101,520 | -0.33% | 124.6만 |
|---|
| 2026.04.16 | ₩101,212 | ₩102,177 | ₩100,609 | ₩101,051 | -0.16% | 183.1만 |
|---|
| 2026.04.15 | ₩101,547 | ₩101,721 | ₩100,863 | ₩100,863 | -0.67% | 163.5만 |
|---|
| 2026.04.14 | ₩101,453 | ₩102,150 | ₩101,172 | ₩101,292 | -0.16% | 125.3만 |
|---|
| 2026.04.13 | ₩100,434 | ₩101,413 | ₩99,764 | ₩101,373 | +0.93% | 195.3만 |
|---|
| 2026.04.10 | ₩101,480 | ₩101,842 | ₩101,024 | ₩101,480 | 0.00% | 208.2만 |
|---|
| 2026.04.09 | ₩98,116 | ₩101,145 | ₩97,875 | ₩100,756 | +2.69% | 187.5만 |
|---|
| 2026.04.08 | ₩99,001 | ₩100,341 | ₩98,960 | ₩99,684 | +0.69% | 191.1만 |
|---|
| 2026.04.07 | ₩96,160 | ₩96,481 | ₩95,275 | ₩95,878 | -0.29% | 230.2만 |
|---|
| 2026.04.06 | ₩95,677 | ₩97,379 | ₩95,316 | ₩97,192 | +1.58% | 147.5만 |
|---|
| 2026.04.02 | ₩94,538 | ₩95,758 | ₩94,538 | ₩95,543 | +1.06% | 218.7만 |
|---|
| 2026.04.01 | ₩93,681 | ₩94,927 | ₩93,131 | ₩94,833 | +1.23% | 190.4만 |
|---|
| 2026.03.31 | ₩92,971 | ₩93,158 | ₩91,791 | ₩92,957 | -0.01% | 193만 |
|---|
| 2026.03.30 | ₩90,974 | ₩91,832 | ₩90,733 | ₩91,430 | +0.50% | 142.4만 |
|---|
| 2026.03.27 | ₩90,800 | ₩91,738 | ₩90,304 | ₩90,545 | -0.28% | 174.6만 |
|---|
| 2026.03.26 | ₩92,435 | ₩92,609 | ₩90,961 | ₩91,041 | -1.51% | 176.1만 |
|---|
| 2026.03.25 | ₩91,885 | ₩92,997 | ₩91,416 | ₩92,729 | +0.92% | 162.2만 |
|---|
| 2026.03.24 | ₩90,800 | ₩91,765 | ₩90,639 | ₩91,202 | +0.44% | 184만 |
|---|
| 2026.03.23 | ₩91,912 | ₩93,024 | ₩91,363 | ₩91,858 | -0.06% | 404.2만 |
|---|
| 2026.03.20 | ₩93,265 | ₩93,413 | ₩90,250 | ₩90,425 | -3.05% | 443.8만 |
|---|
| 2026.03.19 | ₩93,051 | ₩93,627 | ₩92,234 | ₩92,823 | -0.24% | 375.9만 |
|---|
| 2026.03.18 | ₩95,838 | ₩95,838 | ₩93,520 | ₩93,708 | -2.22% | 282.2만 |
|---|
| 2026.03.17 | ₩98,317 | ₩98,451 | ₩97,125 | ₩97,192 | -1.14% | 153만 |
|---|
| 2026.03.16 | ₩98,223 | ₩98,612 | ₩97,580 | ₩97,728 | -0.50% | 132.3만 |
|---|
| 2026.03.13 | ₩97,473 | ₩98,612 | ₩96,843 | ₩97,004 | -0.48% | 207.9만 |
|---|
| 2026.03.12 | ₩96,964 | ₩97,151 | ₩96,012 | ₩96,401 | -0.58% | 140만 |
|---|
| 2026.03.11 | ₩97,808 | ₩97,862 | ₩97,044 | ₩97,366 | -0.45% | 249.7만 |
|---|
| 2026.03.10 | ₩97,674 | ₩99,215 | ₩97,433 | ₩98,022 | +0.36% | 219.8만 |
|---|
| 2026.03.09 | ₩96,562 | ₩98,237 | ₩95,959 | ₩98,036 | +1.53% | 190.7만 |
|---|
| 2026.03.06 | ₩96,589 | ₩98,733 | ₩96,495 | ₩98,692 | +2.18% | 207만 |
|---|
| 2026.03.05 | ₩99,898 | ₩100,260 | ₩98,237 | ₩98,773 | -1.13% | 188.8만 |
|---|
| 2026.03.04 | ₩102,833 | ₩102,833 | ₩100,059 | ₩101,292 | -1.50% | 204.3만 |
|---|
| 2026.03.03 | ₩102,083 | ₩103,249 | ₩101,600 | ₩102,592 | +0.50% | 232만 |
|---|
| 2026.03.02 | ₩105,567 | ₩106,116 | ₩104,790 | ₩105,473 | -0.09% | 188.5만 |
|---|
| 2026.02.27 | ₩107,282 | ₩109,279 | ₩107,202 | ₩108,475 | +1.11% | 203.8만 |
|---|
| 2026.02.26 | ₩106,089 | ₩106,639 | ₩105,567 | ₩106,505 | +0.39% | 235만 |
|---|
| 2026.02.25 | ₩106,036 | ₩106,371 | ₩104,950 | ₩105,312 | -0.68% | 350.3만 |
|---|
| 2026.02.24 | ₩107,403 | ₩108,220 | ₩106,920 | ₩108,086 | +0.64% | 182.1만 |
|---|
| 2026.02.23 | ₩105,419 | ₩107,563 | ₩105,326 | ₩107,202 | +1.69% | 217.6만 |
|---|
| 2026.02.20 | ₩105,245 | ₩105,862 | ₩104,790 | ₩105,218 | -0.03% | 230.1만 |
|---|
| 2026.02.19 | ₩104,897 | ₩105,553 | ₩104,347 | ₩105,553 | +0.63% | 159.7만 |
|---|
| 2026.02.18 | ₩105,567 | ₩107,148 | ₩105,058 | ₩105,714 | +0.14% | 234.6만 |
|---|
| 2026.02.17 | ₩106,103 | ₩106,625 | ₩105,285 | ₩106,250 | +0.14% | 231.8만 |
|---|
| 2026.02.13 | ₩107,362 | ₩108,126 | ₩105,862 | ₩107,724 | +0.34% | 319.2만 |
|---|
| 2026.02.12 | ₩107,282 | ₩109,292 | ₩106,733 | ₩107,470 | +0.17% | 562.5만 |
|---|
| 2026.02.11 | ₩102,632 | ₩103,932 | ₩101,895 | ₩103,530 | +0.87% | 433.6만 |
|---|
| 2026.02.10 | ₩100,622 | ₩101,654 | ₩100,287 | ₩101,466 | +0.84% | 219.2만 |
|---|
| 2026.02.09 | ₩101,480 | ₩101,895 | ₩101,091 | ₩101,895 | +0.41% | 303.8만 |
|---|
| 2026.02.06 | ₩101,332 | ₩102,244 | ₩100,796 | ₩101,587 | +0.25% | 476.9만 |
|---|
| 2026.02.05 | ₩100,019 | ₩101,480 | ₩99,590 | ₩100,488 | +0.47% | 321.9만 |
|---|
| 2026.02.04 | ₩99,845 | ₩100,703 | ₩99,711 | ₩99,805 | -0.04% | 236.2만 |
|---|
| 2026.02.03 | ₩96,723 | ₩98,786 | ₩96,562 | ₩98,532 | +1.87% | 203만 |
|---|
| 2026.02.02 | ₩97,661 | ₩97,888 | ₩96,280 | ₩97,084 | -0.59% | 221.3만 |
|---|
| 2026.01.30 | ₩95,543 | ₩96,160 | ₩95,235 | ₩96,053 | +0.53% | 222만 |
|---|
| 2026.01.29 | ₩95,329 | ₩95,758 | ₩94,512 | ₩95,517 | +0.20% | 227.8만 |
|---|
| 2026.01.28 | ₩93,935 | ₩94,873 | ₩92,984 | ₩93,560 | -0.40% | 185.1만 |
|---|
| 2026.01.27 | ₩93,480 | ₩94,525 | ₩93,319 | ₩94,136 | +0.70% | 246.5만 |
|---|
| 2026.01.26 | ₩93,868 | ₩94,592 | ₩92,984 | ₩92,997 | -0.93% | 139.2만 |
|---|
| 2026.01.23 | ₩92,904 | ₩93,641 | ₩92,475 | ₩93,641 | +0.79% | 182.7만 |
|---|
| 2026.01.22 | ₩92,930 | ₩93,560 | ₩92,863 | ₩93,346 | +0.45% | 118.9만 |
|---|
| 2026.01.21 | ₩92,703 | ₩93,198 | ₩91,979 | ₩92,810 | +0.12% | 168.6만 |
|---|
| 2026.01.20 | ₩91,657 | ₩92,502 | ₩91,148 | ₩92,314 | +0.72% | 195.3만 |
|---|
| 2026.01.16 | ₩91,912 | ₩92,073 | ₩91,550 | ₩91,885 | -0.03% | 242.2만 |
|---|
| 2026.01.15 | ₩92,528 | ₩92,662 | ₩91,711 | ₩92,086 | -0.48% | 215.7만 |
|---|
| 2026.01.14 | ₩91,443 | ₩92,421 | ₩91,282 | ₩92,180 | +0.81% | 252.4만 |
|---|
| 2026.01.13 | ₩89,446 | ₩90,974 | ₩89,152 | ₩90,974 | +1.71% | 309.4만 |
|---|
| 2026.01.12 | ₩88,348 | ₩89,433 | ₩88,348 | ₩89,433 | +1.23% | 150.6만 |
|---|
| 2026.01.09 | ₩87,972 | ₩88,374 | ₩87,731 | ₩88,281 | +0.35% | 118만 |
|---|
| 2026.01.08 | ₩86,364 | ₩88,428 | ₩86,190 | ₩86,646 | +0.33% | 348.2만 |
|---|
| 2026.01.07 | ₩85,641 | ₩85,949 | ₩84,609 | ₩84,609 | -1.20% | 175.5만 |
|---|
| 2026.01.06 | ₩84,770 | ₩86,284 | ₩84,636 | ₩85,426 | +0.77% | 174.3만 |
|---|
| 2026.01.05 | ₩84,421 | ₩84,917 | ₩83,657 | ₩84,783 | +0.43% | 130.4만 |
|---|
| 2026.01.02 | ₩85,493 | ₩85,708 | ₩84,555 | ₩85,373 | -0.14% | 159.3만 |
|---|
| 2025.12.31 | ₩86,431 | ₩86,431 | ₩85,721 | ₩85,815 | -0.71% | 69.7만 |
|---|
| 2025.12.30 | ₩86,163 | ₩86,646 | ₩86,163 | ₩86,579 | +0.48% | 78.1만 |
|---|
| 2025.12.29 | ₩86,337 | ₩87,021 | ₩86,150 | ₩86,177 | -0.19% | 106.4만 |
|---|
| 2025.12.26 | ₩85,681 | ₩86,083 | ₩85,386 | ₩86,083 | +0.47% | 117.6만 |
|---|
| 2025.12.24 | ₩85,667 | ₩86,002 | ₩85,319 | ₩85,533 | -0.16% | 127.6만 |
|---|
| 2025.12.23 | ₩85,828 | ₩85,882 | ₩85,332 | ₩85,694 | -0.16% | 160.1만 |
|---|
| 2025.12.22 | ₩84,649 | ₩85,480 | ₩84,528 | ₩84,944 | +0.35% | 273.8만 |
|---|
| 2025.12.19 | ₩87,209 | ₩87,557 | ₩86,378 | ₩86,418 | -0.91% | 158.5만 |
|---|
| 2025.12.18 | ₩86,163 | ₩87,262 | ₩86,110 | ₩86,498 | +0.39% | 162.5만 |
|---|
| 2025.12.17 | ₩86,954 | ₩87,865 | ₩86,873 | ₩87,477 | +0.60% | 145만 |
|---|
| 2025.12.16 | ₩86,324 | ₩86,967 | ₩86,230 | ₩86,498 | +0.20% | 505.5만 |
|---|
| 2025.12.15 | ₩86,753 | ₩87,691 | ₩86,579 | ₩87,075 | +0.37% | 319만 |
|---|
| 2025.12.12 | ₩84,502 | ₩85,694 | ₩84,475 | ₩85,413 | +1.08% | 206.7만 |
|---|
| 2025.12.11 | ₩83,671 | ₩85,252 | ₩83,604 | ₩84,930 | +1.51% | 296.3만 |
|---|
| 2025.12.10 | ₩81,728 | ₩83,416 | ₩81,728 | ₩83,416 | +2.07% | 181.4만 |
|---|
| 2025.12.09 | ₩81,085 | ₩81,513 | ₩80,589 | ₩80,991 | -0.12% | 262.9만 |
|---|
| 2025.12.08 | ₩80,924 | ₩81,366 | ₩80,267 | ₩81,085 | +0.20% | 240.9만 |
|---|
| 2025.12.05 | ₩81,996 | ₩82,585 | ₩81,768 | ₩81,956 | -0.05% | 149.3만 |
|---|
| 2025.12.04 | ₩82,666 | ₩83,014 | ₩81,688 | ₩81,701 | -1.17% | 113.3만 |
|---|
| 2025.12.03 | ₩82,947 | ₩84,314 | ₩82,465 | ₩82,532 | -0.50% | 138.1만 |
|---|
| 2025.12.02 | ₩82,974 | ₩82,974 | ₩82,170 | ₩82,599 | -0.45% | 123.6만 |
|---|
| 2025.12.01 | ₩82,733 | ₩83,644 | ₩82,719 | ₩83,162 | +0.52% | 152.4만 |
|---|
| 2025.11.28 | ₩82,398 | ₩82,840 | ₩82,264 | ₩82,451 | +0.07% | 129.9만 |
|---|
| 2025.11.26 | ₩83,028 | ₩83,363 | ₩82,746 | ₩82,880 | -0.18% | 208.6만 |
|---|
| 2025.11.25 | ₩84,113 | ₩84,796 | ₩83,818 | ₩83,818 | -0.35% | 153.1만 |
|---|
| 2025.11.24 | ₩83,644 | ₩83,805 | ₩82,947 | ₩83,617 | -0.03% | 236.5만 |
|---|
| 2025.11.21 | ₩82,773 | ₩84,193 | ₩82,626 | ₩83,711 | +1.13% | 250.2만 |
|---|
| 2025.11.20 | ₩81,393 | ₩81,755 | ₩81,178 | ₩81,420 | +0.03% | 132.4만 |
|---|
| 2025.11.19 | ₩82,063 | ₩82,532 | ₩81,312 | ₩81,326 | -0.90% | 150.5만 |
|---|
| 2025.11.18 | ₩82,143 | ₩82,934 | ₩81,701 | ₩81,956 | -0.23% | 291.4만 |
|---|
| 2025.11.17 | ₩83,885 | ₩84,381 | ₩83,054 | ₩83,242 | -0.77% | 214.2만 |
|---|
| 2025.11.14 | ₩85,868 | ₩86,404 | ₩84,890 | ₩85,533 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩86,217 | ₩87,155 | ₩86,069 | ₩86,538 | +0.37% | 114만 |
|---|
| 2025.11.12 | ₩86,565 | ₩87,302 | ₩86,391 | ₩86,498 | -0.08% | 173.1만 |
|---|
| 2025.11.11 | ₩86,163 | ₩87,396 | ₩86,069 | ₩86,780 | +0.72% | 233.2만 |
|---|
| 2025.11.10 | ₩84,408 | ₩84,984 | ₩83,925 | ₩84,890 | +0.57% | 194.2만 |
|---|
| 2025.11.07 | ₩84,180 | ₩85,011 | ₩84,006 | ₩84,796 | +0.73% | 299.1만 |
|---|
| 2025.11.06 | ₩83,979 | ₩84,502 | ₩83,791 | ₩84,260 | +0.34% | 214.1만 |
|---|
| 2025.11.05 | ₩83,497 | ₩84,421 | ₩83,430 | ₩84,234 | +0.88% | 289.8만 |
|---|
| 2025.11.04 | ₩82,237 | ₩83,416 | ₩82,183 | ₩82,947 | +0.86% | 261.6만 |
|---|
| 2025.11.03 | ₩81,661 | ₩82,505 | ₩81,353 | ₩81,942 | +0.34% | 265.5만 |
|---|
| 2025.10.31 | ₩81,178 | ₩82,224 | ₩80,535 | ₩81,607 | +0.53% | 242.9만 |
|---|
| 2025.10.30 | ₩81,540 | ₩82,425 | ₩79,919 | ₩80,415 | -1.38% | 552.6만 |
|---|
| 2025.10.29 | ₩82,947 | ₩83,309 | ₩81,889 | ₩82,331 | -0.74% | 338.8만 |
|---|
| 2025.10.28 | ₩81,982 | ₩83,282 | ₩81,634 | ₩82,827 | +1.03% | 262만 |
|---|
| 2025.10.27 | ₩82,183 | ₩82,599 | ₩82,103 | ₩82,585 | +0.49% | 145.1만 |
|---|
| 2025.10.24 | ₩82,063 | ₩82,344 | ₩81,929 | ₩82,130 | +0.08% | 120만 |
|---|
| 2025.10.23 | ₩82,599 | ₩82,599 | ₩81,822 | ₩82,532 | -0.08% | 134.5만 |
|---|
| 2025.10.22 | ₩82,652 | ₩83,322 | ₩82,076 | ₩82,813 | +0.19% | 208.1만 |
|---|
| 2025.10.21 | ₩83,081 | ₩83,108 | ₩82,344 | ₩82,867 | -0.26% | 187.2만 |
|---|
| 2025.10.20 | ₩83,202 | ₩83,671 | ₩82,987 | ₩83,135 | -0.08% | 217.5만 |
|---|
| 2025.10.17 | ₩82,827 | ₩83,523 | ₩82,813 | ₩83,269 | +0.53% | 299.5만 |
|---|
| 2025.10.16 | ₩81,889 | ₩83,014 | ₩81,835 | ₩82,465 | +0.70% | 307만 |
|---|
| 2025.10.15 | ₩80,803 | ₩81,393 | ₩80,589 | ₩80,750 | -0.07% | 111.7만 |
|---|
| 2025.10.14 | ₩79,490 | ₩80,696 | ₩79,477 | ₩80,696 | +1.52% | 115.5만 |
|---|
| 2025.10.13 | ₩79,088 | ₩79,771 | ₩79,008 | ₩79,544 | +0.58% | 112만 |
|---|
| 2025.10.10 | ₩80,214 | ₩80,294 | ₩79,356 | ₩79,838 | -0.47% | 111.8만 |
|---|