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 | ₩103,279 | ₩103,829 | ₩102,984 | ₩103,708 | +0.42% | 122.8만 |
| 2026.10.08 | ₩101,911 | ₩104,043 | ₩101,830 | ₩103,815 | +1.87% | 229만 |
| 2026.10.07 | ₩100,905 | ₩101,616 | ₩99,980 | ₩100,074 | -0.82% | 208만 |
| 2026.10.06 | ₩101,133 | ₩102,313 | ₩101,133 | ₩101,415 | +0.28% | 187만 |
| 2026.10.05 | ₩99,470 | ₩100,583 | ₩98,437 | ₩100,342 | +0.88% | 256.2만 |
| 2026.10.02 | ₩99,028 | ₩99,068 | ₩97,847 | ₩98,478 | -0.56% | 193.7만 |
| 2026.10.01 | ₩98,545 | ₩98,639 | ₩97,016 | ₩97,928 | -0.63% | 301.2만 |
| 2026.09.30 | ₩100,100 | ₩100,141 | ₩98,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,531 |
| -1.57% |
| 162만 |
| 2026.09.29 | ₩99,819 | ₩100,087 | ₩98,826 | ₩99,631 | -0.19% | 325만 |
|---|
| 2026.09.28 | ₩103,668 | ₩104,164 | ₩102,823 | ₩103,400 | -0.26% | 225.5만 |
|---|
| 2026.09.25 | ₩104,338 | ₩104,660 | ₩103,400 | ₩104,607 | +0.26% | 201.9만 |
|---|
| 2026.09.24 | ₩104,352 | ₩104,996 | ₩103,815 | ₩103,829 | -0.50% | 207.8만 |
|---|
| 2026.09.23 | ₩104,043 | ₩104,191 | ₩102,689 | ₩103,346 | -0.67% | 172.4만 |
|---|
| 2026.09.22 | ₩104,687 | ₩106,511 | ₩104,432 | ₩104,875 | +0.18% | 167.8만 |
|---|
| 2026.09.21 | ₩105,089 | ₩105,116 | ₩103,467 | ₩104,540 | -0.52% | 231.5만 |
|---|
| 2026.09.18 | ₩103,668 | ₩104,338 | ₩103,064 | ₩104,244 | +0.56% | 256.9만 |
|---|
| 2026.09.17 | ₩107,021 | ₩107,383 | ₩105,451 | ₩105,639 | -1.29% | 186.2만 |
|---|
| 2026.09.16 | ₩107,597 | ₩107,785 | ₩106,752 | ₩107,155 | -0.41% | 196.8만 |
|---|
| 2026.09.15 | ₩106,538 | ₩107,021 | ₩105,975 | ₩106,565 | +0.03% | 124.3만 |
|---|
| 2026.09.14 | ₩107,074 | ₩107,570 | ₩106,752 | ₩107,047 | -0.03% | 182.4만 |
|---|
| 2026.09.11 | ₩106,082 | ₩106,296 | ₩104,110 | ₩104,915 | -1.10% | 161.7만 |
|---|
| 2026.09.10 | ₩105,465 | ₩105,934 | ₩104,084 | ₩104,137 | -1.26% | 135만 |
|---|
| 2026.09.09 | ₩104,902 | ₩105,760 | ₩104,057 | ₩104,580 | -0.31% | 426.5만 |
|---|
| 2026.09.08 | ₩107,195 | ₩108,844 | ₩106,605 | ₩106,927 | -0.25% | 507.8만 |
|---|
| 2026.09.04 | ₩107,772 | ₩108,053 | ₩107,329 | ₩107,758 | -0.01% | 338.8만 |
|---|
| 2026.09.03 | ₩107,798 | ₩108,013 | ₩106,766 | ₩107,584 | -0.20% | 176.4만 |
|---|
| 2026.09.02 | ₩105,840 | ₩107,034 | ₩105,317 | ₩105,975 | +0.13% | 233.1만 |
|---|
| 2026.09.01 | ₩105,720 | ₩107,021 | ₩105,612 | ₩106,122 | +0.38% | 247.8만 |
|---|
| 2026.08.31 | ₩107,168 | ₩107,557 | ₩105,545 | ₩106,082 | -1.01% | 231.5만 |
|---|
| 2026.08.28 | ₩106,793 | ₩107,570 | ₩105,921 | ₩107,463 | +0.63% | 354.8만 |
|---|
| 2026.08.27 | ₩105,089 | ₩106,162 | ₩104,754 | ₩106,082 | +0.94% | 599만 |
|---|
| 2026.08.26 | ₩106,229 | ₩106,243 | ₩105,183 | ₩105,183 | -0.98% | 145만 |
|---|
| 2026.08.25 | ₩105,760 | ₩105,894 | ₩105,197 | ₩105,612 | -0.14% | 81.4만 |
|---|
| 2026.08.24 | ₩105,948 | ₩107,409 | ₩105,894 | ₩106,350 | +0.38% | 266.2만 |
|---|
| 2026.08.21 | ₩104,647 | ₩106,028 | ₩104,379 | ₩105,840 | +1.14% | 137.5만 |
|---|
| 2026.08.20 | ₩104,231 | ₩104,700 | ₩103,695 | ₩104,499 | +0.26% | 154.4만 |
|---|
| 2026.08.19 | ₩103,963 | ₩105,478 | ₩103,856 | ₩104,781 | +0.79% | 167.8만 |
|---|
| 2026.08.18 | ₩103,882 | ₩104,808 | ₩103,601 | ₩103,842 | -0.04% | 175.3만 |
|---|
| 2026.08.17 | ₩105,103 | ₩105,532 | ₩103,346 | ₩103,534 | -1.49% | 155.8만 |
|---|
| 2026.08.14 | ₩106,176 | ₩106,980 | ₩105,854 | ₩106,927 | +0.71% | 128만 |
|---|
| 2026.08.13 | ₩107,047 | ₩108,107 | ₩107,047 | ₩107,597 | +0.51% | 136.1만 |
|---|
| 2026.08.12 | ₩106,605 | ₩106,860 | ₩105,666 | ₩106,203 | -0.38% | 265.7만 |
|---|
| 2026.08.11 | ₩108,684 | ₩109,140 | ₩107,731 | ₩108,107 | -0.53% | 253.6만 |
|---|
| 2026.08.10 | ₩111,232 | ₩111,634 | ₩110,561 | ₩111,433 | +0.18% | 137.8만 |
|---|
| 2026.08.07 | ₩113,619 | ₩113,632 | ₩112,170 | ₩112,331 | -1.13% | 206.6만 |
|---|
| 2026.08.06 | ₩114,504 | ₩115,081 | ₩112,385 | ₩112,613 | -1.65% | 143.1만 |
|---|
| 2026.08.05 | ₩114,424 | ₩114,759 | ₩113,163 | ₩114,236 | -0.16% | 139.1만 |
|---|
| 2026.08.04 | ₩113,230 | ₩113,686 | ₩112,492 | ₩113,444 | +0.19% | 168.2만 |
|---|
| 2026.08.03 | ₩114,263 | ₩114,289 | ₩112,533 | ₩112,720 | -1.35% | 156.7만 |
|---|
| 2026.07.31 | ₩115,791 | ₩116,140 | ₩114,705 | ₩115,979 | +0.16% | 187.5만 |
|---|
| 2026.07.30 | ₩112,546 | ₩115,563 | ₩112,412 | ₩115,523 | +2.65% | 332.4만 |
|---|
| 2026.07.29 | ₩111,017 | ₩113,927 | ₩110,682 | ₩113,820 | +2.52% | 373만 |
|---|
| 2026.07.28 | ₩110,414 | ₩112,774 | ₩110,306 | ₩111,580 | +1.06% | 225.1만 |
|---|
| 2026.07.27 | ₩107,959 | ₩108,751 | ₩107,302 | ₩108,456 | +0.46% | 241.5만 |
|---|
| 2026.07.24 | ₩108,643 | ₩109,663 | ₩108,161 | ₩109,515 | +0.80% | 123만 |
|---|
| 2026.07.23 | ₩108,389 | ₩108,751 | ₩107,061 | ₩107,933 | -0.42% | 142.1만 |
|---|
| 2026.07.22 | ₩111,889 | ₩112,640 | ₩110,977 | ₩111,419 | -0.42% | 175.1만 |
|---|
| 2026.07.21 | ₩110,105 | ₩110,561 | ₩109,220 | ₩109,368 | -0.67% | 89.9만 |
|---|
| 2026.07.20 | ₩108,509 | ₩109,327 | ₩108,295 | ₩108,402 | -0.10% | 89.1만 |
|---|
| 2026.07.17 | ₩109,435 | ₩109,984 | ₩107,141 | ₩108,053 | -1.26% | 179.1만 |
|---|
| 2026.07.16 | ₩106,605 | ₩109,327 | ₩106,605 | ₩109,247 | +2.48% | 155.1만 |
|---|
| 2026.07.15 | ₩105,921 | ₩107,436 | ₩105,867 | ₩107,168 | +1.18% | 132.7만 |
|---|
| 2026.07.14 | ₩107,128 | ₩107,664 | ₩106,417 | ₩106,444 | -0.64% | 116.2만 |
|---|
| 2026.07.13 | ₩107,101 | ₩108,281 | ₩105,975 | ₩106,390 | -0.66% | 133.9만 |
|---|
| 2026.07.10 | ₩106,042 | ₩107,141 | ₩106,001 | ₩106,766 | +0.68% | 126.6만 |
|---|
| 2026.07.09 | ₩105,478 | ₩106,444 | ₩105,197 | ₩106,404 | +0.88% | 144.1만 |
|---|
| 2026.07.08 | ₩106,873 | ₩107,477 | ₩106,015 | ₩106,122 | -0.70% | 178.2만 |
|---|
| 2026.07.07 | ₩109,327 | ₩109,971 | ₩106,886 | ₩106,940 | -2.18% | 170.1만 |
|---|
| 2026.07.06 | ₩108,067 | ₩108,308 | ₩105,800 | ₩106,457 | -1.49% | 328.6만 |
|---|
| 2026.07.02 | ₩109,354 | ₩110,333 | ₩108,295 | ₩109,072 | -0.26% | 316.7만 |
|---|
| 2026.07.01 | ₩109,314 | ₩109,461 | ₩107,074 | ₩107,624 | -1.55% | 361.6만 |
|---|
| 2026.06.30 | ₩112,385 | ₩112,506 | ₩110,212 | ₩110,507 | -1.67% | 247.3만 |
|---|
| 2026.06.29 | ₩114,061 | ₩114,142 | ₩111,862 | ₩112,439 | -1.42% | 238.5만 |
|---|
| 2026.06.26 | ₩113,780 | ₩114,745 | ₩113,512 | ₩114,115 | +0.29% | 540.3만 |
|---|
| 2026.06.25 | ₩111,741 | ₩113,056 | ₩111,674 | ₩112,761 | +0.91% | 342.1만 |
|---|
| 2026.06.24 | ₩111,393 | ₩113,807 | ₩111,124 | ₩113,230 | +1.65% | 368만 |
|---|
| 2026.06.23 | ₩110,266 | ₩111,527 | ₩109,797 | ₩111,299 | +0.94% | 195.8만 |
|---|
| 2026.06.22 | ₩107,825 | ₩109,461 | ₩107,691 | ₩108,402 | +0.53% | 195.2만 |
|---|
| 2026.06.18 | ₩108,161 | ₩109,193 | ₩107,973 | ₩108,281 | +0.11% | 107.4만 |
|---|
| 2026.06.17 | ₩111,138 | ₩111,513 | ₩107,691 | ₩108,201 | -2.64% | 133.2만 |
|---|
| 2026.06.16 | ₩110,065 | ₩111,178 | ₩109,555 | ₩110,440 | +0.34% | 227.2만 |
|---|
| 2026.06.15 | ₩111,084 | ₩111,205 | ₩109,260 | ₩109,274 | -1.63% | 137.6만 |
|---|
| 2026.06.12 | ₩110,709 | ₩111,205 | ₩109,984 | ₩111,191 | +0.44% | 122.7만 |
|---|
| 2026.06.11 | ₩110,642 | ₩111,165 | ₩109,542 | ₩110,333 | -0.28% | 222.9만 |
|---|
| 2026.06.10 | ₩108,818 | ₩109,663 | ₩108,751 | ₩108,979 | +0.15% | 315.2만 |
|---|
| 2026.06.09 | ₩107,798 | ₩108,831 | ₩107,664 | ₩108,657 | +0.80% | 178만 |
|---|
| 2026.06.08 | ₩104,486 | ₩105,773 | ₩104,204 | ₩105,492 | +0.96% | 184.2만 |
|---|
| 2026.06.05 | ₩105,384 | ₩105,532 | ₩104,043 | ₩105,277 | -0.10% | 220만 |
|---|
| 2026.06.04 | ₩106,793 | ₩107,034 | ₩104,486 | ₩104,499 | -2.15% | 238.8만 |
|---|
| 2026.06.03 | ₩107,195 | ₩107,208 | ₩106,001 | ₩106,001 | -1.11% | 188.4만 |
|---|
| 2026.06.02 | ₩108,389 | ₩109,005 | ₩108,026 | ₩108,067 | -0.30% | 172.2만 |
|---|
| 2026.06.01 | ₩107,919 | ₩108,563 | ₩107,302 | ₩107,316 | -0.56% | 131.3만 |
|---|
| 2026.05.29 | ₩108,161 | ₩108,536 | ₩106,900 | ₩107,275 | -0.82% | 201.5만 |
|---|
| 2026.05.28 | ₩111,111 | ₩111,379 | ₩109,864 | ₩109,944 | -1.05% | 183.7만 |
|---|
| 2026.05.27 | ₩112,331 | ₩113,270 | ₩112,036 | ₩112,600 | +0.24% | 200.5만 |
|---|
| 2026.05.26 | ₩111,768 | ₩112,050 | ₩110,105 | ₩110,588 | -1.06% | 198만 |
|---|
| 2026.05.22 | ₩112,010 | ₩112,264 | ₩111,326 | ₩111,916 | -0.08% | 122.5만 |
|---|
| 2026.05.21 | ₩110,910 | ₩112,197 | ₩110,306 | ₩111,795 | +0.80% | 135.6만 |
|---|
| 2026.05.20 | ₩109,689 | ₩111,419 | ₩109,408 | ₩110,655 | +0.88% | 159만 |
|---|
| 2026.05.19 | ₩109,019 | ₩109,971 | ₩108,643 | ₩109,850 | +0.76% | 207.3만 |
|---|
| 2026.05.18 | ₩108,429 | ₩109,233 | ₩108,187 | ₩109,059 | +0.58% | 105.1만 |
|---|
| 2026.05.15 | ₩107,946 | ₩108,898 | ₩107,731 | ₩108,523 | +0.53% | 134.7만 |
|---|
| 2026.05.14 | ₩109,260 | ₩109,341 | ₩108,201 | ₩108,281 | -0.90% | 120.5만 |
|---|
| 2026.05.13 | ₩106,994 | ₩107,637 | ₩106,605 | ₩107,490 | +0.46% | 125.1만 |
|---|
| 2026.05.12 | ₩107,088 | ₩107,624 | ₩105,975 | ₩107,034 | -0.05% | 125만 |
|---|
| 2026.05.11 | ₩107,678 | ₩107,852 | ₩106,632 | ₩107,101 | -0.54% | 141.6만 |
|---|
| 2026.05.08 | ₩107,222 | ₩107,557 | ₩106,806 | ₩107,141 | -0.08% | 128.8만 |
|---|
| 2026.05.07 | ₩108,710 | ₩109,005 | ₩107,570 | ₩107,624 | -1.00% | 195.4만 |
|---|
| 2026.05.06 | ₩108,563 | ₩111,191 | ₩108,456 | ₩110,092 | +1.41% | 295.8만 |
|---|
| 2026.05.05 | ₩106,806 | ₩109,435 | ₩106,726 | ₩107,785 | +0.92% | 589.7만 |
|---|
| 2026.05.04 | ₩100,087 | ₩100,302 | ₩98,357 | ₩99,121 | -0.96% | 252.5만 |
|---|
| 2026.05.01 | ₩101,495 | ₩102,595 | ₩101,227 | ₩101,334 | -0.16% | 119.2만 |
|---|
| 2026.04.30 | ₩99,752 | ₩101,750 | ₩99,725 | ₩101,321 | +1.57% | 236.6만 |
|---|
| 2026.04.29 | ₩98,505 | ₩98,585 | ₩97,204 | ₩97,646 | -0.87% | 199.5만 |
|---|
| 2026.04.28 | ₩99,577 | ₩100,369 | ₩98,961 | ₩99,805 | +0.23% | 269만 |
|---|
| 2026.04.27 | ₩98,706 | ₩99,095 | ₩98,075 | ₩98,317 | -0.39% | 133.5만 |
|---|
| 2026.04.24 | ₩97,566 | ₩97,901 | ₩97,029 | ₩97,324 | -0.25% | 118.6만 |
|---|
| 2026.04.23 | ₩96,037 | ₩97,338 | ₩95,983 | ₩96,855 | +0.85% | 173.6만 |
|---|
| 2026.04.22 | ₩97,767 | ₩97,888 | ₩96,775 | ₩96,775 | -1.02% | 138.8만 |
|---|
| 2026.04.21 | ₩99,014 | ₩99,296 | ₩97,499 | ₩97,606 | -1.42% | 163.1만 |
|---|
| 2026.04.20 | ₩101,294 | ₩101,415 | ₩100,409 | ₩100,650 | -0.64% | 118.8만 |
|---|
| 2026.04.17 | ₩101,938 | ₩102,997 | ₩101,455 | ₩101,602 | -0.33% | 124.6만 |
|---|
| 2026.04.16 | ₩101,294 | ₩102,260 | ₩100,691 | ₩101,133 | -0.16% | 183.1만 |
|---|
| 2026.04.15 | ₩101,629 | ₩101,804 | ₩100,945 | ₩100,945 | -0.67% | 163.5만 |
|---|
| 2026.04.14 | ₩101,535 | ₩102,233 | ₩101,254 | ₩101,374 | -0.16% | 125.3만 |
|---|
| 2026.04.13 | ₩100,516 | ₩101,495 | ₩99,846 | ₩101,455 | +0.93% | 195.3만 |
|---|
| 2026.04.10 | ₩101,562 | ₩101,924 | ₩101,106 | ₩101,562 | 0.00% | 208.2만 |
|---|
| 2026.04.09 | ₩98,196 | ₩101,227 | ₩97,955 | ₩100,838 | +2.69% | 187.5만 |
|---|
| 2026.04.08 | ₩99,081 | ₩100,422 | ₩99,041 | ₩99,765 | +0.69% | 191.1만 |
|---|
| 2026.04.07 | ₩96,238 | ₩96,560 | ₩95,353 | ₩95,956 | -0.29% | 230.2만 |
|---|
| 2026.04.06 | ₩95,755 | ₩97,458 | ₩95,393 | ₩97,271 | +1.58% | 147.5만 |
|---|
| 2026.04.02 | ₩94,615 | ₩95,836 | ₩94,615 | ₩95,621 | +1.06% | 218.7만 |
|---|
| 2026.04.01 | ₩93,757 | ₩95,004 | ₩93,207 | ₩94,910 | +1.23% | 190.4만 |
|---|
| 2026.03.31 | ₩93,046 | ₩93,234 | ₩91,866 | ₩93,033 | -0.01% | 193만 |
|---|
| 2026.03.30 | ₩91,048 | ₩91,906 | ₩90,807 | ₩91,504 | +0.50% | 142.4만 |
|---|
| 2026.03.27 | ₩90,874 | ₩91,812 | ₩90,377 | ₩90,619 | -0.28% | 174.6만 |
|---|
| 2026.03.26 | ₩92,510 | ₩92,684 | ₩91,035 | ₩91,115 | -1.51% | 176.1만 |
|---|
| 2026.03.25 | ₩91,960 | ₩93,073 | ₩91,491 | ₩92,805 | +0.92% | 162.2만 |
|---|
| 2026.03.24 | ₩90,874 | ₩91,839 | ₩90,713 | ₩91,276 | +0.44% | 184만 |
|---|
| 2026.03.23 | ₩91,987 | ₩93,100 | ₩91,437 | ₩91,933 | -0.06% | 404.2만 |
|---|
| 2026.03.20 | ₩93,341 | ₩93,489 | ₩90,324 | ₩90,498 | -3.05% | 443.8만 |
|---|
| 2026.03.19 | ₩93,127 | ₩93,703 | ₩92,309 | ₩92,899 | -0.24% | 375.9만 |
|---|
| 2026.03.18 | ₩95,916 | ₩95,916 | ₩93,596 | ₩93,784 | -2.22% | 282.2만 |
|---|
| 2026.03.17 | ₩98,397 | ₩98,531 | ₩97,204 | ₩97,271 | -1.14% | 153만 |
|---|
| 2026.03.16 | ₩98,303 | ₩98,692 | ₩97,660 | ₩97,807 | -0.50% | 132.3만 |
|---|
| 2026.03.13 | ₩97,552 | ₩98,692 | ₩96,922 | ₩97,083 | -0.48% | 207.9만 |
|---|
| 2026.03.12 | ₩97,043 | ₩97,230 | ₩96,091 | ₩96,479 | -0.58% | 140만 |
|---|
| 2026.03.11 | ₩97,888 | ₩97,941 | ₩97,123 | ₩97,445 | -0.45% | 249.7만 |
|---|
| 2026.03.10 | ₩97,754 | ₩99,296 | ₩97,512 | ₩98,102 | +0.36% | 219.8만 |
|---|
| 2026.03.09 | ₩96,640 | ₩98,317 | ₩96,037 | ₩98,116 | +1.53% | 190.7만 |
|---|
| 2026.03.06 | ₩96,667 | ₩98,813 | ₩96,573 | ₩98,773 | +2.18% | 207만 |
|---|
| 2026.03.05 | ₩99,980 | ₩100,342 | ₩98,317 | ₩98,853 | -1.13% | 188.8만 |
|---|
| 2026.03.04 | ₩102,917 | ₩102,917 | ₩100,141 | ₩101,374 | -1.50% | 204.3만 |
|---|
| 2026.03.03 | ₩102,166 | ₩103,333 | ₩101,683 | ₩102,675 | +0.50% | 232만 |
|---|
| 2026.03.02 | ₩105,653 | ₩106,203 | ₩104,875 | ₩105,559 | -0.09% | 188.5만 |
|---|
| 2026.02.27 | ₩107,369 | ₩109,368 | ₩107,289 | ₩108,563 | +1.11% | 203.8만 |
|---|
| 2026.02.26 | ₩106,176 | ₩106,726 | ₩105,653 | ₩106,591 | +0.39% | 235만 |
|---|
| 2026.02.25 | ₩106,122 | ₩106,457 | ₩105,036 | ₩105,398 | -0.68% | 350.3만 |
|---|
| 2026.02.24 | ₩107,490 | ₩108,308 | ₩107,007 | ₩108,174 | +0.64% | 182.1만 |
|---|
| 2026.02.23 | ₩105,505 | ₩107,651 | ₩105,411 | ₩107,289 | +1.69% | 217.6만 |
|---|
| 2026.02.20 | ₩105,331 | ₩105,948 | ₩104,875 | ₩105,304 | -0.03% | 230.1만 |
|---|
| 2026.02.19 | ₩104,982 | ₩105,639 | ₩104,432 | ₩105,639 | +0.63% | 159.7만 |
|---|
| 2026.02.18 | ₩105,653 | ₩107,235 | ₩105,143 | ₩105,800 | +0.14% | 234.6만 |
|---|
| 2026.02.17 | ₩106,189 | ₩106,712 | ₩105,371 | ₩106,337 | +0.14% | 231.8만 |
|---|
| 2026.02.13 | ₩107,450 | ₩108,214 | ₩105,948 | ₩107,812 | +0.34% | 319.2만 |
|---|
| 2026.02.12 | ₩107,369 | ₩109,381 | ₩106,819 | ₩107,557 | +0.17% | 562.5만 |
|---|
| 2026.02.11 | ₩102,716 | ₩104,016 | ₩101,978 | ₩103,614 | +0.87% | 433.6만 |
|---|
| 2026.02.10 | ₩100,704 | ₩101,737 | ₩100,369 | ₩101,549 | +0.84% | 219.2만 |
|---|
| 2026.02.09 | ₩101,562 | ₩101,978 | ₩101,173 | ₩101,978 | +0.41% | 303.8만 |
|---|
| 2026.02.06 | ₩101,415 | ₩102,327 | ₩100,878 | ₩101,670 | +0.25% | 476.9만 |
|---|
| 2026.02.05 | ₩100,100 | ₩101,562 | ₩99,671 | ₩100,570 | +0.47% | 321.9만 |
|---|
| 2026.02.04 | ₩99,926 | ₩100,784 | ₩99,792 | ₩99,886 | -0.04% | 236.2만 |
|---|
| 2026.02.03 | ₩96,801 | ₩98,867 | ₩96,640 | ₩98,612 | +1.87% | 203만 |
|---|
| 2026.02.02 | ₩97,740 | ₩97,968 | ₩96,359 | ₩97,163 | -0.59% | 221.3만 |
|---|
| 2026.01.30 | ₩95,621 | ₩96,238 | ₩95,313 | ₩96,131 | +0.53% | 222만 |
|---|
| 2026.01.29 | ₩95,407 | ₩95,836 | ₩94,588 | ₩95,594 | +0.20% | 227.8만 |
|---|
| 2026.01.28 | ₩94,012 | ₩94,951 | ₩93,060 | ₩93,636 | -0.40% | 185.1만 |
|---|
| 2026.01.27 | ₩93,556 | ₩94,602 | ₩93,395 | ₩94,213 | +0.70% | 246.5만 |
|---|
| 2026.01.26 | ₩93,945 | ₩94,669 | ₩93,060 | ₩93,073 | -0.93% | 139.2만 |
|---|
| 2026.01.23 | ₩92,979 | ₩93,717 | ₩92,550 | ₩93,717 | +0.79% | 182.7만 |
|---|
| 2026.01.22 | ₩93,006 | ₩93,636 | ₩92,939 | ₩93,422 | +0.45% | 118.9만 |
|---|
| 2026.01.21 | ₩92,778 | ₩93,274 | ₩92,054 | ₩92,885 | +0.12% | 168.6만 |
|---|
| 2026.01.20 | ₩91,732 | ₩92,577 | ₩91,222 | ₩92,389 | +0.72% | 195.3만 |
|---|
| 2026.01.16 | ₩91,987 | ₩92,148 | ₩91,625 | ₩91,960 | -0.03% | 242.2만 |
|---|
| 2026.01.15 | ₩92,604 | ₩92,738 | ₩91,786 | ₩92,161 | -0.48% | 215.7만 |
|---|
| 2026.01.14 | ₩91,517 | ₩92,496 | ₩91,356 | ₩92,255 | +0.81% | 252.4만 |
|---|
| 2026.01.13 | ₩89,519 | ₩91,048 | ₩89,224 | ₩91,048 | +1.71% | 309.4만 |
|---|
| 2026.01.12 | ₩88,419 | ₩89,506 | ₩88,419 | ₩89,506 | +1.23% | 150.6만 |
|---|
| 2026.01.09 | ₩88,044 | ₩88,446 | ₩87,802 | ₩88,352 | +0.35% | 118만 |
|---|
| 2026.01.08 | ₩86,435 | ₩88,500 | ₩86,260 | ₩86,716 | +0.33% | 348.2만 |
|---|
| 2026.01.07 | ₩85,710 | ₩86,019 | ₩84,678 | ₩84,678 | -1.20% | 175.5만 |
|---|
| 2026.01.06 | ₩84,839 | ₩86,354 | ₩84,705 | ₩85,496 | +0.77% | 174.3만 |
|---|
| 2026.01.05 | ₩84,490 | ₩84,986 | ₩83,725 | ₩84,852 | +0.43% | 130.4만 |
|---|
| 2026.01.02 | ₩85,563 | ₩85,777 | ₩84,624 | ₩85,442 | -0.14% | 159.3만 |
|---|
| 2025.12.31 | ₩86,502 | ₩86,502 | ₩85,791 | ₩85,885 | -0.71% | 69.7만 |
|---|
| 2025.12.30 | ₩86,233 | ₩86,716 | ₩86,233 | ₩86,649 | +0.48% | 78.1만 |
|---|
| 2025.12.29 | ₩86,408 | ₩87,092 | ₩86,220 | ₩86,247 | -0.19% | 106.4만 |
|---|
| 2025.12.26 | ₩85,751 | ₩86,153 | ₩85,456 | ₩86,153 | +0.47% | 117.6만 |
|---|
| 2025.12.24 | ₩85,737 | ₩86,072 | ₩85,388 | ₩85,603 | -0.16% | 127.6만 |
|---|
| 2025.12.23 | ₩85,898 | ₩85,952 | ₩85,402 | ₩85,764 | -0.16% | 160.1만 |
|---|
| 2025.12.22 | ₩84,718 | ₩85,549 | ₩84,597 | ₩85,013 | +0.35% | 273.8만 |
|---|
| 2025.12.19 | ₩87,279 | ₩87,628 | ₩86,448 | ₩86,488 | -0.91% | 158.5만 |
|---|
| 2025.12.18 | ₩86,233 | ₩87,333 | ₩86,180 | ₩86,569 | +0.39% | 162.5만 |
|---|
| 2025.12.17 | ₩87,025 | ₩87,937 | ₩86,944 | ₩87,548 | +0.60% | 145만 |
|---|
| 2025.12.16 | ₩86,394 | ₩87,038 | ₩86,300 | ₩86,569 | +0.20% | 505.5만 |
|---|
| 2025.12.15 | ₩86,823 | ₩87,762 | ₩86,649 | ₩87,145 | +0.37% | 319만 |
|---|
| 2025.12.12 | ₩84,570 | ₩85,764 | ₩84,544 | ₩85,482 | +1.08% | 206.7만 |
|---|
| 2025.12.11 | ₩83,739 | ₩85,321 | ₩83,672 | ₩85,000 | +1.51% | 296.3만 |
|---|
| 2025.12.10 | ₩81,794 | ₩83,484 | ₩81,794 | ₩83,484 | +2.07% | 181.4만 |
|---|
| 2025.12.09 | ₩81,151 | ₩81,580 | ₩80,654 | ₩81,057 | -0.12% | 262.9만 |
|---|
| 2025.12.08 | ₩80,990 | ₩81,432 | ₩80,332 | ₩81,151 | +0.20% | 240.9만 |
|---|
| 2025.12.05 | ₩82,063 | ₩82,653 | ₩81,835 | ₩82,022 | -0.05% | 149.3만 |
|---|
| 2025.12.04 | ₩82,733 | ₩83,082 | ₩81,754 | ₩81,767 | -1.17% | 113.3만 |
|---|
| 2025.12.03 | ₩83,015 | ₩84,383 | ₩82,532 | ₩82,599 | -0.50% | 138.1만 |
|---|
| 2025.12.02 | ₩83,042 | ₩83,042 | ₩82,237 | ₩82,666 | -0.45% | 123.6만 |
|---|
| 2025.12.01 | ₩82,800 | ₩83,712 | ₩82,787 | ₩83,229 | +0.52% | 152.4만 |
|---|
| 2025.11.28 | ₩82,465 | ₩82,907 | ₩82,331 | ₩82,518 | +0.07% | 129.9만 |
|---|
| 2025.11.26 | ₩83,095 | ₩83,430 | ₩82,814 | ₩82,948 | -0.18% | 208.6만 |
|---|
| 2025.11.25 | ₩84,181 | ₩84,865 | ₩83,886 | ₩83,886 | -0.35% | 153.1만 |
|---|
| 2025.11.24 | ₩83,712 | ₩83,873 | ₩83,015 | ₩83,685 | -0.03% | 236.5만 |
|---|
| 2025.11.21 | ₩82,840 | ₩84,262 | ₩82,693 | ₩83,779 | +1.13% | 250.2만 |
|---|
| 2025.11.20 | ₩81,459 | ₩81,821 | ₩81,244 | ₩81,486 | +0.03% | 132.4만 |
|---|
| 2025.11.19 | ₩82,130 | ₩82,599 | ₩81,379 | ₩81,392 | -0.90% | 150.5만 |
|---|
| 2025.11.18 | ₩82,210 | ₩83,001 | ₩81,767 | ₩82,022 | -0.23% | 291.4만 |
|---|
| 2025.11.17 | ₩83,953 | ₩84,450 | ₩83,122 | ₩83,310 | -0.77% | 214.2만 |
|---|
| 2025.11.14 | ₩85,938 | ₩86,475 | ₩84,959 | ₩85,603 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩86,287 | ₩87,226 | ₩86,139 | ₩86,609 | +0.37% | 114만 |
|---|
| 2025.11.12 | ₩86,636 | ₩87,373 | ₩86,461 | ₩86,569 | -0.08% | 173.1만 |
|---|
| 2025.11.11 | ₩86,233 | ₩87,467 | ₩86,139 | ₩86,850 | +0.72% | 233.2만 |
|---|
| 2025.11.10 | ₩84,477 | ₩85,053 | ₩83,994 | ₩84,959 | +0.57% | 194.2만 |
|---|
| 2025.11.07 | ₩84,249 | ₩85,080 | ₩84,074 | ₩84,865 | +0.73% | 299.1만 |
|---|
| 2025.11.06 | ₩84,047 | ₩84,570 | ₩83,860 | ₩84,329 | +0.34% | 214.1만 |
|---|
| 2025.11.05 | ₩83,565 | ₩84,490 | ₩83,498 | ₩84,302 | +0.88% | 289.8만 |
|---|
| 2025.11.04 | ₩82,304 | ₩83,484 | ₩82,250 | ₩83,015 | +0.86% | 261.6만 |
|---|
| 2025.11.03 | ₩81,727 | ₩82,572 | ₩81,419 | ₩82,009 | +0.34% | 265.5만 |
|---|
| 2025.10.31 | ₩81,244 | ₩82,291 | ₩80,601 | ₩81,674 | +0.53% | 242.9만 |
|---|
| 2025.10.30 | ₩81,607 | ₩82,492 | ₩79,984 | ₩80,480 | -1.38% | 552.6만 |
|---|
| 2025.10.29 | ₩83,015 | ₩83,377 | ₩81,955 | ₩82,398 | -0.74% | 338.8만 |
|---|
| 2025.10.28 | ₩82,049 | ₩83,350 | ₩81,700 | ₩82,894 | +1.03% | 262만 |
|---|
| 2025.10.27 | ₩82,250 | ₩82,666 | ₩82,170 | ₩82,653 | +0.49% | 145.1만 |
|---|
| 2025.10.24 | ₩82,130 | ₩82,411 | ₩81,995 | ₩82,197 | +0.08% | 120만 |
|---|
| 2025.10.23 | ₩82,666 | ₩82,666 | ₩81,888 | ₩82,599 | -0.08% | 134.5만 |
|---|
| 2025.10.22 | ₩82,720 | ₩83,390 | ₩82,143 | ₩82,881 | +0.19% | 208.1만 |
|---|
| 2025.10.21 | ₩83,149 | ₩83,176 | ₩82,411 | ₩82,934 | -0.26% | 187.2만 |
|---|
| 2025.10.20 | ₩83,270 | ₩83,739 | ₩83,055 | ₩83,202 | -0.08% | 217.5만 |
|---|
| 2025.10.17 | ₩82,894 | ₩83,591 | ₩82,881 | ₩83,337 | +0.53% | 299.5만 |
|---|
| 2025.10.16 | ₩81,955 | ₩83,082 | ₩81,902 | ₩82,532 | +0.70% | 307만 |
|---|
| 2025.10.15 | ₩80,869 | ₩81,459 | ₩80,654 | ₩80,815 | -0.07% | 111.7만 |
|---|
| 2025.10.14 | ₩79,555 | ₩80,762 | ₩79,541 | ₩80,762 | +1.52% | 115.5만 |
|---|
| 2025.10.13 | ₩79,152 | ₩79,836 | ₩79,072 | ₩79,608 | +0.58% | 112만 |
|---|
| 2025.10.10 | ₩80,279 | ₩80,359 | ₩79,421 | ₩79,903 | -0.47% | 111.8만 |
|---|