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 | ₩103,316 | ₩103,866 | ₩103,021 | ₩103,745 | +0.42% | 122.8만 |
| 2026.10.08 | ₩101,947 | ₩104,081 | ₩101,867 | ₩103,852 | +1.87% | 229만 |
| 2026.10.07 | ₩100,941 | ₩101,652 | ₩100,016 | ₩100,109 | -0.82% | 208만 |
| 2026.10.06 | ₩101,169 | ₩102,350 | ₩101,169 | ₩101,451 | +0.28% | 187만 |
| 2026.10.05 | ₩99,506 | ₩100,619 | ₩98,473 | ₩100,378 | +0.88% | 256.2만 |
| 2026.10.02 | ₩99,063 | ₩99,103 | ₩97,882 | ₩98,513 | -0.56% | 193.7만 |
| 2026.10.01 | ₩98,580 | ₩98,674 | ₩97,051 | ₩97,963 | -0.63% | 301.2만 |
| 2026.09.30 | ₩100,136 | ₩100,177 | ₩98,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,567 |
| -1.57% |
| 162만 |
| 2026.09.29 | ₩99,855 | ₩100,123 | ₩98,862 | ₩99,667 | -0.19% | 325만 |
|---|
| 2026.09.28 | ₩103,705 | ₩104,201 | ₩102,860 | ₩103,437 | -0.26% | 225.5만 |
|---|
| 2026.09.25 | ₩104,376 | ₩104,698 | ₩103,437 | ₩104,644 | +0.26% | 201.9만 |
|---|
| 2026.09.24 | ₩104,389 | ₩105,033 | ₩103,852 | ₩103,866 | -0.50% | 207.8만 |
|---|
| 2026.09.23 | ₩104,081 | ₩104,228 | ₩102,726 | ₩103,383 | -0.67% | 172.4만 |
|---|
| 2026.09.22 | ₩104,725 | ₩106,549 | ₩104,470 | ₩104,912 | +0.18% | 167.8만 |
|---|
| 2026.09.21 | ₩105,127 | ₩105,154 | ₩103,504 | ₩104,577 | -0.52% | 231.5만 |
|---|
| 2026.09.18 | ₩103,705 | ₩104,376 | ₩103,101 | ₩104,282 | +0.56% | 256.9만 |
|---|
| 2026.09.17 | ₩107,059 | ₩107,421 | ₩105,489 | ₩105,677 | -1.29% | 186.2만 |
|---|
| 2026.09.16 | ₩107,636 | ₩107,824 | ₩106,791 | ₩107,193 | -0.41% | 196.8만 |
|---|
| 2026.09.15 | ₩106,576 | ₩107,059 | ₩106,012 | ₩106,603 | +0.03% | 124.3만 |
|---|
| 2026.09.14 | ₩107,113 | ₩107,609 | ₩106,791 | ₩107,086 | -0.03% | 182.4만 |
|---|
| 2026.09.11 | ₩106,120 | ₩106,334 | ₩104,148 | ₩104,953 | -1.10% | 161.7만 |
|---|
| 2026.09.10 | ₩105,503 | ₩105,972 | ₩104,121 | ₩104,174 | -1.26% | 135만 |
|---|
| 2026.09.09 | ₩104,939 | ₩105,798 | ₩104,094 | ₩104,617 | -0.31% | 426.5만 |
|---|
| 2026.09.08 | ₩107,233 | ₩108,883 | ₩106,643 | ₩106,965 | -0.25% | 507.8만 |
|---|
| 2026.09.04 | ₩107,810 | ₩108,092 | ₩107,367 | ₩107,797 | -0.01% | 338.8만 |
|---|
| 2026.09.03 | ₩107,837 | ₩108,052 | ₩106,804 | ₩107,622 | -0.20% | 176.4만 |
|---|
| 2026.09.02 | ₩105,878 | ₩107,072 | ₩105,355 | ₩106,012 | +0.13% | 233.1만 |
|---|
| 2026.09.01 | ₩105,758 | ₩107,059 | ₩105,650 | ₩106,160 | +0.38% | 247.8만 |
|---|
| 2026.08.31 | ₩107,206 | ₩107,596 | ₩105,583 | ₩106,120 | -1.01% | 231.5만 |
|---|
| 2026.08.28 | ₩106,831 | ₩107,609 | ₩105,959 | ₩107,502 | +0.63% | 354.8만 |
|---|
| 2026.08.27 | ₩105,127 | ₩106,200 | ₩104,792 | ₩106,120 | +0.94% | 599만 |
|---|
| 2026.08.26 | ₩106,267 | ₩106,281 | ₩105,221 | ₩105,221 | -0.98% | 145만 |
|---|
| 2026.08.25 | ₩105,798 | ₩105,932 | ₩105,234 | ₩105,650 | -0.14% | 81.4만 |
|---|
| 2026.08.24 | ₩105,986 | ₩107,448 | ₩105,932 | ₩106,388 | +0.38% | 266.2만 |
|---|
| 2026.08.21 | ₩104,684 | ₩106,066 | ₩104,416 | ₩105,878 | +1.14% | 137.5만 |
|---|
| 2026.08.20 | ₩104,268 | ₩104,738 | ₩103,732 | ₩104,537 | +0.26% | 154.4만 |
|---|
| 2026.08.19 | ₩104,000 | ₩105,516 | ₩103,893 | ₩104,818 | +0.79% | 167.8만 |
|---|
| 2026.08.18 | ₩103,920 | ₩104,845 | ₩103,638 | ₩103,879 | -0.04% | 175.3만 |
|---|
| 2026.08.17 | ₩105,140 | ₩105,570 | ₩103,383 | ₩103,571 | -1.49% | 155.8만 |
|---|
| 2026.08.14 | ₩106,214 | ₩107,019 | ₩105,892 | ₩106,965 | +0.71% | 128만 |
|---|
| 2026.08.13 | ₩107,086 | ₩108,146 | ₩107,086 | ₩107,636 | +0.51% | 136.1만 |
|---|
| 2026.08.12 | ₩106,643 | ₩106,898 | ₩105,704 | ₩106,241 | -0.38% | 265.7만 |
|---|
| 2026.08.11 | ₩108,722 | ₩109,179 | ₩107,770 | ₩108,146 | -0.53% | 253.6만 |
|---|
| 2026.08.10 | ₩111,271 | ₩111,674 | ₩110,601 | ₩111,473 | +0.18% | 137.8만 |
|---|
| 2026.08.07 | ₩113,660 | ₩113,673 | ₩112,211 | ₩112,372 | -1.13% | 206.6만 |
|---|
| 2026.08.06 | ₩114,545 | ₩115,122 | ₩112,425 | ₩112,653 | -1.65% | 143.1만 |
|---|
| 2026.08.05 | ₩114,464 | ₩114,800 | ₩113,203 | ₩114,277 | -0.16% | 139.1만 |
|---|
| 2026.08.04 | ₩113,270 | ₩113,727 | ₩112,533 | ₩113,485 | +0.19% | 168.2만 |
|---|
| 2026.08.03 | ₩114,303 | ₩114,330 | ₩112,573 | ₩112,761 | -1.35% | 156.7만 |
|---|
| 2026.07.31 | ₩115,833 | ₩116,182 | ₩114,746 | ₩116,021 | +0.16% | 187.5만 |
|---|
| 2026.07.30 | ₩112,586 | ₩115,605 | ₩112,452 | ₩115,565 | +2.65% | 332.4만 |
|---|
| 2026.07.29 | ₩111,057 | ₩113,968 | ₩110,721 | ₩113,861 | +2.52% | 373만 |
|---|
| 2026.07.28 | ₩110,453 | ₩112,814 | ₩110,346 | ₩111,620 | +1.06% | 225.1만 |
|---|
| 2026.07.27 | ₩107,998 | ₩108,790 | ₩107,341 | ₩108,494 | +0.46% | 241.5만 |
|---|
| 2026.07.24 | ₩108,682 | ₩109,702 | ₩108,199 | ₩109,554 | +0.80% | 123만 |
|---|
| 2026.07.23 | ₩108,427 | ₩108,790 | ₩107,099 | ₩107,971 | -0.42% | 142.1만 |
|---|
| 2026.07.22 | ₩111,929 | ₩112,680 | ₩111,017 | ₩111,459 | -0.42% | 175.1만 |
|---|
| 2026.07.21 | ₩110,145 | ₩110,601 | ₩109,259 | ₩109,407 | -0.67% | 89.9만 |
|---|
| 2026.07.20 | ₩108,548 | ₩109,366 | ₩108,333 | ₩108,441 | -0.10% | 89.1만 |
|---|
| 2026.07.17 | ₩109,474 | ₩110,024 | ₩107,180 | ₩108,092 | -1.26% | 179.1만 |
|---|
| 2026.07.16 | ₩106,643 | ₩109,366 | ₩106,643 | ₩109,286 | +2.48% | 155.1만 |
|---|
| 2026.07.15 | ₩105,959 | ₩107,475 | ₩105,905 | ₩107,206 | +1.18% | 132.7만 |
|---|
| 2026.07.14 | ₩107,166 | ₩107,703 | ₩106,455 | ₩106,482 | -0.64% | 116.2만 |
|---|
| 2026.07.13 | ₩107,139 | ₩108,320 | ₩106,012 | ₩106,428 | -0.66% | 133.9만 |
|---|
| 2026.07.10 | ₩106,080 | ₩107,180 | ₩106,039 | ₩106,804 | +0.68% | 126.6만 |
|---|
| 2026.07.09 | ₩105,516 | ₩106,482 | ₩105,234 | ₩106,442 | +0.88% | 144.1만 |
|---|
| 2026.07.08 | ₩106,911 | ₩107,515 | ₩106,053 | ₩106,160 | -0.70% | 178.2만 |
|---|
| 2026.07.07 | ₩109,366 | ₩110,010 | ₩106,925 | ₩106,978 | -2.18% | 170.1만 |
|---|
| 2026.07.06 | ₩108,105 | ₩108,347 | ₩105,838 | ₩106,495 | -1.49% | 328.6만 |
|---|
| 2026.07.02 | ₩109,393 | ₩110,373 | ₩108,333 | ₩109,112 | -0.26% | 316.7만 |
|---|
| 2026.07.01 | ₩109,353 | ₩109,501 | ₩107,113 | ₩107,663 | -1.55% | 361.6만 |
|---|
| 2026.06.30 | ₩112,425 | ₩112,546 | ₩110,252 | ₩110,547 | -1.67% | 247.3만 |
|---|
| 2026.06.29 | ₩114,102 | ₩114,183 | ₩111,902 | ₩112,479 | -1.42% | 238.5만 |
|---|
| 2026.06.26 | ₩113,820 | ₩114,786 | ₩113,552 | ₩114,156 | +0.29% | 540.3만 |
|---|
| 2026.06.25 | ₩111,781 | ₩113,096 | ₩111,714 | ₩112,801 | +0.91% | 342.1만 |
|---|
| 2026.06.24 | ₩111,432 | ₩113,847 | ₩111,164 | ₩113,270 | +1.65% | 368만 |
|---|
| 2026.06.23 | ₩110,306 | ₩111,567 | ₩109,836 | ₩111,339 | +0.94% | 195.8만 |
|---|
| 2026.06.22 | ₩107,864 | ₩109,501 | ₩107,730 | ₩108,441 | +0.53% | 195.2만 |
|---|
| 2026.06.18 | ₩108,199 | ₩109,232 | ₩108,011 | ₩108,320 | +0.11% | 107.4만 |
|---|
| 2026.06.17 | ₩111,178 | ₩111,553 | ₩107,730 | ₩108,239 | -2.64% | 133.2만 |
|---|
| 2026.06.16 | ₩110,104 | ₩111,218 | ₩109,594 | ₩110,480 | +0.34% | 227.2만 |
|---|
| 2026.06.15 | ₩111,124 | ₩111,245 | ₩109,299 | ₩109,313 | -1.63% | 137.6만 |
|---|
| 2026.06.12 | ₩110,748 | ₩111,245 | ₩110,024 | ₩111,231 | +0.44% | 122.7만 |
|---|
| 2026.06.11 | ₩110,681 | ₩111,204 | ₩109,581 | ₩110,373 | -0.28% | 222.9만 |
|---|
| 2026.06.10 | ₩108,857 | ₩109,702 | ₩108,790 | ₩109,018 | +0.15% | 315.2만 |
|---|
| 2026.06.09 | ₩107,837 | ₩108,870 | ₩107,703 | ₩108,696 | +0.80% | 178만 |
|---|
| 2026.06.08 | ₩104,523 | ₩105,811 | ₩104,242 | ₩105,529 | +0.96% | 184.2만 |
|---|
| 2026.06.05 | ₩105,422 | ₩105,570 | ₩104,081 | ₩105,315 | -0.10% | 220만 |
|---|
| 2026.06.04 | ₩106,831 | ₩107,072 | ₩104,523 | ₩104,537 | -2.15% | 238.8만 |
|---|
| 2026.06.03 | ₩107,233 | ₩107,247 | ₩106,039 | ₩106,039 | -1.11% | 188.4만 |
|---|
| 2026.06.02 | ₩108,427 | ₩109,044 | ₩108,065 | ₩108,105 | -0.30% | 172.2만 |
|---|
| 2026.06.01 | ₩107,958 | ₩108,602 | ₩107,341 | ₩107,354 | -0.56% | 131.3만 |
|---|
| 2026.05.29 | ₩108,199 | ₩108,575 | ₩106,938 | ₩107,314 | -0.82% | 201.5만 |
|---|
| 2026.05.28 | ₩111,151 | ₩111,419 | ₩109,903 | ₩109,984 | -1.05% | 183.7만 |
|---|
| 2026.05.27 | ₩112,372 | ₩113,311 | ₩112,076 | ₩112,640 | +0.24% | 200.5만 |
|---|
| 2026.05.26 | ₩111,808 | ₩112,090 | ₩110,145 | ₩110,628 | -1.06% | 198만 |
|---|
| 2026.05.22 | ₩112,050 | ₩112,304 | ₩111,365 | ₩111,956 | -0.08% | 122.5만 |
|---|
| 2026.05.21 | ₩110,949 | ₩112,237 | ₩110,346 | ₩111,835 | +0.80% | 135.6만 |
|---|
| 2026.05.20 | ₩109,729 | ₩111,459 | ₩109,447 | ₩110,695 | +0.88% | 159만 |
|---|
| 2026.05.19 | ₩109,058 | ₩110,010 | ₩108,682 | ₩109,890 | +0.76% | 207.3만 |
|---|
| 2026.05.18 | ₩108,468 | ₩109,273 | ₩108,226 | ₩109,098 | +0.58% | 105.1만 |
|---|
| 2026.05.15 | ₩107,985 | ₩108,937 | ₩107,770 | ₩108,561 | +0.53% | 134.7만 |
|---|
| 2026.05.14 | ₩109,299 | ₩109,380 | ₩108,239 | ₩108,320 | -0.90% | 120.5만 |
|---|
| 2026.05.13 | ₩107,032 | ₩107,676 | ₩106,643 | ₩107,528 | +0.46% | 125.1만 |
|---|
| 2026.05.12 | ₩107,126 | ₩107,663 | ₩106,012 | ₩107,072 | -0.05% | 125만 |
|---|
| 2026.05.11 | ₩107,716 | ₩107,891 | ₩106,670 | ₩107,139 | -0.54% | 141.6만 |
|---|
| 2026.05.08 | ₩107,260 | ₩107,596 | ₩106,844 | ₩107,180 | -0.08% | 128.8만 |
|---|
| 2026.05.07 | ₩108,749 | ₩109,044 | ₩107,609 | ₩107,663 | -1.00% | 195.4만 |
|---|
| 2026.05.06 | ₩108,602 | ₩111,231 | ₩108,494 | ₩110,131 | +1.41% | 295.8만 |
|---|
| 2026.05.05 | ₩106,844 | ₩109,474 | ₩106,764 | ₩107,824 | +0.92% | 589.7만 |
|---|
| 2026.05.04 | ₩100,123 | ₩100,338 | ₩98,392 | ₩99,157 | -0.96% | 252.5만 |
|---|
| 2026.05.01 | ₩101,532 | ₩102,632 | ₩101,263 | ₩101,371 | -0.16% | 119.2만 |
|---|
| 2026.04.30 | ₩99,787 | ₩101,786 | ₩99,761 | ₩101,357 | +1.57% | 236.6만 |
|---|
| 2026.04.29 | ₩98,540 | ₩98,620 | ₩97,238 | ₩97,681 | -0.87% | 199.5만 |
|---|
| 2026.04.28 | ₩99,613 | ₩100,405 | ₩98,996 | ₩99,841 | +0.23% | 269만 |
|---|
| 2026.04.27 | ₩98,741 | ₩99,130 | ₩98,110 | ₩98,352 | -0.39% | 133.5만 |
|---|
| 2026.04.24 | ₩97,601 | ₩97,936 | ₩97,064 | ₩97,359 | -0.25% | 118.6만 |
|---|
| 2026.04.23 | ₩96,071 | ₩97,373 | ₩96,018 | ₩96,890 | +0.85% | 173.6만 |
|---|
| 2026.04.22 | ₩97,802 | ₩97,923 | ₩96,809 | ₩96,809 | -1.02% | 138.8만 |
|---|
| 2026.04.21 | ₩99,050 | ₩99,331 | ₩97,534 | ₩97,641 | -1.42% | 163.1만 |
|---|
| 2026.04.20 | ₩101,330 | ₩101,451 | ₩100,445 | ₩100,686 | -0.64% | 118.8만 |
|---|
| 2026.04.17 | ₩101,974 | ₩103,034 | ₩101,491 | ₩101,639 | -0.33% | 124.6만 |
|---|
| 2026.04.16 | ₩101,330 | ₩102,296 | ₩100,727 | ₩101,169 | -0.16% | 183.1만 |
|---|
| 2026.04.15 | ₩101,666 | ₩101,840 | ₩100,981 | ₩100,981 | -0.67% | 163.5만 |
|---|
| 2026.04.14 | ₩101,572 | ₩102,269 | ₩101,290 | ₩101,411 | -0.16% | 125.3만 |
|---|
| 2026.04.13 | ₩100,552 | ₩101,532 | ₩99,881 | ₩101,491 | +0.93% | 195.3만 |
|---|
| 2026.04.10 | ₩101,599 | ₩101,961 | ₩101,142 | ₩101,599 | 0.00% | 208.2만 |
|---|
| 2026.04.09 | ₩98,231 | ₩101,263 | ₩97,990 | ₩100,874 | +2.69% | 187.5만 |
|---|
| 2026.04.08 | ₩99,117 | ₩100,458 | ₩99,076 | ₩99,801 | +0.69% | 191.1만 |
|---|
| 2026.04.07 | ₩96,273 | ₩96,594 | ₩95,387 | ₩95,991 | -0.29% | 230.2만 |
|---|
| 2026.04.06 | ₩95,790 | ₩97,493 | ₩95,427 | ₩97,306 | +1.58% | 147.5만 |
|---|
| 2026.04.02 | ₩94,649 | ₩95,870 | ₩94,649 | ₩95,655 | +1.06% | 218.7만 |
|---|
| 2026.04.01 | ₩93,791 | ₩95,038 | ₩93,241 | ₩94,944 | +1.23% | 190.4만 |
|---|
| 2026.03.31 | ₩93,080 | ₩93,267 | ₩91,899 | ₩93,066 | -0.01% | 193만 |
|---|
| 2026.03.30 | ₩91,081 | ₩91,939 | ₩90,839 | ₩91,537 | +0.50% | 142.4만 |
|---|
| 2026.03.27 | ₩90,906 | ₩91,845 | ₩90,410 | ₩90,651 | -0.28% | 174.6만 |
|---|
| 2026.03.26 | ₩92,543 | ₩92,717 | ₩91,067 | ₩91,148 | -1.51% | 176.1만 |
|---|
| 2026.03.25 | ₩91,993 | ₩93,106 | ₩91,523 | ₩92,838 | +0.92% | 162.2만 |
|---|
| 2026.03.24 | ₩90,906 | ₩91,872 | ₩90,745 | ₩91,309 | +0.44% | 184만 |
|---|
| 2026.03.23 | ₩92,020 | ₩93,133 | ₩91,470 | ₩91,966 | -0.06% | 404.2만 |
|---|
| 2026.03.20 | ₩93,375 | ₩93,522 | ₩90,356 | ₩90,530 | -3.05% | 443.8만 |
|---|
| 2026.03.19 | ₩93,160 | ₩93,737 | ₩92,342 | ₩92,932 | -0.24% | 375.9만 |
|---|
| 2026.03.18 | ₩95,951 | ₩95,951 | ₩93,630 | ₩93,817 | -2.22% | 282.2만 |
|---|
| 2026.03.17 | ₩98,432 | ₩98,567 | ₩97,238 | ₩97,306 | -1.14% | 153만 |
|---|
| 2026.03.16 | ₩98,339 | ₩98,728 | ₩97,695 | ₩97,842 | -0.50% | 132.3만 |
|---|
| 2026.03.13 | ₩97,587 | ₩98,728 | ₩96,957 | ₩97,118 | -0.48% | 207.9만 |
|---|
| 2026.03.12 | ₩97,077 | ₩97,265 | ₩96,125 | ₩96,514 | -0.58% | 140만 |
|---|
| 2026.03.11 | ₩97,923 | ₩97,976 | ₩97,158 | ₩97,480 | -0.45% | 249.7만 |
|---|
| 2026.03.10 | ₩97,788 | ₩99,331 | ₩97,547 | ₩98,137 | +0.36% | 219.8만 |
|---|
| 2026.03.09 | ₩96,675 | ₩98,352 | ₩96,071 | ₩98,151 | +1.53% | 190.7만 |
|---|
| 2026.03.06 | ₩96,702 | ₩98,848 | ₩96,608 | ₩98,808 | +2.18% | 207만 |
|---|
| 2026.03.05 | ₩100,016 | ₩100,378 | ₩98,352 | ₩98,889 | -1.13% | 188.8만 |
|---|
| 2026.03.04 | ₩102,954 | ₩102,954 | ₩100,177 | ₩101,411 | -1.50% | 204.3만 |
|---|
| 2026.03.03 | ₩102,202 | ₩103,370 | ₩101,719 | ₩102,712 | +0.50% | 232만 |
|---|
| 2026.03.02 | ₩105,690 | ₩106,241 | ₩104,912 | ₩105,597 | -0.09% | 188.5만 |
|---|
| 2026.02.27 | ₩107,408 | ₩109,407 | ₩107,327 | ₩108,602 | +1.11% | 203.8만 |
|---|
| 2026.02.26 | ₩106,214 | ₩106,764 | ₩105,690 | ₩106,630 | +0.39% | 235만 |
|---|
| 2026.02.25 | ₩106,160 | ₩106,495 | ₩105,073 | ₩105,436 | -0.68% | 350.3만 |
|---|
| 2026.02.24 | ₩107,528 | ₩108,347 | ₩107,045 | ₩108,213 | +0.64% | 182.1만 |
|---|
| 2026.02.23 | ₩105,543 | ₩107,689 | ₩105,449 | ₩107,327 | +1.69% | 217.6만 |
|---|
| 2026.02.20 | ₩105,368 | ₩105,986 | ₩104,912 | ₩105,342 | -0.03% | 230.1만 |
|---|
| 2026.02.19 | ₩105,020 | ₩105,677 | ₩104,470 | ₩105,677 | +0.63% | 159.7만 |
|---|
| 2026.02.18 | ₩105,690 | ₩107,274 | ₩105,181 | ₩105,838 | +0.14% | 234.6만 |
|---|
| 2026.02.17 | ₩106,227 | ₩106,750 | ₩105,409 | ₩106,375 | +0.14% | 231.8만 |
|---|
| 2026.02.13 | ₩107,488 | ₩108,253 | ₩105,986 | ₩107,850 | +0.34% | 319.2만 |
|---|
| 2026.02.12 | ₩107,408 | ₩109,420 | ₩106,858 | ₩107,596 | +0.17% | 562.5만 |
|---|
| 2026.02.11 | ₩102,752 | ₩104,054 | ₩102,015 | ₩103,651 | +0.87% | 433.6만 |
|---|
| 2026.02.10 | ₩100,740 | ₩101,773 | ₩100,405 | ₩101,585 | +0.84% | 219.2만 |
|---|
| 2026.02.09 | ₩101,599 | ₩102,015 | ₩101,210 | ₩102,015 | +0.41% | 303.8만 |
|---|
| 2026.02.06 | ₩101,451 | ₩102,363 | ₩100,914 | ₩101,706 | +0.25% | 476.9만 |
|---|
| 2026.02.05 | ₩100,136 | ₩101,599 | ₩99,707 | ₩100,606 | +0.47% | 321.9만 |
|---|
| 2026.02.04 | ₩99,962 | ₩100,820 | ₩99,828 | ₩99,922 | -0.04% | 236.2만 |
|---|
| 2026.02.03 | ₩96,836 | ₩98,902 | ₩96,675 | ₩98,647 | +1.87% | 203만 |
|---|
| 2026.02.02 | ₩97,775 | ₩98,003 | ₩96,393 | ₩97,198 | -0.59% | 221.3만 |
|---|
| 2026.01.30 | ₩95,655 | ₩96,273 | ₩95,347 | ₩96,165 | +0.53% | 222만 |
|---|
| 2026.01.29 | ₩95,441 | ₩95,870 | ₩94,622 | ₩95,629 | +0.20% | 227.8만 |
|---|
| 2026.01.28 | ₩94,045 | ₩94,985 | ₩93,093 | ₩93,670 | -0.40% | 185.1만 |
|---|
| 2026.01.27 | ₩93,589 | ₩94,636 | ₩93,428 | ₩94,247 | +0.70% | 246.5만 |
|---|
| 2026.01.26 | ₩93,978 | ₩94,703 | ₩93,093 | ₩93,106 | -0.93% | 139.2만 |
|---|
| 2026.01.23 | ₩93,012 | ₩93,750 | ₩92,583 | ₩93,750 | +0.79% | 182.7만 |
|---|
| 2026.01.22 | ₩93,039 | ₩93,670 | ₩92,972 | ₩93,455 | +0.45% | 118.9만 |
|---|
| 2026.01.21 | ₩92,811 | ₩93,308 | ₩92,087 | ₩92,919 | +0.12% | 168.6만 |
|---|
| 2026.01.20 | ₩91,765 | ₩92,610 | ₩91,255 | ₩92,422 | +0.72% | 195.3만 |
|---|
| 2026.01.16 | ₩92,020 | ₩92,181 | ₩91,657 | ₩91,993 | -0.03% | 242.2만 |
|---|
| 2026.01.15 | ₩92,637 | ₩92,771 | ₩91,818 | ₩92,194 | -0.48% | 215.7만 |
|---|
| 2026.01.14 | ₩91,550 | ₩92,529 | ₩91,389 | ₩92,288 | +0.81% | 252.4만 |
|---|
| 2026.01.13 | ₩89,551 | ₩91,081 | ₩89,256 | ₩91,081 | +1.71% | 309.4만 |
|---|
| 2026.01.12 | ₩88,451 | ₩89,538 | ₩88,451 | ₩89,538 | +1.23% | 150.6만 |
|---|
| 2026.01.09 | ₩88,075 | ₩88,478 | ₩87,834 | ₩88,384 | +0.35% | 118만 |
|---|
| 2026.01.08 | ₩86,465 | ₩88,532 | ₩86,291 | ₩86,747 | +0.33% | 348.2만 |
|---|
| 2026.01.07 | ₩85,741 | ₩86,050 | ₩84,708 | ₩84,708 | -1.20% | 175.5만 |
|---|
| 2026.01.06 | ₩84,869 | ₩86,385 | ₩84,735 | ₩85,526 | +0.77% | 174.3만 |
|---|
| 2026.01.05 | ₩84,520 | ₩85,017 | ₩83,755 | ₩84,882 | +0.43% | 130.4만 |
|---|
| 2026.01.02 | ₩85,593 | ₩85,808 | ₩84,654 | ₩85,473 | -0.14% | 159.3만 |
|---|
| 2025.12.31 | ₩86,533 | ₩86,533 | ₩85,822 | ₩85,915 | -0.71% | 69.7만 |
|---|
| 2025.12.30 | ₩86,264 | ₩86,747 | ₩86,264 | ₩86,680 | +0.48% | 78.1만 |
|---|
| 2025.12.29 | ₩86,439 | ₩87,123 | ₩86,251 | ₩86,278 | -0.19% | 106.4만 |
|---|
| 2025.12.26 | ₩85,781 | ₩86,184 | ₩85,486 | ₩86,184 | +0.47% | 117.6만 |
|---|
| 2025.12.24 | ₩85,768 | ₩86,103 | ₩85,419 | ₩85,634 | -0.16% | 127.6만 |
|---|
| 2025.12.23 | ₩85,929 | ₩85,982 | ₩85,432 | ₩85,795 | -0.16% | 160.1만 |
|---|
| 2025.12.22 | ₩84,748 | ₩85,580 | ₩84,627 | ₩85,043 | +0.35% | 273.8만 |
|---|
| 2025.12.19 | ₩87,311 | ₩87,659 | ₩86,479 | ₩86,519 | -0.91% | 158.5만 |
|---|
| 2025.12.18 | ₩86,264 | ₩87,364 | ₩86,211 | ₩86,600 | +0.39% | 162.5만 |
|---|
| 2025.12.17 | ₩87,056 | ₩87,968 | ₩86,975 | ₩87,579 | +0.60% | 145만 |
|---|
| 2025.12.16 | ₩86,425 | ₩87,069 | ₩86,331 | ₩86,600 | +0.20% | 505.5만 |
|---|
| 2025.12.15 | ₩86,855 | ₩87,794 | ₩86,680 | ₩87,177 | +0.37% | 319만 |
|---|
| 2025.12.12 | ₩84,601 | ₩85,795 | ₩84,574 | ₩85,513 | +1.08% | 206.7만 |
|---|
| 2025.12.11 | ₩83,769 | ₩85,352 | ₩83,702 | ₩85,030 | +1.51% | 296.3만 |
|---|
| 2025.12.10 | ₩81,824 | ₩83,514 | ₩81,824 | ₩83,514 | +2.07% | 181.4만 |
|---|
| 2025.12.09 | ₩81,180 | ₩81,609 | ₩80,683 | ₩81,086 | -0.12% | 262.9만 |
|---|
| 2025.12.08 | ₩81,019 | ₩81,461 | ₩80,361 | ₩81,180 | +0.20% | 240.9만 |
|---|
| 2025.12.05 | ₩82,092 | ₩82,682 | ₩81,864 | ₩82,052 | -0.05% | 149.3만 |
|---|
| 2025.12.04 | ₩82,763 | ₩83,112 | ₩81,783 | ₩81,797 | -1.17% | 113.3만 |
|---|
| 2025.12.03 | ₩83,044 | ₩84,413 | ₩82,561 | ₩82,629 | -0.50% | 138.1만 |
|---|
| 2025.12.02 | ₩83,071 | ₩83,071 | ₩82,266 | ₩82,696 | -0.45% | 123.6만 |
|---|
| 2025.12.01 | ₩82,830 | ₩83,742 | ₩82,816 | ₩83,259 | +0.52% | 152.4만 |
|---|
| 2025.11.28 | ₩82,494 | ₩82,937 | ₩82,360 | ₩82,548 | +0.07% | 129.9만 |
|---|
| 2025.11.26 | ₩83,125 | ₩83,460 | ₩82,843 | ₩82,977 | -0.18% | 208.6만 |
|---|
| 2025.11.25 | ₩84,212 | ₩84,896 | ₩83,916 | ₩83,916 | -0.35% | 153.1만 |
|---|
| 2025.11.24 | ₩83,742 | ₩83,903 | ₩83,044 | ₩83,715 | -0.03% | 236.5만 |
|---|
| 2025.11.21 | ₩82,870 | ₩84,292 | ₩82,722 | ₩83,809 | +1.13% | 250.2만 |
|---|
| 2025.11.20 | ₩81,488 | ₩81,850 | ₩81,274 | ₩81,515 | +0.03% | 132.4만 |
|---|
| 2025.11.19 | ₩82,159 | ₩82,629 | ₩81,408 | ₩81,421 | -0.90% | 150.5만 |
|---|
| 2025.11.18 | ₩82,239 | ₩83,031 | ₩81,797 | ₩82,052 | -0.23% | 291.4만 |
|---|
| 2025.11.17 | ₩83,984 | ₩84,480 | ₩83,152 | ₩83,340 | -0.77% | 214.2만 |
|---|
| 2025.11.14 | ₩85,969 | ₩86,506 | ₩84,990 | ₩85,634 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩86,318 | ₩87,257 | ₩86,170 | ₩86,640 | +0.37% | 114만 |
|---|
| 2025.11.12 | ₩86,667 | ₩87,405 | ₩86,492 | ₩86,600 | -0.08% | 173.1만 |
|---|
| 2025.11.11 | ₩86,264 | ₩87,499 | ₩86,170 | ₩86,881 | +0.72% | 233.2만 |
|---|
| 2025.11.10 | ₩84,507 | ₩85,084 | ₩84,024 | ₩84,990 | +0.57% | 194.2만 |
|---|
| 2025.11.07 | ₩84,279 | ₩85,110 | ₩84,104 | ₩84,896 | +0.73% | 299.1만 |
|---|
| 2025.11.06 | ₩84,077 | ₩84,601 | ₩83,890 | ₩84,359 | +0.34% | 214.1만 |
|---|
| 2025.11.05 | ₩83,594 | ₩84,520 | ₩83,527 | ₩84,332 | +0.88% | 289.8만 |
|---|
| 2025.11.04 | ₩82,333 | ₩83,514 | ₩82,280 | ₩83,044 | +0.86% | 261.6만 |
|---|
| 2025.11.03 | ₩81,756 | ₩82,602 | ₩81,448 | ₩82,038 | +0.34% | 265.5만 |
|---|
| 2025.10.31 | ₩81,274 | ₩82,320 | ₩80,630 | ₩81,703 | +0.53% | 242.9만 |
|---|
| 2025.10.30 | ₩81,636 | ₩82,521 | ₩80,012 | ₩80,509 | -1.38% | 552.6만 |
|---|
| 2025.10.29 | ₩83,044 | ₩83,407 | ₩81,985 | ₩82,427 | -0.74% | 338.8만 |
|---|
| 2025.10.28 | ₩82,078 | ₩83,380 | ₩81,730 | ₩82,924 | +1.03% | 262만 |
|---|
| 2025.10.27 | ₩82,280 | ₩82,696 | ₩82,199 | ₩82,682 | +0.49% | 145.1만 |
|---|
| 2025.10.24 | ₩82,159 | ₩82,441 | ₩82,025 | ₩82,226 | +0.08% | 120만 |
|---|
| 2025.10.23 | ₩82,696 | ₩82,696 | ₩81,917 | ₩82,629 | -0.08% | 134.5만 |
|---|
| 2025.10.22 | ₩82,749 | ₩83,420 | ₩82,172 | ₩82,910 | +0.19% | 208.1만 |
|---|
| 2025.10.21 | ₩83,179 | ₩83,205 | ₩82,441 | ₩82,964 | -0.26% | 187.2만 |
|---|
| 2025.10.20 | ₩83,299 | ₩83,769 | ₩83,085 | ₩83,232 | -0.08% | 217.5만 |
|---|
| 2025.10.17 | ₩82,924 | ₩83,621 | ₩82,910 | ₩83,366 | +0.53% | 299.5만 |
|---|
| 2025.10.16 | ₩81,985 | ₩83,112 | ₩81,931 | ₩82,561 | +0.70% | 307만 |
|---|
| 2025.10.15 | ₩80,898 | ₩81,488 | ₩80,683 | ₩80,844 | -0.07% | 111.7만 |
|---|
| 2025.10.14 | ₩79,583 | ₩80,791 | ₩79,570 | ₩80,791 | +1.52% | 115.5만 |
|---|
| 2025.10.13 | ₩79,181 | ₩79,865 | ₩79,100 | ₩79,637 | +0.58% | 112만 |
|---|
| 2025.10.10 | ₩80,308 | ₩80,388 | ₩79,449 | ₩79,932 | -0.47% | 111.8만 |
|---|