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 | ₩103,276 | ₩103,826 | ₩102,981 | ₩103,705 | +0.42% | 122.8만 |
| 2026.10.08 | ₩101,908 | ₩104,040 | ₩101,827 | ₩103,812 | +1.87% | 229만 |
| 2026.10.07 | ₩100,902 | ₩101,613 | ₩99,977 | ₩100,071 | -0.82% | 208만 |
| 2026.10.06 | ₩101,130 | ₩102,310 | ₩101,130 | ₩101,412 | +0.28% | 187만 |
| 2026.10.05 | ₩99,467 | ₩100,580 | ₩98,435 | ₩100,339 | +0.88% | 256.2만 |
| 2026.10.02 | ₩99,025 | ₩99,065 | ₩97,844 | ₩98,475 | -0.56% | 193.7만 |
| 2026.10.01 | ₩98,542 | ₩98,636 | ₩97,013 | ₩97,925 | -0.63% | 301.2만 |
| 2026.09.30 | ₩100,097 | ₩100,138 | ₩98,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,528 |
| -1.57% |
| 162만 |
| 2026.09.29 | ₩99,816 | ₩100,084 | ₩98,823 | ₩99,628 | -0.19% | 325만 |
|---|
| 2026.09.28 | ₩103,665 | ₩104,161 | ₩102,820 | ₩103,396 | -0.26% | 225.5만 |
|---|
| 2026.09.25 | ₩104,335 | ₩104,657 | ₩103,396 | ₩104,603 | +0.26% | 201.9만 |
|---|
| 2026.09.24 | ₩104,349 | ₩104,992 | ₩103,812 | ₩103,826 | -0.50% | 207.8만 |
|---|
| 2026.09.23 | ₩104,040 | ₩104,188 | ₩102,686 | ₩103,343 | -0.67% | 172.4만 |
|---|
| 2026.09.22 | ₩104,684 | ₩106,508 | ₩104,429 | ₩104,872 | +0.18% | 167.8만 |
|---|
| 2026.09.21 | ₩105,086 | ₩105,113 | ₩103,464 | ₩104,536 | -0.52% | 231.5만 |
|---|
| 2026.09.18 | ₩103,665 | ₩104,335 | ₩103,061 | ₩104,241 | +0.56% | 256.9만 |
|---|
| 2026.09.17 | ₩107,017 | ₩107,379 | ₩105,448 | ₩105,636 | -1.29% | 186.2만 |
|---|
| 2026.09.16 | ₩107,594 | ₩107,782 | ₩106,749 | ₩107,151 | -0.41% | 196.8만 |
|---|
| 2026.09.15 | ₩106,535 | ₩107,017 | ₩105,971 | ₩106,561 | +0.03% | 124.3만 |
|---|
| 2026.09.14 | ₩107,071 | ₩107,567 | ₩106,749 | ₩107,044 | -0.03% | 182.4만 |
|---|
| 2026.09.11 | ₩106,079 | ₩106,293 | ₩104,107 | ₩104,912 | -1.10% | 161.7만 |
|---|
| 2026.09.10 | ₩105,462 | ₩105,931 | ₩104,080 | ₩104,134 | -1.26% | 135만 |
|---|
| 2026.09.09 | ₩104,898 | ₩105,757 | ₩104,054 | ₩104,577 | -0.31% | 426.5만 |
|---|
| 2026.09.08 | ₩107,192 | ₩108,841 | ₩106,602 | ₩106,924 | -0.25% | 507.8만 |
|---|
| 2026.09.04 | ₩107,768 | ₩108,050 | ₩107,326 | ₩107,755 | -0.01% | 338.8만 |
|---|
| 2026.09.03 | ₩107,795 | ₩108,010 | ₩106,763 | ₩107,581 | -0.20% | 176.4만 |
|---|
| 2026.09.02 | ₩105,837 | ₩107,031 | ₩105,314 | ₩105,971 | +0.13% | 233.1만 |
|---|
| 2026.09.01 | ₩105,717 | ₩107,017 | ₩105,609 | ₩106,119 | +0.38% | 247.8만 |
|---|
| 2026.08.31 | ₩107,165 | ₩107,554 | ₩105,542 | ₩106,079 | -1.01% | 231.5만 |
|---|
| 2026.08.28 | ₩106,789 | ₩107,567 | ₩105,918 | ₩107,460 | +0.63% | 354.8만 |
|---|
| 2026.08.27 | ₩105,086 | ₩106,159 | ₩104,751 | ₩106,079 | +0.94% | 599만 |
|---|
| 2026.08.26 | ₩106,226 | ₩106,240 | ₩105,180 | ₩105,180 | -0.98% | 145만 |
|---|
| 2026.08.25 | ₩105,757 | ₩105,891 | ₩105,194 | ₩105,609 | -0.14% | 81.4만 |
|---|
| 2026.08.24 | ₩105,945 | ₩107,406 | ₩105,891 | ₩106,347 | +0.38% | 266.2만 |
|---|
| 2026.08.21 | ₩104,644 | ₩106,025 | ₩104,375 | ₩105,837 | +1.14% | 137.5만 |
|---|
| 2026.08.20 | ₩104,228 | ₩104,697 | ₩103,692 | ₩104,496 | +0.26% | 154.4만 |
|---|
| 2026.08.19 | ₩103,960 | ₩105,475 | ₩103,852 | ₩104,778 | +0.79% | 167.8만 |
|---|
| 2026.08.18 | ₩103,879 | ₩104,805 | ₩103,598 | ₩103,839 | -0.04% | 175.3만 |
|---|
| 2026.08.17 | ₩105,100 | ₩105,529 | ₩103,343 | ₩103,531 | -1.49% | 155.8만 |
|---|
| 2026.08.14 | ₩106,173 | ₩106,977 | ₩105,851 | ₩106,924 | +0.71% | 128만 |
|---|
| 2026.08.13 | ₩107,044 | ₩108,104 | ₩107,044 | ₩107,594 | +0.51% | 136.1만 |
|---|
| 2026.08.12 | ₩106,602 | ₩106,856 | ₩105,663 | ₩106,199 | -0.38% | 265.7만 |
|---|
| 2026.08.11 | ₩108,680 | ₩109,136 | ₩107,728 | ₩108,104 | -0.53% | 253.6만 |
|---|
| 2026.08.10 | ₩111,228 | ₩111,631 | ₩110,558 | ₩111,430 | +0.18% | 137.8만 |
|---|
| 2026.08.07 | ₩113,615 | ₩113,629 | ₩112,167 | ₩112,328 | -1.13% | 206.6만 |
|---|
| 2026.08.06 | ₩114,501 | ₩115,077 | ₩112,382 | ₩112,610 | -1.65% | 143.1만 |
|---|
| 2026.08.05 | ₩114,420 | ₩114,755 | ₩113,159 | ₩114,232 | -0.16% | 139.1만 |
|---|
| 2026.08.04 | ₩113,227 | ₩113,682 | ₩112,489 | ₩113,441 | +0.19% | 168.2만 |
|---|
| 2026.08.03 | ₩114,259 | ₩114,286 | ₩112,529 | ₩112,717 | -1.35% | 156.7만 |
|---|
| 2026.07.31 | ₩115,788 | ₩116,137 | ₩114,702 | ₩115,976 | +0.16% | 187.5만 |
|---|
| 2026.07.30 | ₩112,543 | ₩115,560 | ₩112,408 | ₩115,520 | +2.65% | 332.4만 |
|---|
| 2026.07.29 | ₩111,014 | ₩113,924 | ₩110,679 | ₩113,817 | +2.52% | 373만 |
|---|
| 2026.07.28 | ₩110,410 | ₩112,771 | ₩110,303 | ₩111,577 | +1.06% | 225.1만 |
|---|
| 2026.07.27 | ₩107,956 | ₩108,747 | ₩107,299 | ₩108,452 | +0.46% | 241.5만 |
|---|
| 2026.07.24 | ₩108,640 | ₩109,659 | ₩108,157 | ₩109,512 | +0.80% | 123만 |
|---|
| 2026.07.23 | ₩108,385 | ₩108,747 | ₩107,058 | ₩107,929 | -0.42% | 142.1만 |
|---|
| 2026.07.22 | ₩111,885 | ₩112,636 | ₩110,974 | ₩111,416 | -0.42% | 175.1만 |
|---|
| 2026.07.21 | ₩110,102 | ₩110,558 | ₩109,217 | ₩109,364 | -0.67% | 89.9만 |
|---|
| 2026.07.20 | ₩108,506 | ₩109,324 | ₩108,291 | ₩108,399 | -0.10% | 89.1만 |
|---|
| 2026.07.17 | ₩109,431 | ₩109,981 | ₩107,138 | ₩108,050 | -1.26% | 179.1만 |
|---|
| 2026.07.16 | ₩106,602 | ₩109,324 | ₩106,602 | ₩109,244 | +2.48% | 155.1만 |
|---|
| 2026.07.15 | ₩105,918 | ₩107,433 | ₩105,864 | ₩107,165 | +1.18% | 132.7만 |
|---|
| 2026.07.14 | ₩107,125 | ₩107,661 | ₩106,414 | ₩106,441 | -0.64% | 116.2만 |
|---|
| 2026.07.13 | ₩107,098 | ₩108,278 | ₩105,971 | ₩106,387 | -0.66% | 133.9만 |
|---|
| 2026.07.10 | ₩106,038 | ₩107,138 | ₩105,998 | ₩106,763 | +0.68% | 126.6만 |
|---|
| 2026.07.09 | ₩105,475 | ₩106,441 | ₩105,194 | ₩106,400 | +0.88% | 144.1만 |
|---|
| 2026.07.08 | ₩106,870 | ₩107,473 | ₩106,012 | ₩106,119 | -0.70% | 178.2만 |
|---|
| 2026.07.07 | ₩109,324 | ₩109,968 | ₩106,883 | ₩106,937 | -2.18% | 170.1만 |
|---|
| 2026.07.06 | ₩108,063 | ₩108,305 | ₩105,797 | ₩106,454 | -1.49% | 328.6만 |
|---|
| 2026.07.02 | ₩109,351 | ₩110,330 | ₩108,291 | ₩109,069 | -0.26% | 316.7만 |
|---|
| 2026.07.01 | ₩109,311 | ₩109,458 | ₩107,071 | ₩107,621 | -1.55% | 361.6만 |
|---|
| 2026.06.30 | ₩112,382 | ₩112,502 | ₩110,209 | ₩110,504 | -1.67% | 247.3만 |
|---|
| 2026.06.29 | ₩114,058 | ₩114,138 | ₩111,859 | ₩112,435 | -1.42% | 238.5만 |
|---|
| 2026.06.26 | ₩113,776 | ₩114,742 | ₩113,508 | ₩114,112 | +0.29% | 540.3만 |
|---|
| 2026.06.25 | ₩111,738 | ₩113,052 | ₩111,671 | ₩112,757 | +0.91% | 342.1만 |
|---|
| 2026.06.24 | ₩111,389 | ₩113,803 | ₩111,121 | ₩113,227 | +1.65% | 368만 |
|---|
| 2026.06.23 | ₩110,263 | ₩111,523 | ₩109,793 | ₩111,295 | +0.94% | 195.8만 |
|---|
| 2026.06.22 | ₩107,822 | ₩109,458 | ₩107,688 | ₩108,399 | +0.53% | 195.2만 |
|---|
| 2026.06.18 | ₩108,157 | ₩109,190 | ₩107,970 | ₩108,278 | +0.11% | 107.4만 |
|---|
| 2026.06.17 | ₩111,134 | ₩111,510 | ₩107,688 | ₩108,198 | -2.64% | 133.2만 |
|---|
| 2026.06.16 | ₩110,062 | ₩111,175 | ₩109,552 | ₩110,437 | +0.34% | 227.2만 |
|---|
| 2026.06.15 | ₩111,081 | ₩111,202 | ₩109,257 | ₩109,270 | -1.63% | 137.6만 |
|---|
| 2026.06.12 | ₩110,705 | ₩111,202 | ₩109,981 | ₩111,188 | +0.44% | 122.7만 |
|---|
| 2026.06.11 | ₩110,638 | ₩111,161 | ₩109,539 | ₩110,330 | -0.28% | 222.9만 |
|---|
| 2026.06.10 | ₩108,814 | ₩109,659 | ₩108,747 | ₩108,975 | +0.15% | 315.2만 |
|---|
| 2026.06.09 | ₩107,795 | ₩108,828 | ₩107,661 | ₩108,653 | +0.80% | 178만 |
|---|
| 2026.06.08 | ₩104,483 | ₩105,770 | ₩104,201 | ₩105,489 | +0.96% | 184.2만 |
|---|
| 2026.06.05 | ₩105,381 | ₩105,529 | ₩104,040 | ₩105,274 | -0.10% | 220만 |
|---|
| 2026.06.04 | ₩106,789 | ₩107,031 | ₩104,483 | ₩104,496 | -2.15% | 238.8만 |
|---|
| 2026.06.03 | ₩107,192 | ₩107,205 | ₩105,998 | ₩105,998 | -1.11% | 188.4만 |
|---|
| 2026.06.02 | ₩108,385 | ₩109,002 | ₩108,023 | ₩108,063 | -0.30% | 172.2만 |
|---|
| 2026.06.01 | ₩107,916 | ₩108,560 | ₩107,299 | ₩107,312 | -0.56% | 131.3만 |
|---|
| 2026.05.29 | ₩108,157 | ₩108,533 | ₩106,897 | ₩107,272 | -0.82% | 201.5만 |
|---|
| 2026.05.28 | ₩111,108 | ₩111,376 | ₩109,860 | ₩109,941 | -1.05% | 183.7만 |
|---|
| 2026.05.27 | ₩112,328 | ₩113,267 | ₩112,033 | ₩112,596 | +0.24% | 200.5만 |
|---|
| 2026.05.26 | ₩111,765 | ₩112,046 | ₩110,102 | ₩110,585 | -1.06% | 198만 |
|---|
| 2026.05.22 | ₩112,006 | ₩112,261 | ₩111,322 | ₩111,912 | -0.08% | 122.5만 |
|---|
| 2026.05.21 | ₩110,906 | ₩112,194 | ₩110,303 | ₩111,792 | +0.80% | 135.6만 |
|---|
| 2026.05.20 | ₩109,686 | ₩111,416 | ₩109,404 | ₩110,652 | +0.88% | 159만 |
|---|
| 2026.05.19 | ₩109,016 | ₩109,968 | ₩108,640 | ₩109,847 | +0.76% | 207.3만 |
|---|
| 2026.05.18 | ₩108,426 | ₩109,230 | ₩108,184 | ₩109,056 | +0.58% | 105.1만 |
|---|
| 2026.05.15 | ₩107,943 | ₩108,895 | ₩107,728 | ₩108,519 | +0.53% | 134.7만 |
|---|
| 2026.05.14 | ₩109,257 | ₩109,337 | ₩108,198 | ₩108,278 | -0.90% | 120.5만 |
|---|
| 2026.05.13 | ₩106,991 | ₩107,634 | ₩106,602 | ₩107,487 | +0.46% | 125.1만 |
|---|
| 2026.05.12 | ₩107,084 | ₩107,621 | ₩105,971 | ₩107,031 | -0.05% | 125만 |
|---|
| 2026.05.11 | ₩107,675 | ₩107,849 | ₩106,628 | ₩107,098 | -0.54% | 141.6만 |
|---|
| 2026.05.08 | ₩107,219 | ₩107,554 | ₩106,803 | ₩107,138 | -0.08% | 128.8만 |
|---|
| 2026.05.07 | ₩108,707 | ₩109,002 | ₩107,567 | ₩107,621 | -1.00% | 195.4만 |
|---|
| 2026.05.06 | ₩108,560 | ₩111,188 | ₩108,452 | ₩110,088 | +1.41% | 295.8만 |
|---|
| 2026.05.05 | ₩106,803 | ₩109,431 | ₩106,722 | ₩107,782 | +0.92% | 589.7만 |
|---|
| 2026.05.04 | ₩100,084 | ₩100,299 | ₩98,354 | ₩99,118 | -0.96% | 252.5만 |
|---|
| 2026.05.01 | ₩101,492 | ₩102,592 | ₩101,224 | ₩101,331 | -0.16% | 119.2만 |
|---|
| 2026.04.30 | ₩99,749 | ₩101,747 | ₩99,722 | ₩101,318 | +1.57% | 236.6만 |
|---|
| 2026.04.29 | ₩98,502 | ₩98,582 | ₩97,201 | ₩97,643 | -0.87% | 199.5만 |
|---|
| 2026.04.28 | ₩99,574 | ₩100,366 | ₩98,958 | ₩99,802 | +0.23% | 269만 |
|---|
| 2026.04.27 | ₩98,703 | ₩99,092 | ₩98,072 | ₩98,314 | -0.39% | 133.5만 |
|---|
| 2026.04.24 | ₩97,563 | ₩97,898 | ₩97,026 | ₩97,321 | -0.25% | 118.6만 |
|---|
| 2026.04.23 | ₩96,034 | ₩97,335 | ₩95,980 | ₩96,852 | +0.85% | 173.6만 |
|---|
| 2026.04.22 | ₩97,764 | ₩97,885 | ₩96,772 | ₩96,772 | -1.02% | 138.8만 |
|---|
| 2026.04.21 | ₩99,011 | ₩99,293 | ₩97,496 | ₩97,603 | -1.42% | 163.1만 |
|---|
| 2026.04.20 | ₩101,291 | ₩101,412 | ₩100,406 | ₩100,647 | -0.64% | 118.8만 |
|---|
| 2026.04.17 | ₩101,935 | ₩102,994 | ₩101,452 | ₩101,599 | -0.33% | 124.6만 |
|---|
| 2026.04.16 | ₩101,291 | ₩102,257 | ₩100,688 | ₩101,130 | -0.16% | 183.1만 |
|---|
| 2026.04.15 | ₩101,626 | ₩101,801 | ₩100,942 | ₩100,942 | -0.67% | 163.5만 |
|---|
| 2026.04.14 | ₩101,532 | ₩102,230 | ₩101,251 | ₩101,371 | -0.16% | 125.3만 |
|---|
| 2026.04.13 | ₩100,513 | ₩101,492 | ₩99,843 | ₩101,452 | +0.93% | 195.3만 |
|---|
| 2026.04.10 | ₩101,559 | ₩101,921 | ₩101,103 | ₩101,559 | 0.00% | 208.2만 |
|---|
| 2026.04.09 | ₩98,193 | ₩101,224 | ₩97,952 | ₩100,835 | +2.69% | 187.5만 |
|---|
| 2026.04.08 | ₩99,078 | ₩100,419 | ₩99,038 | ₩99,762 | +0.69% | 191.1만 |
|---|
| 2026.04.07 | ₩96,235 | ₩96,557 | ₩95,350 | ₩95,954 | -0.29% | 230.2만 |
|---|
| 2026.04.06 | ₩95,752 | ₩97,456 | ₩95,390 | ₩97,268 | +1.58% | 147.5만 |
|---|
| 2026.04.02 | ₩94,612 | ₩95,833 | ₩94,612 | ₩95,618 | +1.06% | 218.7만 |
|---|
| 2026.04.01 | ₩93,754 | ₩95,001 | ₩93,204 | ₩94,908 | +1.23% | 190.4만 |
|---|
| 2026.03.31 | ₩93,043 | ₩93,231 | ₩91,863 | ₩93,030 | -0.01% | 193만 |
|---|
| 2026.03.30 | ₩91,045 | ₩91,904 | ₩90,804 | ₩91,501 | +0.50% | 142.4만 |
|---|
| 2026.03.27 | ₩90,871 | ₩91,810 | ₩90,375 | ₩90,616 | -0.28% | 174.6만 |
|---|
| 2026.03.26 | ₩92,507 | ₩92,681 | ₩91,032 | ₩91,112 | -1.51% | 176.1만 |
|---|
| 2026.03.25 | ₩91,957 | ₩93,070 | ₩91,488 | ₩92,802 | +0.92% | 162.2만 |
|---|
| 2026.03.24 | ₩90,871 | ₩91,836 | ₩90,710 | ₩91,273 | +0.44% | 184만 |
|---|
| 2026.03.23 | ₩91,984 | ₩93,097 | ₩91,434 | ₩91,930 | -0.06% | 404.2만 |
|---|
| 2026.03.20 | ₩93,338 | ₩93,486 | ₩90,321 | ₩90,495 | -3.05% | 443.8만 |
|---|
| 2026.03.19 | ₩93,124 | ₩93,701 | ₩92,306 | ₩92,896 | -0.24% | 375.9만 |
|---|
| 2026.03.18 | ₩95,913 | ₩95,913 | ₩93,593 | ₩93,781 | -2.22% | 282.2만 |
|---|
| 2026.03.17 | ₩98,394 | ₩98,528 | ₩97,201 | ₩97,268 | -1.14% | 153만 |
|---|
| 2026.03.16 | ₩98,300 | ₩98,689 | ₩97,657 | ₩97,804 | -0.50% | 132.3만 |
|---|
| 2026.03.13 | ₩97,549 | ₩98,689 | ₩96,919 | ₩97,080 | -0.48% | 207.9만 |
|---|
| 2026.03.12 | ₩97,040 | ₩97,228 | ₩96,088 | ₩96,477 | -0.58% | 140만 |
|---|
| 2026.03.11 | ₩97,885 | ₩97,938 | ₩97,120 | ₩97,442 | -0.45% | 249.7만 |
|---|
| 2026.03.10 | ₩97,751 | ₩99,293 | ₩97,509 | ₩98,099 | +0.36% | 219.8만 |
|---|
| 2026.03.09 | ₩96,638 | ₩98,314 | ₩96,034 | ₩98,113 | +1.53% | 190.7만 |
|---|
| 2026.03.06 | ₩96,664 | ₩98,810 | ₩96,570 | ₩98,770 | +2.18% | 207만 |
|---|
| 2026.03.05 | ₩99,977 | ₩100,339 | ₩98,314 | ₩98,850 | -1.13% | 188.8만 |
|---|
| 2026.03.04 | ₩102,914 | ₩102,914 | ₩100,138 | ₩101,371 | -1.50% | 204.3만 |
|---|
| 2026.03.03 | ₩102,163 | ₩103,329 | ₩101,680 | ₩102,672 | +0.50% | 232만 |
|---|
| 2026.03.02 | ₩105,649 | ₩106,199 | ₩104,872 | ₩105,556 | -0.09% | 188.5만 |
|---|
| 2026.02.27 | ₩107,366 | ₩109,364 | ₩107,286 | ₩108,560 | +1.11% | 203.8만 |
|---|
| 2026.02.26 | ₩106,173 | ₩106,722 | ₩105,649 | ₩106,588 | +0.39% | 235만 |
|---|
| 2026.02.25 | ₩106,119 | ₩106,454 | ₩105,033 | ₩105,395 | -0.68% | 350.3만 |
|---|
| 2026.02.24 | ₩107,487 | ₩108,305 | ₩107,004 | ₩108,171 | +0.64% | 182.1만 |
|---|
| 2026.02.23 | ₩105,502 | ₩107,648 | ₩105,408 | ₩107,286 | +1.69% | 217.6만 |
|---|
| 2026.02.20 | ₩105,328 | ₩105,945 | ₩104,872 | ₩105,301 | -0.03% | 230.1만 |
|---|
| 2026.02.19 | ₩104,979 | ₩105,636 | ₩104,429 | ₩105,636 | +0.63% | 159.7만 |
|---|
| 2026.02.18 | ₩105,649 | ₩107,232 | ₩105,140 | ₩105,797 | +0.14% | 234.6만 |
|---|
| 2026.02.17 | ₩106,186 | ₩106,709 | ₩105,368 | ₩106,333 | +0.14% | 231.8만 |
|---|
| 2026.02.13 | ₩107,447 | ₩108,211 | ₩105,945 | ₩107,809 | +0.34% | 319.2만 |
|---|
| 2026.02.12 | ₩107,366 | ₩109,378 | ₩106,816 | ₩107,554 | +0.17% | 562.5만 |
|---|
| 2026.02.11 | ₩102,713 | ₩104,013 | ₩101,975 | ₩103,611 | +0.87% | 433.6만 |
|---|
| 2026.02.10 | ₩100,701 | ₩101,734 | ₩100,366 | ₩101,546 | +0.84% | 219.2만 |
|---|
| 2026.02.09 | ₩101,559 | ₩101,975 | ₩101,170 | ₩101,975 | +0.41% | 303.8만 |
|---|
| 2026.02.06 | ₩101,412 | ₩102,324 | ₩100,875 | ₩101,667 | +0.25% | 476.9만 |
|---|
| 2026.02.05 | ₩100,097 | ₩101,559 | ₩99,668 | ₩100,567 | +0.47% | 321.9만 |
|---|
| 2026.02.04 | ₩99,923 | ₩100,781 | ₩99,789 | ₩99,883 | -0.04% | 236.2만 |
|---|
| 2026.02.03 | ₩96,798 | ₩98,864 | ₩96,638 | ₩98,609 | +1.87% | 203만 |
|---|
| 2026.02.02 | ₩97,737 | ₩97,965 | ₩96,356 | ₩97,161 | -0.59% | 221.3만 |
|---|
| 2026.01.30 | ₩95,618 | ₩96,235 | ₩95,310 | ₩96,128 | +0.53% | 222만 |
|---|
| 2026.01.29 | ₩95,404 | ₩95,833 | ₩94,586 | ₩95,591 | +0.20% | 227.8만 |
|---|
| 2026.01.28 | ₩94,009 | ₩94,948 | ₩93,057 | ₩93,634 | -0.40% | 185.1만 |
|---|
| 2026.01.27 | ₩93,553 | ₩94,599 | ₩93,392 | ₩94,210 | +0.70% | 246.5만 |
|---|
| 2026.01.26 | ₩93,942 | ₩94,666 | ₩93,057 | ₩93,070 | -0.93% | 139.2만 |
|---|
| 2026.01.23 | ₩92,976 | ₩93,714 | ₩92,547 | ₩93,714 | +0.79% | 182.7만 |
|---|
| 2026.01.22 | ₩93,003 | ₩93,634 | ₩92,936 | ₩93,419 | +0.45% | 118.9만 |
|---|
| 2026.01.21 | ₩92,775 | ₩93,271 | ₩92,051 | ₩92,883 | +0.12% | 168.6만 |
|---|
| 2026.01.20 | ₩91,729 | ₩92,574 | ₩91,220 | ₩92,386 | +0.72% | 195.3만 |
|---|
| 2026.01.16 | ₩91,984 | ₩92,145 | ₩91,622 | ₩91,957 | -0.03% | 242.2만 |
|---|
| 2026.01.15 | ₩92,601 | ₩92,735 | ₩91,783 | ₩92,158 | -0.48% | 215.7만 |
|---|
| 2026.01.14 | ₩91,515 | ₩92,494 | ₩91,354 | ₩92,252 | +0.81% | 252.4만 |
|---|
| 2026.01.13 | ₩89,516 | ₩91,045 | ₩89,221 | ₩91,045 | +1.71% | 309.4만 |
|---|
| 2026.01.12 | ₩88,417 | ₩89,503 | ₩88,417 | ₩89,503 | +1.23% | 150.6만 |
|---|
| 2026.01.09 | ₩88,041 | ₩88,444 | ₩87,800 | ₩88,350 | +0.35% | 118만 |
|---|
| 2026.01.08 | ₩86,432 | ₩88,497 | ₩86,258 | ₩86,714 | +0.33% | 348.2만 |
|---|
| 2026.01.07 | ₩85,708 | ₩86,016 | ₩84,675 | ₩84,675 | -1.20% | 175.5만 |
|---|
| 2026.01.06 | ₩84,836 | ₩86,351 | ₩84,702 | ₩85,493 | +0.77% | 174.3만 |
|---|
| 2026.01.05 | ₩84,487 | ₩84,984 | ₩83,723 | ₩84,849 | +0.43% | 130.4만 |
|---|
| 2026.01.02 | ₩85,560 | ₩85,775 | ₩84,622 | ₩85,440 | -0.14% | 159.3만 |
|---|
| 2025.12.31 | ₩86,499 | ₩86,499 | ₩85,788 | ₩85,882 | -0.71% | 69.7만 |
|---|
| 2025.12.30 | ₩86,231 | ₩86,714 | ₩86,231 | ₩86,647 | +0.48% | 78.1만 |
|---|
| 2025.12.29 | ₩86,405 | ₩87,089 | ₩86,217 | ₩86,244 | -0.19% | 106.4만 |
|---|
| 2025.12.26 | ₩85,748 | ₩86,150 | ₩85,453 | ₩86,150 | +0.47% | 117.6만 |
|---|
| 2025.12.24 | ₩85,735 | ₩86,070 | ₩85,386 | ₩85,601 | -0.16% | 127.6만 |
|---|
| 2025.12.23 | ₩85,896 | ₩85,949 | ₩85,399 | ₩85,761 | -0.16% | 160.1만 |
|---|
| 2025.12.22 | ₩84,715 | ₩85,547 | ₩84,595 | ₩85,010 | +0.35% | 273.8만 |
|---|
| 2025.12.19 | ₩87,277 | ₩87,626 | ₩86,445 | ₩86,486 | -0.91% | 158.5만 |
|---|
| 2025.12.18 | ₩86,231 | ₩87,330 | ₩86,177 | ₩86,566 | +0.39% | 162.5만 |
|---|
| 2025.12.17 | ₩87,022 | ₩87,934 | ₩86,942 | ₩87,545 | +0.60% | 145만 |
|---|
| 2025.12.16 | ₩86,392 | ₩87,035 | ₩86,298 | ₩86,566 | +0.20% | 505.5만 |
|---|
| 2025.12.15 | ₩86,821 | ₩87,760 | ₩86,647 | ₩87,143 | +0.37% | 319만 |
|---|
| 2025.12.12 | ₩84,568 | ₩85,761 | ₩84,541 | ₩85,480 | +1.08% | 206.7만 |
|---|
| 2025.12.11 | ₩83,736 | ₩85,319 | ₩83,669 | ₩84,997 | +1.51% | 296.3만 |
|---|
| 2025.12.10 | ₩81,792 | ₩83,482 | ₩81,792 | ₩83,482 | +2.07% | 181.4만 |
|---|
| 2025.12.09 | ₩81,148 | ₩81,577 | ₩80,652 | ₩81,054 | -0.12% | 262.9만 |
|---|
| 2025.12.08 | ₩80,987 | ₩81,430 | ₩80,330 | ₩81,148 | +0.20% | 240.9만 |
|---|
| 2025.12.05 | ₩82,060 | ₩82,650 | ₩81,832 | ₩82,020 | -0.05% | 149.3만 |
|---|
| 2025.12.04 | ₩82,731 | ₩83,079 | ₩81,752 | ₩81,765 | -1.17% | 113.3만 |
|---|
| 2025.12.03 | ₩83,012 | ₩84,380 | ₩82,529 | ₩82,597 | -0.50% | 138.1만 |
|---|
| 2025.12.02 | ₩83,039 | ₩83,039 | ₩82,234 | ₩82,664 | -0.45% | 123.6만 |
|---|
| 2025.12.01 | ₩82,798 | ₩83,710 | ₩82,784 | ₩83,227 | +0.52% | 152.4만 |
|---|
| 2025.11.28 | ₩82,462 | ₩82,905 | ₩82,328 | ₩82,516 | +0.07% | 129.9만 |
|---|
| 2025.11.26 | ₩83,093 | ₩83,428 | ₩82,811 | ₩82,945 | -0.18% | 208.6만 |
|---|
| 2025.11.25 | ₩84,179 | ₩84,863 | ₩83,884 | ₩83,884 | -0.35% | 153.1만 |
|---|
| 2025.11.24 | ₩83,710 | ₩83,871 | ₩83,012 | ₩83,683 | -0.03% | 236.5만 |
|---|
| 2025.11.21 | ₩82,838 | ₩84,259 | ₩82,690 | ₩83,777 | +1.13% | 250.2만 |
|---|
| 2025.11.20 | ₩81,457 | ₩81,819 | ₩81,242 | ₩81,483 | +0.03% | 132.4만 |
|---|
| 2025.11.19 | ₩82,127 | ₩82,597 | ₩81,376 | ₩81,390 | -0.90% | 150.5만 |
|---|
| 2025.11.18 | ₩82,208 | ₩82,999 | ₩81,765 | ₩82,020 | -0.23% | 291.4만 |
|---|
| 2025.11.17 | ₩83,951 | ₩84,447 | ₩83,120 | ₩83,307 | -0.77% | 214.2만 |
|---|
| 2025.11.14 | ₩85,936 | ₩86,472 | ₩84,957 | ₩85,601 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩86,284 | ₩87,223 | ₩86,137 | ₩86,606 | +0.37% | 114만 |
|---|
| 2025.11.12 | ₩86,633 | ₩87,371 | ₩86,459 | ₩86,566 | -0.08% | 173.1만 |
|---|
| 2025.11.11 | ₩86,231 | ₩87,465 | ₩86,137 | ₩86,848 | +0.72% | 233.2만 |
|---|
| 2025.11.10 | ₩84,474 | ₩85,051 | ₩83,991 | ₩84,957 | +0.57% | 194.2만 |
|---|
| 2025.11.07 | ₩84,246 | ₩85,077 | ₩84,072 | ₩84,863 | +0.73% | 299.1만 |
|---|
| 2025.11.06 | ₩84,045 | ₩84,568 | ₩83,857 | ₩84,326 | +0.34% | 214.1만 |
|---|
| 2025.11.05 | ₩83,562 | ₩84,487 | ₩83,495 | ₩84,300 | +0.88% | 289.8만 |
|---|
| 2025.11.04 | ₩82,301 | ₩83,482 | ₩82,248 | ₩83,012 | +0.86% | 261.6만 |
|---|
| 2025.11.03 | ₩81,725 | ₩82,570 | ₩81,416 | ₩82,006 | +0.34% | 265.5만 |
|---|
| 2025.10.31 | ₩81,242 | ₩82,288 | ₩80,598 | ₩81,671 | +0.53% | 242.9만 |
|---|
| 2025.10.30 | ₩81,604 | ₩82,489 | ₩79,981 | ₩80,478 | -1.38% | 552.6만 |
|---|
| 2025.10.29 | ₩83,012 | ₩83,374 | ₩81,953 | ₩82,395 | -0.74% | 338.8만 |
|---|
| 2025.10.28 | ₩82,047 | ₩83,348 | ₩81,698 | ₩82,892 | +1.03% | 262만 |
|---|
| 2025.10.27 | ₩82,248 | ₩82,664 | ₩82,167 | ₩82,650 | +0.49% | 145.1만 |
|---|
| 2025.10.24 | ₩82,127 | ₩82,409 | ₩81,993 | ₩82,194 | +0.08% | 120만 |
|---|
| 2025.10.23 | ₩82,664 | ₩82,664 | ₩81,886 | ₩82,597 | -0.08% | 134.5만 |
|---|
| 2025.10.22 | ₩82,717 | ₩83,388 | ₩82,141 | ₩82,878 | +0.19% | 208.1만 |
|---|
| 2025.10.21 | ₩83,146 | ₩83,173 | ₩82,409 | ₩82,932 | -0.26% | 187.2만 |
|---|
| 2025.10.20 | ₩83,267 | ₩83,736 | ₩83,052 | ₩83,200 | -0.08% | 217.5만 |
|---|
| 2025.10.17 | ₩82,892 | ₩83,589 | ₩82,878 | ₩83,334 | +0.53% | 299.5만 |
|---|
| 2025.10.16 | ₩81,953 | ₩83,079 | ₩81,899 | ₩82,529 | +0.70% | 307만 |
|---|
| 2025.10.15 | ₩80,867 | ₩81,457 | ₩80,652 | ₩80,813 | -0.07% | 111.7만 |
|---|
| 2025.10.14 | ₩79,552 | ₩80,759 | ₩79,539 | ₩80,759 | +1.52% | 115.5만 |
|---|
| 2025.10.13 | ₩79,150 | ₩79,834 | ₩79,069 | ₩79,606 | +0.58% | 112만 |
|---|
| 2025.10.10 | ₩80,276 | ₩80,357 | ₩79,418 | ₩79,901 | -0.47% | 111.8만 |
|---|