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 | ₩103,278 | ₩103,828 | ₩102,983 | ₩103,707 | +0.42% | 122.8만 |
| 2026.10.08 | ₩101,910 | ₩104,043 | ₩101,830 | ₩103,815 | +1.87% | 229만 |
| 2026.10.07 | ₩100,904 | ₩101,615 | ₩99,979 | ₩100,073 | -0.82% | 208만 |
| 2026.10.06 | ₩101,132 | ₩102,313 | ₩101,132 | ₩101,414 | +0.28% | 187만 |
| 2026.10.05 | ₩99,469 | ₩100,583 | ₩98,437 | ₩100,341 | +0.88% | 256.2만 |
| 2026.10.02 | ₩99,027 | ₩99,067 | ₩97,847 | ₩98,477 | -0.56% | 193.7만 |
| 2026.10.01 | ₩98,544 | ₩98,638 | ₩97,015 | ₩97,927 | -0.63% | 301.2만 |
| 2026.09.30 | ₩100,100 | ₩100,140 | ₩98,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,531 |
| -1.57% |
| 162만 |
| 2026.09.29 | ₩99,818 | ₩100,086 | ₩98,826 | ₩99,630 | -0.19% | 325만 |
|---|
| 2026.09.28 | ₩103,667 | ₩104,163 | ₩102,822 | ₩103,399 | -0.26% | 225.5만 |
|---|
| 2026.09.25 | ₩104,338 | ₩104,659 | ₩103,399 | ₩104,606 | +0.26% | 201.9만 |
|---|
| 2026.09.24 | ₩104,351 | ₩104,995 | ₩103,815 | ₩103,828 | -0.50% | 207.8만 |
|---|
| 2026.09.23 | ₩104,043 | ₩104,190 | ₩102,688 | ₩103,345 | -0.67% | 172.4만 |
|---|
| 2026.09.22 | ₩104,686 | ₩106,510 | ₩104,431 | ₩104,874 | +0.18% | 167.8만 |
|---|
| 2026.09.21 | ₩105,089 | ₩105,115 | ₩103,466 | ₩104,539 | -0.52% | 231.5만 |
|---|
| 2026.09.18 | ₩103,667 | ₩104,338 | ₩103,064 | ₩104,244 | +0.56% | 256.9만 |
|---|
| 2026.09.17 | ₩107,020 | ₩107,382 | ₩105,451 | ₩105,638 | -1.29% | 186.2만 |
|---|
| 2026.09.16 | ₩107,596 | ₩107,784 | ₩106,752 | ₩107,154 | -0.41% | 196.8만 |
|---|
| 2026.09.15 | ₩106,537 | ₩107,020 | ₩105,974 | ₩106,564 | +0.03% | 124.3만 |
|---|
| 2026.09.14 | ₩107,073 | ₩107,570 | ₩106,752 | ₩107,047 | -0.03% | 182.4만 |
|---|
| 2026.09.11 | ₩106,081 | ₩106,296 | ₩104,110 | ₩104,914 | -1.10% | 161.7만 |
|---|
| 2026.09.10 | ₩105,464 | ₩105,933 | ₩104,083 | ₩104,136 | -1.26% | 135만 |
|---|
| 2026.09.09 | ₩104,901 | ₩105,759 | ₩104,056 | ₩104,579 | -0.31% | 426.5만 |
|---|
| 2026.09.08 | ₩107,194 | ₩108,844 | ₩106,604 | ₩106,926 | -0.25% | 507.8만 |
|---|
| 2026.09.04 | ₩107,771 | ₩108,052 | ₩107,328 | ₩107,757 | -0.01% | 338.8만 |
|---|
| 2026.09.03 | ₩107,798 | ₩108,012 | ₩106,765 | ₩107,583 | -0.20% | 176.4만 |
|---|
| 2026.09.02 | ₩105,840 | ₩107,033 | ₩105,317 | ₩105,974 | +0.13% | 233.1만 |
|---|
| 2026.09.01 | ₩105,719 | ₩107,020 | ₩105,612 | ₩106,121 | +0.38% | 247.8만 |
|---|
| 2026.08.31 | ₩107,167 | ₩107,556 | ₩105,545 | ₩106,081 | -1.01% | 231.5만 |
|---|
| 2026.08.28 | ₩106,792 | ₩107,570 | ₩105,920 | ₩107,462 | +0.63% | 354.8만 |
|---|
| 2026.08.27 | ₩105,089 | ₩106,161 | ₩104,753 | ₩106,081 | +0.94% | 599만 |
|---|
| 2026.08.26 | ₩106,229 | ₩106,242 | ₩105,182 | ₩105,182 | -0.98% | 145만 |
|---|
| 2026.08.25 | ₩105,759 | ₩105,893 | ₩105,196 | ₩105,612 | -0.14% | 81.4만 |
|---|
| 2026.08.24 | ₩105,947 | ₩107,409 | ₩105,893 | ₩106,349 | +0.38% | 266.2만 |
|---|
| 2026.08.21 | ₩104,646 | ₩106,027 | ₩104,378 | ₩105,840 | +1.14% | 137.5만 |
|---|
| 2026.08.20 | ₩104,230 | ₩104,700 | ₩103,694 | ₩104,499 | +0.26% | 154.4만 |
|---|
| 2026.08.19 | ₩103,962 | ₩105,478 | ₩103,855 | ₩104,780 | +0.79% | 167.8만 |
|---|
| 2026.08.18 | ₩103,882 | ₩104,807 | ₩103,600 | ₩103,841 | -0.04% | 175.3만 |
|---|
| 2026.08.17 | ₩105,102 | ₩105,531 | ₩103,345 | ₩103,533 | -1.49% | 155.8만 |
|---|
| 2026.08.14 | ₩106,175 | ₩106,980 | ₩105,853 | ₩106,926 | +0.71% | 128만 |
|---|
| 2026.08.13 | ₩107,047 | ₩108,106 | ₩107,047 | ₩107,596 | +0.51% | 136.1만 |
|---|
| 2026.08.12 | ₩106,604 | ₩106,859 | ₩105,665 | ₩106,202 | -0.38% | 265.7만 |
|---|
| 2026.08.11 | ₩108,683 | ₩109,139 | ₩107,731 | ₩108,106 | -0.53% | 253.6만 |
|---|
| 2026.08.10 | ₩111,231 | ₩111,633 | ₩110,560 | ₩111,432 | +0.18% | 137.8만 |
|---|
| 2026.08.07 | ₩113,618 | ₩113,631 | ₩112,170 | ₩112,331 | -1.13% | 206.6만 |
|---|
| 2026.08.06 | ₩114,503 | ₩115,080 | ₩112,384 | ₩112,612 | -1.65% | 143.1만 |
|---|
| 2026.08.05 | ₩114,423 | ₩114,758 | ₩113,162 | ₩114,235 | -0.16% | 139.1만 |
|---|
| 2026.08.04 | ₩113,229 | ₩113,685 | ₩112,491 | ₩113,444 | +0.19% | 168.2만 |
|---|
| 2026.08.03 | ₩114,262 | ₩114,289 | ₩112,532 | ₩112,719 | -1.35% | 156.7만 |
|---|
| 2026.07.31 | ₩115,791 | ₩116,139 | ₩114,704 | ₩115,978 | +0.16% | 187.5만 |
|---|
| 2026.07.30 | ₩112,545 | ₩115,563 | ₩112,411 | ₩115,522 | +2.65% | 332.4만 |
|---|
| 2026.07.29 | ₩111,016 | ₩113,926 | ₩110,681 | ₩113,819 | +2.52% | 373만 |
|---|
| 2026.07.28 | ₩110,413 | ₩112,773 | ₩110,305 | ₩111,580 | +1.06% | 225.1만 |
|---|
| 2026.07.27 | ₩107,959 | ₩108,750 | ₩107,301 | ₩108,455 | +0.46% | 241.5만 |
|---|
| 2026.07.24 | ₩108,643 | ₩109,662 | ₩108,160 | ₩109,514 | +0.80% | 123만 |
|---|
| 2026.07.23 | ₩108,388 | ₩108,750 | ₩107,060 | ₩107,932 | -0.42% | 142.1만 |
|---|
| 2026.07.22 | ₩111,888 | ₩112,639 | ₩110,976 | ₩111,419 | -0.42% | 175.1만 |
|---|
| 2026.07.21 | ₩110,104 | ₩110,560 | ₩109,219 | ₩109,367 | -0.67% | 89.9만 |
|---|
| 2026.07.20 | ₩108,508 | ₩109,326 | ₩108,294 | ₩108,401 | -0.10% | 89.1만 |
|---|
| 2026.07.17 | ₩109,434 | ₩109,984 | ₩107,140 | ₩108,052 | -1.26% | 179.1만 |
|---|
| 2026.07.16 | ₩106,604 | ₩109,326 | ₩106,604 | ₩109,246 | +2.48% | 155.1만 |
|---|
| 2026.07.15 | ₩105,920 | ₩107,436 | ₩105,866 | ₩107,167 | +1.18% | 132.7만 |
|---|
| 2026.07.14 | ₩107,127 | ₩107,664 | ₩106,416 | ₩106,443 | -0.64% | 116.2만 |
|---|
| 2026.07.13 | ₩107,100 | ₩108,280 | ₩105,974 | ₩106,389 | -0.66% | 133.9만 |
|---|
| 2026.07.10 | ₩106,041 | ₩107,140 | ₩106,001 | ₩106,765 | +0.68% | 126.6만 |
|---|
| 2026.07.09 | ₩105,478 | ₩106,443 | ₩105,196 | ₩106,403 | +0.88% | 144.1만 |
|---|
| 2026.07.08 | ₩106,872 | ₩107,476 | ₩106,014 | ₩106,121 | -0.70% | 178.2만 |
|---|
| 2026.07.07 | ₩109,326 | ₩109,970 | ₩106,886 | ₩106,939 | -2.18% | 170.1만 |
|---|
| 2026.07.06 | ₩108,066 | ₩108,307 | ₩105,799 | ₩106,457 | -1.49% | 328.6만 |
|---|
| 2026.07.02 | ₩109,353 | ₩110,332 | ₩108,294 | ₩109,072 | -0.26% | 316.7만 |
|---|
| 2026.07.01 | ₩109,313 | ₩109,461 | ₩107,073 | ₩107,623 | -1.55% | 361.6만 |
|---|
| 2026.06.30 | ₩112,384 | ₩112,505 | ₩110,212 | ₩110,507 | -1.67% | 247.3만 |
|---|
| 2026.06.29 | ₩114,061 | ₩114,141 | ₩111,861 | ₩112,438 | -1.42% | 238.5만 |
|---|
| 2026.06.26 | ₩113,779 | ₩114,745 | ₩113,511 | ₩114,114 | +0.29% | 540.3만 |
|---|
| 2026.06.25 | ₩111,740 | ₩113,055 | ₩111,673 | ₩112,760 | +0.91% | 342.1만 |
|---|
| 2026.06.24 | ₩111,392 | ₩113,806 | ₩111,124 | ₩113,229 | +1.65% | 368만 |
|---|
| 2026.06.23 | ₩110,265 | ₩111,526 | ₩109,796 | ₩111,298 | +0.94% | 195.8만 |
|---|
| 2026.06.22 | ₩107,824 | ₩109,461 | ₩107,690 | ₩108,401 | +0.53% | 195.2만 |
|---|
| 2026.06.18 | ₩108,160 | ₩109,192 | ₩107,972 | ₩108,280 | +0.11% | 107.4만 |
|---|
| 2026.06.17 | ₩111,137 | ₩111,512 | ₩107,690 | ₩108,200 | -2.64% | 133.2만 |
|---|
| 2026.06.16 | ₩110,064 | ₩111,177 | ₩109,554 | ₩110,440 | +0.34% | 227.2만 |
|---|
| 2026.06.15 | ₩111,083 | ₩111,204 | ₩109,259 | ₩109,273 | -1.63% | 137.6만 |
|---|
| 2026.06.12 | ₩110,708 | ₩111,204 | ₩109,984 | ₩111,191 | +0.44% | 122.7만 |
|---|
| 2026.06.11 | ₩110,641 | ₩111,164 | ₩109,541 | ₩110,332 | -0.28% | 222.9만 |
|---|
| 2026.06.10 | ₩108,817 | ₩109,662 | ₩108,750 | ₩108,978 | +0.15% | 315.2만 |
|---|
| 2026.06.09 | ₩107,798 | ₩108,830 | ₩107,664 | ₩108,656 | +0.80% | 178만 |
|---|
| 2026.06.08 | ₩104,485 | ₩105,773 | ₩104,203 | ₩105,491 | +0.96% | 184.2만 |
|---|
| 2026.06.05 | ₩105,384 | ₩105,531 | ₩104,043 | ₩105,276 | -0.10% | 220만 |
|---|
| 2026.06.04 | ₩106,792 | ₩107,033 | ₩104,485 | ₩104,499 | -2.15% | 238.8만 |
|---|
| 2026.06.03 | ₩107,194 | ₩107,208 | ₩106,001 | ₩106,001 | -1.11% | 188.4만 |
|---|
| 2026.06.02 | ₩108,388 | ₩109,005 | ₩108,026 | ₩108,066 | -0.30% | 172.2만 |
|---|
| 2026.06.01 | ₩107,918 | ₩108,562 | ₩107,301 | ₩107,315 | -0.56% | 131.3만 |
|---|
| 2026.05.29 | ₩108,160 | ₩108,535 | ₩106,899 | ₩107,275 | -0.82% | 201.5만 |
|---|
| 2026.05.28 | ₩111,110 | ₩111,378 | ₩109,863 | ₩109,943 | -1.05% | 183.7만 |
|---|
| 2026.05.27 | ₩112,331 | ₩113,269 | ₩112,035 | ₩112,599 | +0.24% | 200.5만 |
|---|
| 2026.05.26 | ₩111,767 | ₩112,049 | ₩110,104 | ₩110,587 | -1.06% | 198만 |
|---|
| 2026.05.22 | ₩112,009 | ₩112,263 | ₩111,325 | ₩111,915 | -0.08% | 122.5만 |
|---|
| 2026.05.21 | ₩110,909 | ₩112,196 | ₩110,305 | ₩111,794 | +0.80% | 135.6만 |
|---|
| 2026.05.20 | ₩109,689 | ₩111,419 | ₩109,407 | ₩110,654 | +0.88% | 159만 |
|---|
| 2026.05.19 | ₩109,018 | ₩109,970 | ₩108,643 | ₩109,850 | +0.76% | 207.3만 |
|---|
| 2026.05.18 | ₩108,428 | ₩109,233 | ₩108,187 | ₩109,058 | +0.58% | 105.1만 |
|---|
| 2026.05.15 | ₩107,945 | ₩108,897 | ₩107,731 | ₩108,522 | +0.53% | 134.7만 |
|---|
| 2026.05.14 | ₩109,259 | ₩109,340 | ₩108,200 | ₩108,280 | -0.90% | 120.5만 |
|---|
| 2026.05.13 | ₩106,993 | ₩107,637 | ₩106,604 | ₩107,489 | +0.46% | 125.1만 |
|---|
| 2026.05.12 | ₩107,087 | ₩107,623 | ₩105,974 | ₩107,033 | -0.05% | 125만 |
|---|
| 2026.05.11 | ₩107,677 | ₩107,851 | ₩106,631 | ₩107,100 | -0.54% | 141.6만 |
|---|
| 2026.05.08 | ₩107,221 | ₩107,556 | ₩106,805 | ₩107,140 | -0.08% | 128.8만 |
|---|
| 2026.05.07 | ₩108,710 | ₩109,005 | ₩107,570 | ₩107,623 | -1.00% | 195.4만 |
|---|
| 2026.05.06 | ₩108,562 | ₩111,191 | ₩108,455 | ₩110,091 | +1.41% | 295.8만 |
|---|
| 2026.05.05 | ₩106,805 | ₩109,434 | ₩106,725 | ₩107,784 | +0.92% | 589.7만 |
|---|
| 2026.05.04 | ₩100,086 | ₩100,301 | ₩98,356 | ₩99,121 | -0.96% | 252.5만 |
|---|
| 2026.05.01 | ₩101,494 | ₩102,594 | ₩101,226 | ₩101,334 | -0.16% | 119.2만 |
|---|
| 2026.04.30 | ₩99,751 | ₩101,749 | ₩99,724 | ₩101,320 | +1.57% | 236.6만 |
|---|
| 2026.04.29 | ₩98,504 | ₩98,584 | ₩97,203 | ₩97,645 | -0.87% | 199.5만 |
|---|
| 2026.04.28 | ₩99,577 | ₩100,368 | ₩98,960 | ₩99,805 | +0.23% | 269만 |
|---|
| 2026.04.27 | ₩98,705 | ₩99,094 | ₩98,075 | ₩98,316 | -0.39% | 133.5만 |
|---|
| 2026.04.24 | ₩97,565 | ₩97,900 | ₩97,029 | ₩97,324 | -0.25% | 118.6만 |
|---|
| 2026.04.23 | ₩96,036 | ₩97,337 | ₩95,983 | ₩96,854 | +0.85% | 173.6만 |
|---|
| 2026.04.22 | ₩97,766 | ₩97,887 | ₩96,774 | ₩96,774 | -1.02% | 138.8만 |
|---|
| 2026.04.21 | ₩99,013 | ₩99,295 | ₩97,498 | ₩97,605 | -1.42% | 163.1만 |
|---|
| 2026.04.20 | ₩101,293 | ₩101,414 | ₩100,408 | ₩100,650 | -0.64% | 118.8만 |
|---|
| 2026.04.17 | ₩101,937 | ₩102,996 | ₩101,454 | ₩101,602 | -0.33% | 124.6만 |
|---|
| 2026.04.16 | ₩101,293 | ₩102,259 | ₩100,690 | ₩101,132 | -0.16% | 183.1만 |
|---|
| 2026.04.15 | ₩101,629 | ₩101,803 | ₩100,945 | ₩100,945 | -0.67% | 163.5만 |
|---|
| 2026.04.14 | ₩101,535 | ₩102,232 | ₩101,253 | ₩101,374 | -0.16% | 125.3만 |
|---|
| 2026.04.13 | ₩100,515 | ₩101,494 | ₩99,845 | ₩101,454 | +0.93% | 195.3만 |
|---|
| 2026.04.10 | ₩101,562 | ₩101,924 | ₩101,106 | ₩101,562 | 0.00% | 208.2만 |
|---|
| 2026.04.09 | ₩98,195 | ₩101,226 | ₩97,954 | ₩100,837 | +2.69% | 187.5만 |
|---|
| 2026.04.08 | ₩99,080 | ₩100,422 | ₩99,040 | ₩99,764 | +0.69% | 191.1만 |
|---|
| 2026.04.07 | ₩96,237 | ₩96,559 | ₩95,352 | ₩95,956 | -0.29% | 230.2만 |
|---|
| 2026.04.06 | ₩95,755 | ₩97,458 | ₩95,392 | ₩97,270 | +1.58% | 147.5만 |
|---|
| 2026.04.02 | ₩94,615 | ₩95,835 | ₩94,615 | ₩95,620 | +1.06% | 218.7만 |
|---|
| 2026.04.01 | ₩93,756 | ₩95,004 | ₩93,206 | ₩94,910 | +1.23% | 190.4만 |
|---|
| 2026.03.31 | ₩93,046 | ₩93,233 | ₩91,865 | ₩93,032 | -0.01% | 193만 |
|---|
| 2026.03.30 | ₩91,047 | ₩91,906 | ₩90,806 | ₩91,503 | +0.50% | 142.4만 |
|---|
| 2026.03.27 | ₩90,873 | ₩91,812 | ₩90,377 | ₩90,618 | -0.28% | 174.6만 |
|---|
| 2026.03.26 | ₩92,509 | ₩92,683 | ₩91,034 | ₩91,114 | -1.51% | 176.1만 |
|---|
| 2026.03.25 | ₩91,959 | ₩93,072 | ₩91,490 | ₩92,804 | +0.92% | 162.2만 |
|---|
| 2026.03.24 | ₩90,873 | ₩91,839 | ₩90,712 | ₩91,275 | +0.44% | 184만 |
|---|
| 2026.03.23 | ₩91,986 | ₩93,099 | ₩91,436 | ₩91,932 | -0.06% | 404.2만 |
|---|
| 2026.03.20 | ₩93,341 | ₩93,488 | ₩90,323 | ₩90,497 | -3.05% | 443.8만 |
|---|
| 2026.03.19 | ₩93,126 | ₩93,703 | ₩92,308 | ₩92,898 | -0.24% | 375.9만 |
|---|
| 2026.03.18 | ₩95,915 | ₩95,915 | ₩93,595 | ₩93,783 | -2.22% | 282.2만 |
|---|
| 2026.03.17 | ₩98,397 | ₩98,531 | ₩97,203 | ₩97,270 | -1.14% | 153만 |
|---|
| 2026.03.16 | ₩98,303 | ₩98,692 | ₩97,659 | ₩97,806 | -0.50% | 132.3만 |
|---|
| 2026.03.13 | ₩97,552 | ₩98,692 | ₩96,921 | ₩97,082 | -0.48% | 207.9만 |
|---|
| 2026.03.12 | ₩97,042 | ₩97,230 | ₩96,090 | ₩96,479 | -0.58% | 140만 |
|---|
| 2026.03.11 | ₩97,887 | ₩97,941 | ₩97,122 | ₩97,444 | -0.45% | 249.7만 |
|---|
| 2026.03.10 | ₩97,753 | ₩99,295 | ₩97,511 | ₩98,101 | +0.36% | 219.8만 |
|---|
| 2026.03.09 | ₩96,640 | ₩98,316 | ₩96,036 | ₩98,115 | +1.53% | 190.7만 |
|---|
| 2026.03.06 | ₩96,666 | ₩98,812 | ₩96,573 | ₩98,772 | +2.18% | 207만 |
|---|
| 2026.03.05 | ₩99,979 | ₩100,341 | ₩98,316 | ₩98,852 | -1.13% | 188.8만 |
|---|
| 2026.03.04 | ₩102,916 | ₩102,916 | ₩100,140 | ₩101,374 | -1.50% | 204.3만 |
|---|
| 2026.03.03 | ₩102,165 | ₩103,332 | ₩101,682 | ₩102,675 | +0.50% | 232만 |
|---|
| 2026.03.02 | ₩105,652 | ₩106,202 | ₩104,874 | ₩105,558 | -0.09% | 188.5만 |
|---|
| 2026.02.27 | ₩107,368 | ₩109,367 | ₩107,288 | ₩108,562 | +1.11% | 203.8만 |
|---|
| 2026.02.26 | ₩106,175 | ₩106,725 | ₩105,652 | ₩106,591 | +0.39% | 235만 |
|---|
| 2026.02.25 | ₩106,121 | ₩106,457 | ₩105,035 | ₩105,397 | -0.68% | 350.3만 |
|---|
| 2026.02.24 | ₩107,489 | ₩108,307 | ₩107,006 | ₩108,173 | +0.64% | 182.1만 |
|---|
| 2026.02.23 | ₩105,504 | ₩107,650 | ₩105,410 | ₩107,288 | +1.69% | 217.6만 |
|---|
| 2026.02.20 | ₩105,330 | ₩105,947 | ₩104,874 | ₩105,303 | -0.03% | 230.1만 |
|---|
| 2026.02.19 | ₩104,981 | ₩105,638 | ₩104,431 | ₩105,638 | +0.63% | 159.7만 |
|---|
| 2026.02.18 | ₩105,652 | ₩107,234 | ₩105,142 | ₩105,799 | +0.14% | 234.6만 |
|---|
| 2026.02.17 | ₩106,188 | ₩106,711 | ₩105,370 | ₩106,336 | +0.14% | 231.8만 |
|---|
| 2026.02.13 | ₩107,449 | ₩108,213 | ₩105,947 | ₩107,811 | +0.34% | 319.2만 |
|---|
| 2026.02.12 | ₩107,368 | ₩109,380 | ₩106,819 | ₩107,556 | +0.17% | 562.5만 |
|---|
| 2026.02.11 | ₩102,715 | ₩104,016 | ₩101,977 | ₩103,613 | +0.87% | 433.6만 |
|---|
| 2026.02.10 | ₩100,703 | ₩101,736 | ₩100,368 | ₩101,548 | +0.84% | 219.2만 |
|---|
| 2026.02.09 | ₩101,562 | ₩101,977 | ₩101,173 | ₩101,977 | +0.41% | 303.8만 |
|---|
| 2026.02.06 | ₩101,414 | ₩102,326 | ₩100,878 | ₩101,669 | +0.25% | 476.9만 |
|---|
| 2026.02.05 | ₩100,100 | ₩101,562 | ₩99,671 | ₩100,569 | +0.47% | 321.9만 |
|---|
| 2026.02.04 | ₩99,925 | ₩100,784 | ₩99,791 | ₩99,885 | -0.04% | 236.2만 |
|---|
| 2026.02.03 | ₩96,801 | ₩98,866 | ₩96,640 | ₩98,611 | +1.87% | 203만 |
|---|
| 2026.02.02 | ₩97,739 | ₩97,967 | ₩96,358 | ₩97,163 | -0.59% | 221.3만 |
|---|
| 2026.01.30 | ₩95,620 | ₩96,237 | ₩95,312 | ₩96,130 | +0.53% | 222만 |
|---|
| 2026.01.29 | ₩95,406 | ₩95,835 | ₩94,588 | ₩95,594 | +0.20% | 227.8만 |
|---|
| 2026.01.28 | ₩94,011 | ₩94,950 | ₩93,059 | ₩93,636 | -0.40% | 185.1만 |
|---|
| 2026.01.27 | ₩93,555 | ₩94,601 | ₩93,394 | ₩94,212 | +0.70% | 246.5만 |
|---|
| 2026.01.26 | ₩93,944 | ₩94,668 | ₩93,059 | ₩93,072 | -0.93% | 139.2만 |
|---|
| 2026.01.23 | ₩92,978 | ₩93,716 | ₩92,549 | ₩93,716 | +0.79% | 182.7만 |
|---|
| 2026.01.22 | ₩93,005 | ₩93,636 | ₩92,938 | ₩93,421 | +0.45% | 118.9만 |
|---|
| 2026.01.21 | ₩92,777 | ₩93,274 | ₩92,053 | ₩92,885 | +0.12% | 168.6만 |
|---|
| 2026.01.20 | ₩91,731 | ₩92,576 | ₩91,222 | ₩92,388 | +0.72% | 195.3만 |
|---|
| 2026.01.16 | ₩91,986 | ₩92,147 | ₩91,624 | ₩91,959 | -0.03% | 242.2만 |
|---|
| 2026.01.15 | ₩92,603 | ₩92,737 | ₩91,785 | ₩92,160 | -0.48% | 215.7만 |
|---|
| 2026.01.14 | ₩91,517 | ₩92,496 | ₩91,356 | ₩92,254 | +0.81% | 252.4만 |
|---|
| 2026.01.13 | ₩89,518 | ₩91,047 | ₩89,223 | ₩91,047 | +1.71% | 309.4만 |
|---|
| 2026.01.12 | ₩88,419 | ₩89,505 | ₩88,419 | ₩89,505 | +1.23% | 150.6만 |
|---|
| 2026.01.09 | ₩88,043 | ₩88,446 | ₩87,802 | ₩88,352 | +0.35% | 118만 |
|---|
| 2026.01.08 | ₩86,434 | ₩88,499 | ₩86,260 | ₩86,716 | +0.33% | 348.2만 |
|---|
| 2026.01.07 | ₩85,710 | ₩86,018 | ₩84,677 | ₩84,677 | -1.20% | 175.5만 |
|---|
| 2026.01.06 | ₩84,838 | ₩86,353 | ₩84,704 | ₩85,495 | +0.77% | 174.3만 |
|---|
| 2026.01.05 | ₩84,489 | ₩84,986 | ₩83,725 | ₩84,851 | +0.43% | 130.4만 |
|---|
| 2026.01.02 | ₩85,562 | ₩85,777 | ₩84,623 | ₩85,441 | -0.14% | 159.3만 |
|---|
| 2025.12.31 | ₩86,501 | ₩86,501 | ₩85,790 | ₩85,884 | -0.71% | 69.7만 |
|---|
| 2025.12.30 | ₩86,233 | ₩86,716 | ₩86,233 | ₩86,648 | +0.48% | 78.1만 |
|---|
| 2025.12.29 | ₩86,407 | ₩87,091 | ₩86,219 | ₩86,246 | -0.19% | 106.4만 |
|---|
| 2025.12.26 | ₩85,750 | ₩86,152 | ₩85,455 | ₩86,152 | +0.47% | 117.6만 |
|---|
| 2025.12.24 | ₩85,737 | ₩86,072 | ₩85,388 | ₩85,602 | -0.16% | 127.6만 |
|---|
| 2025.12.23 | ₩85,897 | ₩85,951 | ₩85,401 | ₩85,763 | -0.16% | 160.1만 |
|---|
| 2025.12.22 | ₩84,717 | ₩85,549 | ₩84,597 | ₩85,012 | +0.35% | 273.8만 |
|---|
| 2025.12.19 | ₩87,279 | ₩87,627 | ₩86,447 | ₩86,488 | -0.91% | 158.5만 |
|---|
| 2025.12.18 | ₩86,233 | ₩87,332 | ₩86,179 | ₩86,568 | +0.39% | 162.5만 |
|---|
| 2025.12.17 | ₩87,024 | ₩87,936 | ₩86,944 | ₩87,547 | +0.60% | 145만 |
|---|
| 2025.12.16 | ₩86,394 | ₩87,037 | ₩86,300 | ₩86,568 | +0.20% | 505.5만 |
|---|
| 2025.12.15 | ₩86,823 | ₩87,762 | ₩86,648 | ₩87,145 | +0.37% | 319만 |
|---|
| 2025.12.12 | ₩84,570 | ₩85,763 | ₩84,543 | ₩85,482 | +1.08% | 206.7만 |
|---|
| 2025.12.11 | ₩83,738 | ₩85,321 | ₩83,671 | ₩84,999 | +1.51% | 296.3만 |
|---|
| 2025.12.10 | ₩81,794 | ₩83,483 | ₩81,794 | ₩83,483 | +2.07% | 181.4만 |
|---|
| 2025.12.09 | ₩81,150 | ₩81,579 | ₩80,654 | ₩81,056 | -0.12% | 262.9만 |
|---|
| 2025.12.08 | ₩80,989 | ₩81,432 | ₩80,332 | ₩81,150 | +0.20% | 240.9만 |
|---|
| 2025.12.05 | ₩82,062 | ₩82,652 | ₩81,834 | ₩82,022 | -0.05% | 149.3만 |
|---|
| 2025.12.04 | ₩82,732 | ₩83,081 | ₩81,753 | ₩81,767 | -1.17% | 113.3만 |
|---|
| 2025.12.03 | ₩83,014 | ₩84,382 | ₩82,531 | ₩82,598 | -0.50% | 138.1만 |
|---|
| 2025.12.02 | ₩83,041 | ₩83,041 | ₩82,236 | ₩82,665 | -0.45% | 123.6만 |
|---|
| 2025.12.01 | ₩82,800 | ₩83,711 | ₩82,786 | ₩83,229 | +0.52% | 152.4만 |
|---|
| 2025.11.28 | ₩82,464 | ₩82,907 | ₩82,330 | ₩82,518 | +0.07% | 129.9만 |
|---|
| 2025.11.26 | ₩83,095 | ₩83,430 | ₩82,813 | ₩82,947 | -0.18% | 208.6만 |
|---|
| 2025.11.25 | ₩84,181 | ₩84,865 | ₩83,886 | ₩83,886 | -0.35% | 153.1만 |
|---|
| 2025.11.24 | ₩83,711 | ₩83,872 | ₩83,014 | ₩83,685 | -0.03% | 236.5만 |
|---|
| 2025.11.21 | ₩82,840 | ₩84,261 | ₩82,692 | ₩83,779 | +1.13% | 250.2만 |
|---|
| 2025.11.20 | ₩81,458 | ₩81,821 | ₩81,244 | ₩81,485 | +0.03% | 132.4만 |
|---|
| 2025.11.19 | ₩82,129 | ₩82,598 | ₩81,378 | ₩81,391 | -0.90% | 150.5만 |
|---|
| 2025.11.18 | ₩82,209 | ₩83,001 | ₩81,767 | ₩82,022 | -0.23% | 291.4만 |
|---|
| 2025.11.17 | ₩83,953 | ₩84,449 | ₩83,121 | ₩83,309 | -0.77% | 214.2만 |
|---|
| 2025.11.14 | ₩85,938 | ₩86,474 | ₩84,959 | ₩85,602 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩86,286 | ₩87,225 | ₩86,139 | ₩86,608 | +0.37% | 114만 |
|---|
| 2025.11.12 | ₩86,635 | ₩87,373 | ₩86,461 | ₩86,568 | -0.08% | 173.1만 |
|---|
| 2025.11.11 | ₩86,233 | ₩87,467 | ₩86,139 | ₩86,850 | +0.72% | 233.2만 |
|---|
| 2025.11.10 | ₩84,476 | ₩85,053 | ₩83,993 | ₩84,959 | +0.57% | 194.2만 |
|---|
| 2025.11.07 | ₩84,248 | ₩85,079 | ₩84,074 | ₩84,865 | +0.73% | 299.1만 |
|---|
| 2025.11.06 | ₩84,047 | ₩84,570 | ₩83,859 | ₩84,328 | +0.34% | 214.1만 |
|---|
| 2025.11.05 | ₩83,564 | ₩84,489 | ₩83,497 | ₩84,302 | +0.88% | 289.8만 |
|---|
| 2025.11.04 | ₩82,303 | ₩83,483 | ₩82,250 | ₩83,014 | +0.86% | 261.6만 |
|---|
| 2025.11.03 | ₩81,727 | ₩82,572 | ₩81,418 | ₩82,008 | +0.34% | 265.5만 |
|---|
| 2025.10.31 | ₩81,244 | ₩82,290 | ₩80,600 | ₩81,673 | +0.53% | 242.9만 |
|---|
| 2025.10.30 | ₩81,606 | ₩82,491 | ₩79,983 | ₩80,479 | -1.38% | 552.6만 |
|---|
| 2025.10.29 | ₩83,014 | ₩83,376 | ₩81,955 | ₩82,397 | -0.74% | 338.8만 |
|---|
| 2025.10.28 | ₩82,048 | ₩83,349 | ₩81,700 | ₩82,893 | +1.03% | 262만 |
|---|
| 2025.10.27 | ₩82,250 | ₩82,665 | ₩82,169 | ₩82,652 | +0.49% | 145.1만 |
|---|
| 2025.10.24 | ₩82,129 | ₩82,411 | ₩81,995 | ₩82,196 | +0.08% | 120만 |
|---|
| 2025.10.23 | ₩82,665 | ₩82,665 | ₩81,888 | ₩82,598 | -0.08% | 134.5만 |
|---|
| 2025.10.22 | ₩82,719 | ₩83,390 | ₩82,142 | ₩82,880 | +0.19% | 208.1만 |
|---|
| 2025.10.21 | ₩83,148 | ₩83,175 | ₩82,411 | ₩82,934 | -0.26% | 187.2만 |
|---|
| 2025.10.20 | ₩83,269 | ₩83,738 | ₩83,054 | ₩83,202 | -0.08% | 217.5만 |
|---|
| 2025.10.17 | ₩82,893 | ₩83,591 | ₩82,880 | ₩83,336 | +0.53% | 299.5만 |
|---|
| 2025.10.16 | ₩81,955 | ₩83,081 | ₩81,901 | ₩82,531 | +0.70% | 307만 |
|---|
| 2025.10.15 | ₩80,868 | ₩81,458 | ₩80,654 | ₩80,815 | -0.07% | 111.7만 |
|---|
| 2025.10.14 | ₩79,554 | ₩80,761 | ₩79,541 | ₩80,761 | +1.52% | 115.5만 |
|---|
| 2025.10.13 | ₩79,152 | ₩79,836 | ₩79,071 | ₩79,608 | +0.58% | 112만 |
|---|
| 2025.10.10 | ₩80,278 | ₩80,359 | ₩79,420 | ₩79,903 | -0.47% | 111.8만 |
|---|