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 | ₩103,281 | ₩103,831 | ₩102,986 | ₩103,710 | +0.42% | 122.8만 |
| 2026.10.08 | ₩101,913 | ₩104,046 | ₩101,833 | ₩103,818 | +1.87% | 229만 |
| 2026.10.07 | ₩100,907 | ₩101,618 | ₩99,982 | ₩100,076 | -0.82% | 208만 |
| 2026.10.06 | ₩101,135 | ₩102,316 | ₩101,135 | ₩101,417 | +0.28% | 187만 |
| 2026.10.05 | ₩99,472 | ₩100,586 | ₩98,440 | ₩100,344 | +0.88% | 256.2만 |
| 2026.10.02 | ₩99,030 | ₩99,070 | ₩97,850 | ₩98,480 | -0.56% | 193.7만 |
| 2026.10.01 | ₩98,547 | ₩98,641 | ₩97,018 | ₩97,930 | -0.63% | 301.2만 |
| 2026.09.30 | ₩100,103 | ₩100,143 | ₩98,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,534 |
| -1.57% |
| 162만 |
| 2026.09.29 | ₩99,821 | ₩100,089 | ₩98,829 | ₩99,633 | -0.19% | 325만 |
|---|
| 2026.09.28 | ₩103,670 | ₩104,166 | ₩102,825 | ₩103,402 | -0.26% | 225.5만 |
|---|
| 2026.09.25 | ₩104,341 | ₩104,663 | ₩103,402 | ₩104,609 | +0.26% | 201.9만 |
|---|
| 2026.09.24 | ₩104,354 | ₩104,998 | ₩103,818 | ₩103,831 | -0.50% | 207.8만 |
|---|
| 2026.09.23 | ₩104,046 | ₩104,193 | ₩102,691 | ₩103,348 | -0.67% | 172.4만 |
|---|
| 2026.09.22 | ₩104,689 | ₩106,513 | ₩104,435 | ₩104,877 | +0.18% | 167.8만 |
|---|
| 2026.09.21 | ₩105,092 | ₩105,119 | ₩103,469 | ₩104,542 | -0.52% | 231.5만 |
|---|
| 2026.09.18 | ₩103,670 | ₩104,341 | ₩103,067 | ₩104,247 | +0.56% | 256.9만 |
|---|
| 2026.09.17 | ₩107,023 | ₩107,385 | ₩105,454 | ₩105,642 | -1.29% | 186.2만 |
|---|
| 2026.09.16 | ₩107,600 | ₩107,787 | ₩106,755 | ₩107,157 | -0.41% | 196.8만 |
|---|
| 2026.09.15 | ₩106,540 | ₩107,023 | ₩105,977 | ₩106,567 | +0.03% | 124.3만 |
|---|
| 2026.09.14 | ₩107,077 | ₩107,573 | ₩106,755 | ₩107,050 | -0.03% | 182.4만 |
|---|
| 2026.09.11 | ₩106,084 | ₩106,299 | ₩104,113 | ₩104,917 | -1.10% | 161.7만 |
|---|
| 2026.09.10 | ₩105,467 | ₩105,937 | ₩104,086 | ₩104,140 | -1.26% | 135만 |
|---|
| 2026.09.09 | ₩104,904 | ₩105,762 | ₩104,059 | ₩104,582 | -0.31% | 426.5만 |
|---|
| 2026.09.08 | ₩107,197 | ₩108,847 | ₩106,607 | ₩106,929 | -0.25% | 507.8만 |
|---|
| 2026.09.04 | ₩107,774 | ₩108,056 | ₩107,331 | ₩107,761 | -0.01% | 338.8만 |
|---|
| 2026.09.03 | ₩107,801 | ₩108,015 | ₩106,768 | ₩107,586 | -0.20% | 176.4만 |
|---|
| 2026.09.02 | ₩105,843 | ₩107,036 | ₩105,320 | ₩105,977 | +0.13% | 233.1만 |
|---|
| 2026.09.01 | ₩105,722 | ₩107,023 | ₩105,615 | ₩106,124 | +0.38% | 247.8만 |
|---|
| 2026.08.31 | ₩107,171 | ₩107,559 | ₩105,548 | ₩106,084 | -1.01% | 231.5만 |
|---|
| 2026.08.28 | ₩106,795 | ₩107,573 | ₩105,923 | ₩107,466 | +0.63% | 354.8만 |
|---|
| 2026.08.27 | ₩105,092 | ₩106,165 | ₩104,756 | ₩106,084 | +0.94% | 599만 |
|---|
| 2026.08.26 | ₩106,232 | ₩106,245 | ₩105,186 | ₩105,186 | -0.98% | 145만 |
|---|
| 2026.08.25 | ₩105,762 | ₩105,896 | ₩105,199 | ₩105,615 | -0.14% | 81.4만 |
|---|
| 2026.08.24 | ₩105,950 | ₩107,412 | ₩105,896 | ₩106,352 | +0.38% | 266.2만 |
|---|
| 2026.08.21 | ₩104,649 | ₩106,031 | ₩104,381 | ₩105,843 | +1.14% | 137.5만 |
|---|
| 2026.08.20 | ₩104,233 | ₩104,703 | ₩103,697 | ₩104,502 | +0.26% | 154.4만 |
|---|
| 2026.08.19 | ₩103,965 | ₩105,481 | ₩103,858 | ₩104,783 | +0.79% | 167.8만 |
|---|
| 2026.08.18 | ₩103,885 | ₩104,810 | ₩103,603 | ₩103,844 | -0.04% | 175.3만 |
|---|
| 2026.08.17 | ₩105,105 | ₩105,534 | ₩103,348 | ₩103,536 | -1.49% | 155.8만 |
|---|
| 2026.08.14 | ₩106,178 | ₩106,983 | ₩105,856 | ₩106,929 | +0.71% | 128만 |
|---|
| 2026.08.13 | ₩107,050 | ₩108,109 | ₩107,050 | ₩107,600 | +0.51% | 136.1만 |
|---|
| 2026.08.12 | ₩106,607 | ₩106,862 | ₩105,668 | ₩106,205 | -0.38% | 265.7만 |
|---|
| 2026.08.11 | ₩108,686 | ₩109,142 | ₩107,734 | ₩108,109 | -0.53% | 253.6만 |
|---|
| 2026.08.10 | ₩111,234 | ₩111,636 | ₩110,564 | ₩111,435 | +0.18% | 137.8만 |
|---|
| 2026.08.07 | ₩113,621 | ₩113,635 | ₩112,173 | ₩112,334 | -1.13% | 206.6만 |
|---|
| 2026.08.06 | ₩114,507 | ₩115,083 | ₩112,388 | ₩112,616 | -1.65% | 143.1만 |
|---|
| 2026.08.05 | ₩114,426 | ₩114,761 | ₩113,165 | ₩114,238 | -0.16% | 139.1만 |
|---|
| 2026.08.04 | ₩113,232 | ₩113,688 | ₩112,495 | ₩113,447 | +0.19% | 168.2만 |
|---|
| 2026.08.03 | ₩114,265 | ₩114,292 | ₩112,535 | ₩112,723 | -1.35% | 156.7만 |
|---|
| 2026.07.31 | ₩115,794 | ₩116,143 | ₩114,708 | ₩115,982 | +0.16% | 187.5만 |
|---|
| 2026.07.30 | ₩112,548 | ₩115,566 | ₩112,414 | ₩115,526 | +2.65% | 332.4만 |
|---|
| 2026.07.29 | ₩111,020 | ₩113,930 | ₩110,684 | ₩113,823 | +2.52% | 373만 |
|---|
| 2026.07.28 | ₩110,416 | ₩112,776 | ₩110,309 | ₩111,583 | +1.06% | 225.1만 |
|---|
| 2026.07.27 | ₩107,962 | ₩108,753 | ₩107,305 | ₩108,458 | +0.46% | 241.5만 |
|---|
| 2026.07.24 | ₩108,646 | ₩109,665 | ₩108,163 | ₩109,517 | +0.80% | 123만 |
|---|
| 2026.07.23 | ₩108,391 | ₩108,753 | ₩107,063 | ₩107,935 | -0.42% | 142.1만 |
|---|
| 2026.07.22 | ₩111,891 | ₩112,642 | ₩110,979 | ₩111,422 | -0.42% | 175.1만 |
|---|
| 2026.07.21 | ₩110,108 | ₩110,564 | ₩109,222 | ₩109,370 | -0.67% | 89.9만 |
|---|
| 2026.07.20 | ₩108,512 | ₩109,330 | ₩108,297 | ₩108,404 | -0.10% | 89.1만 |
|---|
| 2026.07.17 | ₩109,437 | ₩109,987 | ₩107,144 | ₩108,056 | -1.26% | 179.1만 |
|---|
| 2026.07.16 | ₩106,607 | ₩109,330 | ₩106,607 | ₩109,249 | +2.48% | 155.1만 |
|---|
| 2026.07.15 | ₩105,923 | ₩107,439 | ₩105,870 | ₩107,171 | +1.18% | 132.7만 |
|---|
| 2026.07.14 | ₩107,130 | ₩107,667 | ₩106,419 | ₩106,446 | -0.64% | 116.2만 |
|---|
| 2026.07.13 | ₩107,103 | ₩108,284 | ₩105,977 | ₩106,393 | -0.66% | 133.9만 |
|---|
| 2026.07.10 | ₩106,044 | ₩107,144 | ₩106,004 | ₩106,768 | +0.68% | 126.6만 |
|---|
| 2026.07.09 | ₩105,481 | ₩106,446 | ₩105,199 | ₩106,406 | +0.88% | 144.1만 |
|---|
| 2026.07.08 | ₩106,875 | ₩107,479 | ₩106,017 | ₩106,124 | -0.70% | 178.2만 |
|---|
| 2026.07.07 | ₩109,330 | ₩109,973 | ₩106,889 | ₩106,943 | -2.18% | 170.1만 |
|---|
| 2026.07.06 | ₩108,069 | ₩108,310 | ₩105,803 | ₩106,460 | -1.49% | 328.6만 |
|---|
| 2026.07.02 | ₩109,357 | ₩110,336 | ₩108,297 | ₩109,075 | -0.26% | 316.7만 |
|---|
| 2026.07.01 | ₩109,316 | ₩109,464 | ₩107,077 | ₩107,626 | -1.55% | 361.6만 |
|---|
| 2026.06.30 | ₩112,388 | ₩112,508 | ₩110,215 | ₩110,510 | -1.67% | 247.3만 |
|---|
| 2026.06.29 | ₩114,064 | ₩114,144 | ₩111,864 | ₩112,441 | -1.42% | 238.5만 |
|---|
| 2026.06.26 | ₩113,782 | ₩114,748 | ₩113,514 | ₩114,118 | +0.29% | 540.3만 |
|---|
| 2026.06.25 | ₩111,744 | ₩113,058 | ₩111,677 | ₩112,763 | +0.91% | 342.1만 |
|---|
| 2026.06.24 | ₩111,395 | ₩113,809 | ₩111,127 | ₩113,232 | +1.65% | 368만 |
|---|
| 2026.06.23 | ₩110,269 | ₩111,529 | ₩109,799 | ₩111,301 | +0.94% | 195.8만 |
|---|
| 2026.06.22 | ₩107,828 | ₩109,464 | ₩107,694 | ₩108,404 | +0.53% | 195.2만 |
|---|
| 2026.06.18 | ₩108,163 | ₩109,196 | ₩107,975 | ₩108,284 | +0.11% | 107.4만 |
|---|
| 2026.06.17 | ₩111,140 | ₩111,516 | ₩107,694 | ₩108,203 | -2.64% | 133.2만 |
|---|
| 2026.06.16 | ₩110,067 | ₩111,181 | ₩109,558 | ₩110,443 | +0.34% | 227.2만 |
|---|
| 2026.06.15 | ₩111,087 | ₩111,207 | ₩109,263 | ₩109,276 | -1.63% | 137.6만 |
|---|
| 2026.06.12 | ₩110,711 | ₩111,207 | ₩109,987 | ₩111,194 | +0.44% | 122.7만 |
|---|
| 2026.06.11 | ₩110,644 | ₩111,167 | ₩109,544 | ₩110,336 | -0.28% | 222.9만 |
|---|
| 2026.06.10 | ₩108,820 | ₩109,665 | ₩108,753 | ₩108,981 | +0.15% | 315.2만 |
|---|
| 2026.06.09 | ₩107,801 | ₩108,834 | ₩107,667 | ₩108,659 | +0.80% | 178만 |
|---|
| 2026.06.08 | ₩104,488 | ₩105,776 | ₩104,207 | ₩105,494 | +0.96% | 184.2만 |
|---|
| 2026.06.05 | ₩105,387 | ₩105,534 | ₩104,046 | ₩105,279 | -0.10% | 220만 |
|---|
| 2026.06.04 | ₩106,795 | ₩107,036 | ₩104,488 | ₩104,502 | -2.15% | 238.8만 |
|---|
| 2026.06.03 | ₩107,197 | ₩107,211 | ₩106,004 | ₩106,004 | -1.11% | 188.4만 |
|---|
| 2026.06.02 | ₩108,391 | ₩109,008 | ₩108,029 | ₩108,069 | -0.30% | 172.2만 |
|---|
| 2026.06.01 | ₩107,922 | ₩108,565 | ₩107,305 | ₩107,318 | -0.56% | 131.3만 |
|---|
| 2026.05.29 | ₩108,163 | ₩108,538 | ₩106,902 | ₩107,278 | -0.82% | 201.5만 |
|---|
| 2026.05.28 | ₩111,113 | ₩111,382 | ₩109,866 | ₩109,947 | -1.05% | 183.7만 |
|---|
| 2026.05.27 | ₩112,334 | ₩113,273 | ₩112,039 | ₩112,602 | +0.24% | 200.5만 |
|---|
| 2026.05.26 | ₩111,771 | ₩112,052 | ₩110,108 | ₩110,590 | -1.06% | 198만 |
|---|
| 2026.05.22 | ₩112,012 | ₩112,267 | ₩111,328 | ₩111,918 | -0.08% | 122.5만 |
|---|
| 2026.05.21 | ₩110,912 | ₩112,200 | ₩110,309 | ₩111,797 | +0.80% | 135.6만 |
|---|
| 2026.05.20 | ₩109,692 | ₩111,422 | ₩109,410 | ₩110,657 | +0.88% | 159만 |
|---|
| 2026.05.19 | ₩109,021 | ₩109,973 | ₩108,646 | ₩109,853 | +0.76% | 207.3만 |
|---|
| 2026.05.18 | ₩108,431 | ₩109,236 | ₩108,190 | ₩109,062 | +0.58% | 105.1만 |
|---|
| 2026.05.15 | ₩107,948 | ₩108,901 | ₩107,734 | ₩108,525 | +0.53% | 134.7만 |
|---|
| 2026.05.14 | ₩109,263 | ₩109,343 | ₩108,203 | ₩108,284 | -0.90% | 120.5만 |
|---|
| 2026.05.13 | ₩106,996 | ₩107,640 | ₩106,607 | ₩107,492 | +0.46% | 125.1만 |
|---|
| 2026.05.12 | ₩107,090 | ₩107,626 | ₩105,977 | ₩107,036 | -0.05% | 125만 |
|---|
| 2026.05.11 | ₩107,680 | ₩107,854 | ₩106,634 | ₩107,103 | -0.54% | 141.6만 |
|---|
| 2026.05.08 | ₩107,224 | ₩107,559 | ₩106,808 | ₩107,144 | -0.08% | 128.8만 |
|---|
| 2026.05.07 | ₩108,713 | ₩109,008 | ₩107,573 | ₩107,626 | -1.00% | 195.4만 |
|---|
| 2026.05.06 | ₩108,565 | ₩111,194 | ₩108,458 | ₩110,094 | +1.41% | 295.8만 |
|---|
| 2026.05.05 | ₩106,808 | ₩109,437 | ₩106,728 | ₩107,787 | +0.92% | 589.7만 |
|---|
| 2026.05.04 | ₩100,089 | ₩100,304 | ₩98,359 | ₩99,124 | -0.96% | 252.5만 |
|---|
| 2026.05.01 | ₩101,497 | ₩102,597 | ₩101,229 | ₩101,337 | -0.16% | 119.2만 |
|---|
| 2026.04.30 | ₩99,754 | ₩101,752 | ₩99,727 | ₩101,323 | +1.57% | 236.6만 |
|---|
| 2026.04.29 | ₩98,507 | ₩98,587 | ₩97,206 | ₩97,648 | -0.87% | 199.5만 |
|---|
| 2026.04.28 | ₩99,580 | ₩100,371 | ₩98,963 | ₩99,808 | +0.23% | 269만 |
|---|
| 2026.04.27 | ₩98,708 | ₩99,097 | ₩98,078 | ₩98,319 | -0.39% | 133.5만 |
|---|
| 2026.04.24 | ₩97,568 | ₩97,903 | ₩97,031 | ₩97,327 | -0.25% | 118.6만 |
|---|
| 2026.04.23 | ₩96,039 | ₩97,340 | ₩95,985 | ₩96,857 | +0.85% | 173.6만 |
|---|
| 2026.04.22 | ₩97,769 | ₩97,890 | ₩96,777 | ₩96,777 | -1.02% | 138.8만 |
|---|
| 2026.04.21 | ₩99,016 | ₩99,298 | ₩97,501 | ₩97,608 | -1.42% | 163.1만 |
|---|
| 2026.04.20 | ₩101,296 | ₩101,417 | ₩100,411 | ₩100,653 | -0.64% | 118.8만 |
|---|
| 2026.04.17 | ₩101,940 | ₩103,000 | ₩101,457 | ₩101,605 | -0.33% | 124.6만 |
|---|
| 2026.04.16 | ₩101,296 | ₩102,262 | ₩100,693 | ₩101,135 | -0.16% | 183.1만 |
|---|
| 2026.04.15 | ₩101,632 | ₩101,806 | ₩100,948 | ₩100,948 | -0.67% | 163.5만 |
|---|
| 2026.04.14 | ₩101,538 | ₩102,235 | ₩101,256 | ₩101,377 | -0.16% | 125.3만 |
|---|
| 2026.04.13 | ₩100,518 | ₩101,497 | ₩99,848 | ₩101,457 | +0.93% | 195.3만 |
|---|
| 2026.04.10 | ₩101,565 | ₩101,927 | ₩101,109 | ₩101,565 | 0.00% | 208.2만 |
|---|
| 2026.04.09 | ₩98,198 | ₩101,229 | ₩97,957 | ₩100,840 | +2.69% | 187.5만 |
|---|
| 2026.04.08 | ₩99,083 | ₩100,425 | ₩99,043 | ₩99,767 | +0.69% | 191.1만 |
|---|
| 2026.04.07 | ₩96,240 | ₩96,562 | ₩95,355 | ₩95,959 | -0.29% | 230.2만 |
|---|
| 2026.04.06 | ₩95,757 | ₩97,461 | ₩95,395 | ₩97,273 | +1.58% | 147.5만 |
|---|
| 2026.04.02 | ₩94,617 | ₩95,838 | ₩94,617 | ₩95,623 | +1.06% | 218.7만 |
|---|
| 2026.04.01 | ₩93,759 | ₩95,006 | ₩93,209 | ₩94,912 | +1.23% | 190.4만 |
|---|
| 2026.03.31 | ₩93,048 | ₩93,236 | ₩91,868 | ₩93,035 | -0.01% | 193만 |
|---|
| 2026.03.30 | ₩91,050 | ₩91,908 | ₩90,809 | ₩91,506 | +0.50% | 142.4만 |
|---|
| 2026.03.27 | ₩90,876 | ₩91,814 | ₩90,379 | ₩90,621 | -0.28% | 174.6만 |
|---|
| 2026.03.26 | ₩92,512 | ₩92,686 | ₩91,037 | ₩91,117 | -1.51% | 176.1만 |
|---|
| 2026.03.25 | ₩91,962 | ₩93,075 | ₩91,493 | ₩92,807 | +0.92% | 162.2만 |
|---|
| 2026.03.24 | ₩90,876 | ₩91,841 | ₩90,715 | ₩91,278 | +0.44% | 184만 |
|---|
| 2026.03.23 | ₩91,989 | ₩93,102 | ₩91,439 | ₩91,935 | -0.06% | 404.2만 |
|---|
| 2026.03.20 | ₩93,343 | ₩93,491 | ₩90,326 | ₩90,500 | -3.05% | 443.8만 |
|---|
| 2026.03.19 | ₩93,129 | ₩93,705 | ₩92,311 | ₩92,901 | -0.24% | 375.9만 |
|---|
| 2026.03.18 | ₩95,918 | ₩95,918 | ₩93,598 | ₩93,786 | -2.22% | 282.2만 |
|---|
| 2026.03.17 | ₩98,399 | ₩98,534 | ₩97,206 | ₩97,273 | -1.14% | 153만 |
|---|
| 2026.03.16 | ₩98,306 | ₩98,694 | ₩97,662 | ₩97,809 | -0.50% | 132.3만 |
|---|
| 2026.03.13 | ₩97,555 | ₩98,694 | ₩96,924 | ₩97,085 | -0.48% | 207.9만 |
|---|
| 2026.03.12 | ₩97,045 | ₩97,233 | ₩96,093 | ₩96,482 | -0.58% | 140만 |
|---|
| 2026.03.11 | ₩97,890 | ₩97,943 | ₩97,125 | ₩97,447 | -0.45% | 249.7만 |
|---|
| 2026.03.10 | ₩97,756 | ₩99,298 | ₩97,514 | ₩98,104 | +0.36% | 219.8만 |
|---|
| 2026.03.09 | ₩96,643 | ₩98,319 | ₩96,039 | ₩98,118 | +1.53% | 190.7만 |
|---|
| 2026.03.06 | ₩96,669 | ₩98,815 | ₩96,575 | ₩98,775 | +2.18% | 207만 |
|---|
| 2026.03.05 | ₩99,982 | ₩100,344 | ₩98,319 | ₩98,855 | -1.13% | 188.8만 |
|---|
| 2026.03.04 | ₩102,919 | ₩102,919 | ₩100,143 | ₩101,377 | -1.50% | 204.3만 |
|---|
| 2026.03.03 | ₩102,168 | ₩103,335 | ₩101,685 | ₩102,678 | +0.50% | 232만 |
|---|
| 2026.03.02 | ₩105,655 | ₩106,205 | ₩104,877 | ₩105,561 | -0.09% | 188.5만 |
|---|
| 2026.02.27 | ₩107,372 | ₩109,370 | ₩107,291 | ₩108,565 | +1.11% | 203.8만 |
|---|
| 2026.02.26 | ₩106,178 | ₩106,728 | ₩105,655 | ₩106,594 | +0.39% | 235만 |
|---|
| 2026.02.25 | ₩106,124 | ₩106,460 | ₩105,038 | ₩105,400 | -0.68% | 350.3만 |
|---|
| 2026.02.24 | ₩107,492 | ₩108,310 | ₩107,010 | ₩108,176 | +0.64% | 182.1만 |
|---|
| 2026.02.23 | ₩105,507 | ₩107,653 | ₩105,414 | ₩107,291 | +1.69% | 217.6만 |
|---|
| 2026.02.20 | ₩105,333 | ₩105,950 | ₩104,877 | ₩105,306 | -0.03% | 230.1만 |
|---|
| 2026.02.19 | ₩104,984 | ₩105,642 | ₩104,435 | ₩105,642 | +0.63% | 159.7만 |
|---|
| 2026.02.18 | ₩105,655 | ₩107,238 | ₩105,145 | ₩105,803 | +0.14% | 234.6만 |
|---|
| 2026.02.17 | ₩106,191 | ₩106,715 | ₩105,373 | ₩106,339 | +0.14% | 231.8만 |
|---|
| 2026.02.13 | ₩107,452 | ₩108,217 | ₩105,950 | ₩107,814 | +0.34% | 319.2만 |
|---|
| 2026.02.12 | ₩107,372 | ₩109,383 | ₩106,822 | ₩107,559 | +0.17% | 562.5만 |
|---|
| 2026.02.11 | ₩102,718 | ₩104,019 | ₩101,980 | ₩103,616 | +0.87% | 433.6만 |
|---|
| 2026.02.10 | ₩100,706 | ₩101,739 | ₩100,371 | ₩101,551 | +0.84% | 219.2만 |
|---|
| 2026.02.09 | ₩101,565 | ₩101,980 | ₩101,176 | ₩101,980 | +0.41% | 303.8만 |
|---|
| 2026.02.06 | ₩101,417 | ₩102,329 | ₩100,881 | ₩101,672 | +0.25% | 476.9만 |
|---|
| 2026.02.05 | ₩100,103 | ₩101,565 | ₩99,674 | ₩100,572 | +0.47% | 321.9만 |
|---|
| 2026.02.04 | ₩99,928 | ₩100,787 | ₩99,794 | ₩99,888 | -0.04% | 236.2만 |
|---|
| 2026.02.03 | ₩96,803 | ₩98,869 | ₩96,643 | ₩98,614 | +1.87% | 203만 |
|---|
| 2026.02.02 | ₩97,742 | ₩97,970 | ₩96,361 | ₩97,166 | -0.59% | 221.3만 |
|---|
| 2026.01.30 | ₩95,623 | ₩96,240 | ₩95,315 | ₩96,133 | +0.53% | 222만 |
|---|
| 2026.01.29 | ₩95,409 | ₩95,838 | ₩94,591 | ₩95,596 | +0.20% | 227.8만 |
|---|
| 2026.01.28 | ₩94,014 | ₩94,953 | ₩93,062 | ₩93,638 | -0.40% | 185.1만 |
|---|
| 2026.01.27 | ₩93,558 | ₩94,604 | ₩93,397 | ₩94,215 | +0.70% | 246.5만 |
|---|
| 2026.01.26 | ₩93,947 | ₩94,671 | ₩93,062 | ₩93,075 | -0.93% | 139.2만 |
|---|
| 2026.01.23 | ₩92,981 | ₩93,719 | ₩92,552 | ₩93,719 | +0.79% | 182.7만 |
|---|
| 2026.01.22 | ₩93,008 | ₩93,638 | ₩92,941 | ₩93,424 | +0.45% | 118.9만 |
|---|
| 2026.01.21 | ₩92,780 | ₩93,276 | ₩92,056 | ₩92,887 | +0.12% | 168.6만 |
|---|
| 2026.01.20 | ₩91,734 | ₩92,579 | ₩91,224 | ₩92,391 | +0.72% | 195.3만 |
|---|
| 2026.01.16 | ₩91,989 | ₩92,150 | ₩91,627 | ₩91,962 | -0.03% | 242.2만 |
|---|
| 2026.01.15 | ₩92,606 | ₩92,740 | ₩91,788 | ₩92,163 | -0.48% | 215.7만 |
|---|
| 2026.01.14 | ₩91,519 | ₩92,498 | ₩91,358 | ₩92,257 | +0.81% | 252.4만 |
|---|
| 2026.01.13 | ₩89,521 | ₩91,050 | ₩89,226 | ₩91,050 | +1.71% | 309.4만 |
|---|
| 2026.01.12 | ₩88,421 | ₩89,508 | ₩88,421 | ₩89,508 | +1.23% | 150.6만 |
|---|
| 2026.01.09 | ₩88,046 | ₩88,448 | ₩87,804 | ₩88,354 | +0.35% | 118만 |
|---|
| 2026.01.08 | ₩86,436 | ₩88,502 | ₩86,262 | ₩86,718 | +0.33% | 348.2만 |
|---|
| 2026.01.07 | ₩85,712 | ₩86,021 | ₩84,680 | ₩84,680 | -1.20% | 175.5만 |
|---|
| 2026.01.06 | ₩84,841 | ₩86,356 | ₩84,706 | ₩85,498 | +0.77% | 174.3만 |
|---|
| 2026.01.05 | ₩84,492 | ₩84,988 | ₩83,727 | ₩84,854 | +0.43% | 130.4만 |
|---|
| 2026.01.02 | ₩85,565 | ₩85,779 | ₩84,626 | ₩85,444 | -0.14% | 159.3만 |
|---|
| 2025.12.31 | ₩86,504 | ₩86,504 | ₩85,793 | ₩85,887 | -0.71% | 69.7만 |
|---|
| 2025.12.30 | ₩86,235 | ₩86,718 | ₩86,235 | ₩86,651 | +0.48% | 78.1만 |
|---|
| 2025.12.29 | ₩86,410 | ₩87,094 | ₩86,222 | ₩86,249 | -0.19% | 106.4만 |
|---|
| 2025.12.26 | ₩85,752 | ₩86,155 | ₩85,457 | ₩86,155 | +0.47% | 117.6만 |
|---|
| 2025.12.24 | ₩85,739 | ₩86,074 | ₩85,390 | ₩85,605 | -0.16% | 127.6만 |
|---|
| 2025.12.23 | ₩85,900 | ₩85,954 | ₩85,404 | ₩85,766 | -0.16% | 160.1만 |
|---|
| 2025.12.22 | ₩84,720 | ₩85,551 | ₩84,599 | ₩85,015 | +0.35% | 273.8만 |
|---|
| 2025.12.19 | ₩87,281 | ₩87,630 | ₩86,450 | ₩86,490 | -0.91% | 158.5만 |
|---|
| 2025.12.18 | ₩86,235 | ₩87,335 | ₩86,182 | ₩86,571 | +0.39% | 162.5만 |
|---|
| 2025.12.17 | ₩87,027 | ₩87,939 | ₩86,946 | ₩87,550 | +0.60% | 145만 |
|---|
| 2025.12.16 | ₩86,396 | ₩87,040 | ₩86,302 | ₩86,571 | +0.20% | 505.5만 |
|---|
| 2025.12.15 | ₩86,825 | ₩87,764 | ₩86,651 | ₩87,147 | +0.37% | 319만 |
|---|
| 2025.12.12 | ₩84,572 | ₩85,766 | ₩84,545 | ₩85,484 | +1.08% | 206.7만 |
|---|
| 2025.12.11 | ₩83,741 | ₩85,323 | ₩83,674 | ₩85,001 | +1.51% | 296.3만 |
|---|
| 2025.12.10 | ₩81,796 | ₩83,486 | ₩81,796 | ₩83,486 | +2.07% | 181.4만 |
|---|
| 2025.12.09 | ₩81,152 | ₩81,582 | ₩80,656 | ₩81,058 | -0.12% | 262.9만 |
|---|
| 2025.12.08 | ₩80,991 | ₩81,434 | ₩80,334 | ₩81,152 | +0.20% | 240.9만 |
|---|
| 2025.12.05 | ₩82,064 | ₩82,654 | ₩81,836 | ₩82,024 | -0.05% | 149.3만 |
|---|
| 2025.12.04 | ₩82,735 | ₩83,084 | ₩81,756 | ₩81,769 | -1.17% | 113.3만 |
|---|
| 2025.12.03 | ₩83,017 | ₩84,385 | ₩82,534 | ₩82,601 | -0.50% | 138.1만 |
|---|
| 2025.12.02 | ₩83,043 | ₩83,043 | ₩82,239 | ₩82,668 | -0.45% | 123.6만 |
|---|
| 2025.12.01 | ₩82,802 | ₩83,714 | ₩82,789 | ₩83,231 | +0.52% | 152.4만 |
|---|
| 2025.11.28 | ₩82,467 | ₩82,909 | ₩82,333 | ₩82,520 | +0.07% | 129.9만 |
|---|
| 2025.11.26 | ₩83,097 | ₩83,432 | ₩82,815 | ₩82,950 | -0.18% | 208.6만 |
|---|
| 2025.11.25 | ₩84,183 | ₩84,867 | ₩83,888 | ₩83,888 | -0.35% | 153.1만 |
|---|
| 2025.11.24 | ₩83,714 | ₩83,875 | ₩83,017 | ₩83,687 | -0.03% | 236.5만 |
|---|
| 2025.11.21 | ₩82,842 | ₩84,264 | ₩82,695 | ₩83,781 | +1.13% | 250.2만 |
|---|
| 2025.11.20 | ₩81,461 | ₩81,823 | ₩81,246 | ₩81,488 | +0.03% | 132.4만 |
|---|
| 2025.11.19 | ₩82,131 | ₩82,601 | ₩81,380 | ₩81,394 | -0.90% | 150.5만 |
|---|
| 2025.11.18 | ₩82,212 | ₩83,003 | ₩81,769 | ₩82,024 | -0.23% | 291.4만 |
|---|
| 2025.11.17 | ₩83,955 | ₩84,452 | ₩83,124 | ₩83,312 | -0.77% | 214.2만 |
|---|
| 2025.11.14 | ₩85,940 | ₩86,477 | ₩84,961 | ₩85,605 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩86,289 | ₩87,228 | ₩86,141 | ₩86,611 | +0.37% | 114만 |
|---|
| 2025.11.12 | ₩86,638 | ₩87,375 | ₩86,463 | ₩86,571 | -0.08% | 173.1만 |
|---|
| 2025.11.11 | ₩86,235 | ₩87,469 | ₩86,141 | ₩86,852 | +0.72% | 233.2만 |
|---|
| 2025.11.10 | ₩84,478 | ₩85,055 | ₩83,996 | ₩84,961 | +0.57% | 194.2만 |
|---|
| 2025.11.07 | ₩84,250 | ₩85,082 | ₩84,076 | ₩84,867 | +0.73% | 299.1만 |
|---|
| 2025.11.06 | ₩84,049 | ₩84,572 | ₩83,861 | ₩84,331 | +0.34% | 214.1만 |
|---|
| 2025.11.05 | ₩83,566 | ₩84,492 | ₩83,499 | ₩84,304 | +0.88% | 289.8만 |
|---|
| 2025.11.04 | ₩82,306 | ₩83,486 | ₩82,252 | ₩83,017 | +0.86% | 261.6만 |
|---|
| 2025.11.03 | ₩81,729 | ₩82,574 | ₩81,421 | ₩82,011 | +0.34% | 265.5만 |
|---|
| 2025.10.31 | ₩81,246 | ₩82,292 | ₩80,603 | ₩81,675 | +0.53% | 242.9만 |
|---|
| 2025.10.30 | ₩81,608 | ₩82,494 | ₩79,986 | ₩80,482 | -1.38% | 552.6만 |
|---|
| 2025.10.29 | ₩83,017 | ₩83,379 | ₩81,957 | ₩82,400 | -0.74% | 338.8만 |
|---|
| 2025.10.28 | ₩82,051 | ₩83,352 | ₩81,702 | ₩82,896 | +1.03% | 262만 |
|---|
| 2025.10.27 | ₩82,252 | ₩82,668 | ₩82,172 | ₩82,654 | +0.49% | 145.1만 |
|---|
| 2025.10.24 | ₩82,131 | ₩82,413 | ₩81,997 | ₩82,198 | +0.08% | 120만 |
|---|
| 2025.10.23 | ₩82,668 | ₩82,668 | ₩81,890 | ₩82,601 | -0.08% | 134.5만 |
|---|
| 2025.10.22 | ₩82,722 | ₩83,392 | ₩82,145 | ₩82,882 | +0.19% | 208.1만 |
|---|
| 2025.10.21 | ₩83,151 | ₩83,178 | ₩82,413 | ₩82,936 | -0.26% | 187.2만 |
|---|
| 2025.10.20 | ₩83,271 | ₩83,741 | ₩83,057 | ₩83,204 | -0.08% | 217.5만 |
|---|
| 2025.10.17 | ₩82,896 | ₩83,593 | ₩82,882 | ₩83,338 | +0.53% | 299.5만 |
|---|
| 2025.10.16 | ₩81,957 | ₩83,084 | ₩81,903 | ₩82,534 | +0.70% | 307만 |
|---|
| 2025.10.15 | ₩80,871 | ₩81,461 | ₩80,656 | ₩80,817 | -0.07% | 111.7만 |
|---|
| 2025.10.14 | ₩79,556 | ₩80,763 | ₩79,543 | ₩80,763 | +1.52% | 115.5만 |
|---|
| 2025.10.13 | ₩79,154 | ₩79,838 | ₩79,074 | ₩79,610 | +0.58% | 112만 |
|---|
| 2025.10.10 | ₩80,281 | ₩80,361 | ₩79,422 | ₩79,905 | -0.47% | 111.8만 |
|---|