시장 데이터를 불러오는 중
전체 종목
세르베세리아스 우니다스 ADR 과거 주가
Compania Cervecerias Unidas, S.A. Common Stock · CCU · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compania Cervecerias Unidas, S.A. Common Stock · CCU · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,747 | ₩14,747 | ₩14,507 | ₩14,560 | -1.27% | 3.4만 |
| 2026.10.08 | ₩14,454 | ₩14,827 | ₩14,427 | ₩14,800 | +2.40% | 5.9만 |
| 2026.10.07 | ₩14,614 | ₩14,747 | ₩14,507 | ₩14,614 | 0.00% | 9.9만 |
| 2026.10.06 | ₩14,747 | ₩15,081 | ₩14,627 | ₩14,800 | +0.36% | 14.7만 |
| 2026.10.05 | ₩14,107 | ₩14,787 | ₩14,107 | ₩14,654 | +3.88% | 9만 |
| 2026.10.02 | ₩13,906 | ₩14,240 | ₩13,906 | ₩14,133 | +1.63% | 11.5만 |
| 2026.10.01 | ₩13,973 | ₩13,973 | ₩13,679 | ₩13,786 | -1.34% | 12.1만 |
| 2026.09.30 | ₩14,427 | ₩14,547 | ₩13,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,920 |
| -3.52% |
| 13.9만 |
| 2026.09.29 | ₩14,520 | ₩14,520 | ₩14,200 | ₩14,320 | -1.38% | 17.7만 |
|---|
| 2026.09.28 | ₩14,747 | ₩14,787 | ₩14,427 | ₩14,467 | -1.90% | 14.7만 |
|---|
| 2026.09.25 | ₩14,734 | ₩14,800 | ₩14,574 | ₩14,680 | -0.36% | 13.5만 |
|---|
| 2026.09.24 | ₩14,814 | ₩14,947 | ₩14,507 | ₩14,587 | -1.53% | 18.1만 |
|---|
| 2026.09.23 | ₩14,827 | ₩15,001 | ₩14,787 | ₩14,854 | +0.18% | 7.2만 |
|---|
| 2026.09.22 | ₩14,787 | ₩15,094 | ₩14,787 | ₩14,907 | +0.81% | 9.2만 |
|---|
| 2026.09.21 | ₩14,760 | ₩14,921 | ₩14,373 | ₩14,827 | +0.45% | 12.7만 |
|---|
| 2026.09.18 | ₩15,081 | ₩15,588 | ₩14,961 | ₩15,001 | -0.53% | 8만 |
|---|
| 2026.09.17 | ₩15,294 | ₩15,361 | ₩15,027 | ₩15,134 | -1.05% | 14.5만 |
|---|
| 2026.09.16 | ₩15,107 | ₩15,334 | ₩15,081 | ₩15,201 | +0.62% | 11만 |
|---|
| 2026.09.15 | ₩15,241 | ₩15,294 | ₩14,974 | ₩15,094 | -0.96% | 10.8만 |
|---|
| 2026.09.14 | ₩15,494 | ₩15,561 | ₩15,321 | ₩15,348 | -0.95% | 9.8만 |
|---|
| 2026.09.11 | ₩15,761 | ₩15,788 | ₩15,468 | ₩15,535 | -1.44% | 2.6만 |
|---|
| 2026.09.10 | ₩15,922 | ₩15,922 | ₩15,508 | ₩15,548 | -2.35% | 4.3만 |
|---|
| 2026.09.09 | ₩15,988 | ₩16,082 | ₩15,815 | ₩15,962 | -0.17% | 8.1만 |
|---|
| 2026.09.08 | ₩16,042 | ₩16,402 | ₩16,028 | ₩16,188 | +0.92% | 10만 |
|---|
| 2026.09.04 | ₩15,721 | ₩15,895 | ₩15,588 | ₩15,855 | +0.85% | 15.9만 |
|---|
| 2026.09.03 | ₩15,721 | ₩15,988 | ₩15,535 | ₩15,908 | +1.19% | 22.3만 |
|---|
| 2026.09.02 | ₩15,348 | ₩15,788 | ₩15,348 | ₩15,628 | +1.83% | 22.8만 |
|---|
| 2026.09.01 | ₩15,628 | ₩15,908 | ₩15,174 | ₩15,294 | -2.13% | 12.3만 |
|---|
| 2026.08.31 | ₩16,002 | ₩16,028 | ₩15,521 | ₩15,721 | -1.75% | 20.9만 |
|---|
| 2026.08.28 | ₩16,442 | ₩16,509 | ₩16,015 | ₩16,108 | -2.03% | 15.8만 |
|---|
| 2026.08.27 | ₩16,549 | ₩16,682 | ₩16,242 | ₩16,295 | -1.53% | 39.6만 |
|---|
| 2026.08.26 | ₩16,802 | ₩17,029 | ₩16,402 | ₩16,562 | -1.43% | 19.7만 |
|---|
| 2026.08.25 | ₩16,829 | ₩17,016 | ₩16,696 | ₩16,762 | -0.40% | 17.5만 |
|---|
| 2026.08.24 | ₩16,429 | ₩17,123 | ₩16,429 | ₩16,896 | +2.84% | 12.6만 |
|---|
| 2026.08.21 | ₩16,082 | ₩16,535 | ₩15,828 | ₩16,469 | +2.41% | 10만 |
|---|
| 2026.08.20 | ₩15,801 | ₩16,162 | ₩15,681 | ₩16,042 | +1.52% | 19.9만 |
|---|
| 2026.08.19 | ₩15,588 | ₩15,882 | ₩15,588 | ₩15,801 | +1.37% | 14.9만 |
|---|
| 2026.08.18 | ₩15,508 | ₩15,815 | ₩15,414 | ₩15,414 | -0.60% | 15.2만 |
|---|
| 2026.08.17 | ₩15,748 | ₩15,748 | ₩15,441 | ₩15,561 | -1.19% | 6.4만 |
|---|
| 2026.08.14 | ₩15,735 | ₩15,855 | ₩15,548 | ₩15,735 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩15,668 | ₩15,828 | ₩15,281 | ₩15,588 | -0.51% | 10.6만 |
|---|
| 2026.08.12 | ₩16,028 | ₩16,028 | ₩15,535 | ₩15,548 | -3.00% | 10.5만 |
|---|
| 2026.08.11 | ₩16,135 | ₩16,335 | ₩15,868 | ₩16,015 | -0.74% | 12만 |
|---|
| 2026.08.10 | ₩16,002 | ₩16,269 | ₩15,615 | ₩16,175 | +1.08% | 11.6만 |
|---|
| 2026.08.07 | ₩16,135 | ₩16,269 | ₩15,841 | ₩15,948 | -1.16% | 13.7만 |
|---|
| 2026.08.06 | ₩15,801 | ₩16,322 | ₩15,735 | ₩15,948 | +0.93% | 9.8만 |
|---|
| 2026.08.05 | ₩15,788 | ₩15,935 | ₩15,481 | ₩15,601 | -1.18% | 6.9만 |
|---|
| 2026.08.04 | ₩15,535 | ₩15,962 | ₩15,494 | ₩15,561 | +0.17% | 9.9만 |
|---|
| 2026.08.03 | ₩15,401 | ₩15,481 | ₩15,121 | ₩15,308 | -0.61% | 7.9만 |
|---|
| 2026.07.31 | ₩15,561 | ₩15,561 | ₩15,268 | ₩15,334 | -1.46% | 5.3만 |
|---|
| 2026.07.30 | ₩15,535 | ₩15,788 | ₩15,321 | ₩15,588 | +0.34% | 12.7만 |
|---|
| 2026.07.29 | ₩15,908 | ₩15,962 | ₩15,361 | ₩15,468 | -2.77% | 11.8만 |
|---|
| 2026.07.28 | ₩15,895 | ₩15,988 | ₩15,414 | ₩15,895 | 0.00% | 23.5만 |
|---|
| 2026.07.27 | ₩15,441 | ₩15,975 | ₩15,401 | ₩15,882 | +2.85% | 7.5만 |
|---|
| 2026.07.24 | ₩15,321 | ₩15,548 | ₩15,121 | ₩15,281 | -0.26% | 7.8만 |
|---|
| 2026.07.23 | ₩15,027 | ₩15,294 | ₩14,987 | ₩15,254 | +1.51% | 11.3만 |
|---|
| 2026.07.22 | ₩15,615 | ₩15,801 | ₩15,281 | ₩15,374 | -1.54% | 7.2만 |
|---|
| 2026.07.21 | ₩15,054 | ₩15,655 | ₩14,894 | ₩15,561 | +3.37% | 40.5만 |
|---|
| 2026.07.20 | ₩14,934 | ₩16,055 | ₩14,574 | ₩15,014 | +0.54% | 46.3만 |
|---|
| 2026.07.17 | ₩14,867 | ₩15,147 | ₩14,841 | ₩14,961 | +0.63% | 30만 |
|---|
| 2026.07.16 | ₩15,067 | ₩15,334 | ₩14,894 | ₩14,974 | -0.62% | 15.3만 |
|---|
| 2026.07.15 | ₩14,854 | ₩15,241 | ₩14,854 | ₩15,107 | +1.71% | 19.9만 |
|---|
| 2026.07.14 | ₩15,027 | ₩15,027 | ₩14,734 | ₩14,827 | -1.33% | 32.7만 |
|---|
| 2026.07.13 | ₩14,814 | ₩14,961 | ₩14,654 | ₩14,720 | -0.63% | 8.6만 |
|---|
| 2026.07.10 | ₩14,680 | ₩15,041 | ₩14,614 | ₩14,814 | +0.91% | 12.6만 |
|---|
| 2026.07.09 | ₩14,467 | ₩14,867 | ₩14,427 | ₩14,627 | +1.11% | 17.9만 |
|---|
| 2026.07.08 | ₩14,787 | ₩14,787 | ₩14,454 | ₩14,547 | -1.62% | 7.6만 |
|---|
| 2026.07.07 | ₩15,054 | ₩15,454 | ₩14,854 | ₩14,854 | -1.33% | 7.8만 |
|---|
| 2026.07.06 | ₩14,947 | ₩15,281 | ₩14,720 | ₩15,067 | +0.80% | 38만 |
|---|
| 2026.07.02 | ₩14,654 | ₩14,867 | ₩14,600 | ₩14,800 | +1.00% | 43.8만 |
|---|
| 2026.07.01 | ₩14,921 | ₩14,921 | ₩14,360 | ₩14,413 | -3.40% | 20.1만 |
|---|
| 2026.06.30 | ₩14,774 | ₩14,974 | ₩14,507 | ₩14,947 | +1.17% | 39.6만 |
|---|
| 2026.06.29 | ₩15,268 | ₩15,268 | ₩14,814 | ₩14,921 | -2.27% | 6.5만 |
|---|
| 2026.06.26 | ₩14,947 | ₩15,441 | ₩14,947 | ₩15,201 | +1.70% | 23.6만 |
|---|
| 2026.06.25 | ₩14,921 | ₩15,174 | ₩14,854 | ₩14,987 | +0.45% | 4.6만 |
|---|
| 2026.06.24 | ₩15,254 | ₩15,361 | ₩14,800 | ₩14,867 | -2.54% | 5.2만 |
|---|
| 2026.06.23 | ₩15,054 | ₩15,388 | ₩15,001 | ₩15,214 | +1.06% | 7.2만 |
|---|
| 2026.06.22 | ₩14,961 | ₩15,494 | ₩14,961 | ₩15,228 | +1.78% | 8.8만 |
|---|
| 2026.06.18 | ₩15,428 | ₩15,962 | ₩14,921 | ₩15,054 | -2.42% | 5.6만 |
|---|
| 2026.06.17 | ₩15,641 | ₩15,895 | ₩15,174 | ₩15,254 | -2.47% | 7.7만 |
|---|
| 2026.06.16 | ₩15,721 | ₩15,882 | ₩15,588 | ₩15,628 | -0.59% | 6.8만 |
|---|
| 2026.06.15 | ₩15,641 | ₩16,108 | ₩15,601 | ₩15,735 | +0.60% | 8.3만 |
|---|
| 2026.06.12 | ₩15,361 | ₩15,628 | ₩15,281 | ₩15,374 | +0.09% | 4.4만 |
|---|
| 2026.06.11 | ₩14,827 | ₩15,361 | ₩14,827 | ₩15,321 | +3.33% | 9.6만 |
|---|
| 2026.06.10 | ₩14,734 | ₩15,014 | ₩14,654 | ₩14,654 | -0.54% | 7.8만 |
|---|
| 2026.06.09 | ₩14,694 | ₩14,894 | ₩14,520 | ₩14,800 | +0.73% | 15.1만 |
|---|
| 2026.06.08 | ₩14,774 | ₩15,081 | ₩14,534 | ₩14,574 | -1.36% | 10.6만 |
|---|
| 2026.06.05 | ₩14,694 | ₩14,987 | ₩14,694 | ₩14,720 | +0.18% | 8.7만 |
|---|
| 2026.06.04 | ₩15,121 | ₩15,214 | ₩14,867 | ₩14,921 | -1.32% | 10.2만 |
|---|
| 2026.06.03 | ₩15,254 | ₩15,294 | ₩14,881 | ₩15,014 | -1.57% | 7.9만 |
|---|
| 2026.06.02 | ₩15,601 | ₩15,695 | ₩15,147 | ₩15,321 | -1.80% | 9.8만 |
|---|
| 2026.06.01 | ₩15,521 | ₩15,828 | ₩15,374 | ₩15,655 | +0.86% | 13.6만 |
|---|
| 2026.05.29 | ₩15,615 | ₩16,015 | ₩15,428 | ₩15,721 | +0.68% | 40.1만 |
|---|
| 2026.05.28 | ₩15,841 | ₩16,108 | ₩15,414 | ₩15,695 | -0.93% | 17.8만 |
|---|
| 2026.05.27 | ₩15,027 | ₩16,135 | ₩15,027 | ₩16,122 | +7.28% | 134.2만 |
|---|
| 2026.05.26 | ₩15,535 | ₩15,962 | ₩15,535 | ₩15,735 | +1.29% | 9.5만 |
|---|
| 2026.05.22 | ₩15,761 | ₩15,761 | ₩15,321 | ₩15,388 | -2.37% | 8.3만 |
|---|
| 2026.05.21 | ₩15,441 | ₩15,735 | ₩15,294 | ₩15,655 | +1.38% | 5.6만 |
|---|
| 2026.05.20 | ₩15,134 | ₩15,655 | ₩15,134 | ₩15,521 | +2.56% | 7.6만 |
|---|
| 2026.05.19 | ₩15,201 | ₩15,601 | ₩15,174 | ₩15,308 | +0.70% | 8.8만 |
|---|
| 2026.05.18 | ₩15,281 | ₩15,561 | ₩15,134 | ₩15,494 | +1.40% | 21.8만 |
|---|
| 2026.05.15 | ₩15,615 | ₩15,615 | ₩15,161 | ₩15,174 | -2.82% | 8.1만 |
|---|
| 2026.05.14 | ₩15,721 | ₩15,761 | ₩15,414 | ₩15,708 | -0.08% | 7.1만 |
|---|
| 2026.05.13 | ₩15,775 | ₩15,841 | ₩15,575 | ₩15,775 | 0.00% | 10.3만 |
|---|
| 2026.05.12 | ₩15,721 | ₩15,841 | ₩15,388 | ₩15,668 | -0.34% | 13.6만 |
|---|
| 2026.05.11 | ₩16,015 | ₩16,015 | ₩15,494 | ₩15,761 | -1.58% | 9.3만 |
|---|
| 2026.05.08 | ₩16,335 | ₩16,429 | ₩15,828 | ₩15,935 | -2.45% | 12.3만 |
|---|
| 2026.05.07 | ₩16,015 | ₩16,522 | ₩15,775 | ₩16,055 | +0.25% | 16.6만 |
|---|
| 2026.05.06 | ₩15,401 | ₩16,175 | ₩15,228 | ₩15,975 | +3.73% | 14.5만 |
|---|
| 2026.05.05 | ₩15,001 | ₩15,348 | ₩14,747 | ₩15,188 | +1.25% | 18.6만 |
|---|
| 2026.05.04 | ₩14,921 | ₩15,067 | ₩14,680 | ₩14,774 | -0.98% | 11.1만 |
|---|
| 2026.05.01 | ₩15,321 | ₩15,601 | ₩14,921 | ₩14,961 | -2.35% | 10.1만 |
|---|
| 2026.04.30 | ₩14,774 | ₩15,388 | ₩14,680 | ₩15,254 | +3.25% | 15.6만 |
|---|
| 2026.04.29 | ₩14,881 | ₩14,961 | ₩14,547 | ₩14,547 | -2.24% | 20.2만 |
|---|
| 2026.04.28 | ₩14,961 | ₩15,121 | ₩14,921 | ₩14,947 | -0.09% | 9.4만 |
|---|
| 2026.04.27 | ₩15,308 | ₩15,428 | ₩15,094 | ₩15,107 | -1.31% | 13.8만 |
|---|
| 2026.04.24 | ₩15,067 | ₩15,374 | ₩14,934 | ₩15,281 | +1.42% | 17.9만 |
|---|
| 2026.04.23 | ₩15,481 | ₩15,681 | ₩14,907 | ₩14,934 | -3.53% | 35.1만 |
|---|
| 2026.04.22 | ₩15,561 | ₩15,815 | ₩15,241 | ₩15,454 | -0.69% | 31.3만 |
|---|
| 2026.04.21 | ₩16,108 | ₩16,228 | ₩15,535 | ₩15,615 | -3.07% | 16.3만 |
|---|
| 2026.04.20 | ₩16,335 | ₩16,682 | ₩15,988 | ₩16,135 | -1.23% | 22.1만 |
|---|
| 2026.04.17 | ₩16,135 | ₩16,629 | ₩16,108 | ₩16,415 | +1.74% | 30.5만 |
|---|
| 2026.04.16 | ₩16,215 | ₩16,442 | ₩16,095 | ₩16,322 | +0.66% | 8.9만 |
|---|
| 2026.04.15 | ₩16,375 | ₩16,495 | ₩16,202 | ₩16,228 | -0.90% | 7.3만 |
|---|
| 2026.04.14 | ₩16,629 | ₩16,789 | ₩16,349 | ₩16,375 | -1.52% | 9만 |
|---|
| 2026.04.13 | ₩16,549 | ₩16,789 | ₩16,375 | ₩16,602 | +0.32% | 17.3만 |
|---|
| 2026.04.10 | ₩16,482 | ₩16,856 | ₩16,322 | ₩16,736 | +1.54% | 10.3만 |
|---|
| 2026.04.09 | ₩16,188 | ₩16,682 | ₩16,188 | ₩16,549 | +2.23% | 12.4만 |
|---|
| 2026.04.08 | ₩16,215 | ₩16,469 | ₩16,188 | ₩16,255 | +0.25% | 10.6만 |
|---|
| 2026.04.07 | ₩15,801 | ₩15,975 | ₩15,508 | ₩15,708 | -0.59% | 11.5만 |
|---|
| 2026.04.06 | ₩15,588 | ₩15,988 | ₩15,588 | ₩15,962 | +2.40% | 8만 |
|---|
| 2026.04.02 | ₩15,174 | ₩15,855 | ₩15,174 | ₩15,655 | +3.17% | 16.3만 |
|---|
| 2026.04.01 | ₩15,454 | ₩15,668 | ₩15,054 | ₩15,668 | +1.38% | 17.4만 |
|---|
| 2026.03.31 | ₩15,014 | ₩15,281 | ₩14,734 | ₩15,147 | +0.89% | 22.9만 |
|---|
| 2026.03.30 | ₩14,827 | ₩14,934 | ₩14,507 | ₩14,827 | 0.00% | 14.2만 |
|---|
| 2026.03.27 | ₩14,494 | ₩14,987 | ₩14,480 | ₩14,747 | +1.75% | 12.4만 |
|---|
| 2026.03.26 | ₩14,587 | ₩14,640 | ₩14,293 | ₩14,360 | -1.56% | 21.8만 |
|---|
| 2026.03.25 | ₩14,961 | ₩15,094 | ₩14,654 | ₩14,694 | -1.78% | 22.5만 |
|---|
| 2026.03.24 | ₩14,934 | ₩15,001 | ₩14,614 | ₩14,814 | -0.80% | 30.1만 |
|---|
| 2026.03.23 | ₩15,334 | ₩15,414 | ₩14,987 | ₩15,014 | -2.09% | 21.8만 |
|---|
| 2026.03.20 | ₩15,601 | ₩15,601 | ₩14,934 | ₩14,947 | -4.19% | 31.7만 |
|---|
| 2026.03.19 | ₩15,147 | ₩15,775 | ₩15,134 | ₩15,575 | +2.82% | 47.1만 |
|---|
| 2026.03.18 | ₩15,721 | ₩15,815 | ₩15,374 | ₩15,401 | -2.04% | 24.7만 |
|---|
| 2026.03.17 | ₩15,721 | ₩15,801 | ₩15,481 | ₩15,695 | -0.17% | 24.8만 |
|---|
| 2026.03.16 | ₩15,801 | ₩15,922 | ₩15,628 | ₩15,695 | -0.68% | 19.7만 |
|---|
| 2026.03.13 | ₩15,708 | ₩15,708 | ₩15,401 | ₩15,535 | -1.10% | 17.8만 |
|---|
| 2026.03.12 | ₩15,761 | ₩15,828 | ₩15,414 | ₩15,535 | -1.44% | 41만 |
|---|
| 2026.03.11 | ₩15,735 | ₩16,095 | ₩15,575 | ₩15,988 | +1.61% | 23.3만 |
|---|
| 2026.03.10 | ₩15,962 | ₩16,362 | ₩15,855 | ₩16,015 | +0.33% | 37.5만 |
|---|
| 2026.03.09 | ₩15,575 | ₩15,948 | ₩15,254 | ₩15,855 | +1.80% | 27.7만 |
|---|
| 2026.03.06 | ₩15,788 | ₩15,882 | ₩15,521 | ₩15,681 | -0.68% | 19.2만 |
|---|
| 2026.03.05 | ₩16,482 | ₩16,642 | ₩15,895 | ₩16,015 | -2.83% | 25.9만 |
|---|
| 2026.03.04 | ₩16,722 | ₩17,043 | ₩16,616 | ₩17,016 | +1.76% | 52.7만 |
|---|
| 2026.03.03 | ₩15,628 | ₩16,589 | ₩15,628 | ₩16,589 | +6.15% | 46.3만 |
|---|
| 2026.03.02 | ₩17,483 | ₩17,536 | ₩16,936 | ₩17,363 | -0.69% | 26.8만 |
|---|
| 2026.02.27 | ₩17,977 | ₩18,084 | ₩17,670 | ₩17,803 | -0.97% | 15.1만 |
|---|
| 2026.02.26 | ₩18,204 | ₩18,204 | ₩17,830 | ₩18,003 | -1.10% | 23.2만 |
|---|
| 2026.02.25 | ₩18,524 | ₩18,804 | ₩17,843 | ₩18,324 | -1.08% | 49.2만 |
|---|
| 2026.02.24 | ₩18,471 | ₩19,205 | ₩18,457 | ₩18,978 | +2.75% | 42.8만 |
|---|
| 2026.02.23 | ₩18,804 | ₩19,044 | ₩18,391 | ₩18,631 | -0.92% | 14.7만 |
|---|
| 2026.02.20 | ₩18,751 | ₩18,791 | ₩18,404 | ₩18,791 | +0.21% | 11만 |
|---|
| 2026.02.19 | ₩18,751 | ₩19,058 | ₩18,591 | ₩18,764 | +0.07% | 28.1만 |
|---|
| 2026.02.18 | ₩19,191 | ₩19,218 | ₩18,951 | ₩19,044 | -0.76% | 8.9만 |
|---|
| 2026.02.17 | ₩19,245 | ₩19,298 | ₩18,871 | ₩19,071 | -0.90% | 9.6만 |
|---|
| 2026.02.13 | ₩19,458 | ₩19,472 | ₩19,004 | ₩19,405 | -0.27% | 17.9만 |
|---|
| 2026.02.12 | ₩19,672 | ₩20,019 | ₩19,298 | ₩19,391 | -1.42% | 14.4만 |
|---|
| 2026.02.11 | ₩19,578 | ₩19,952 | ₩19,512 | ₩19,738 | +0.82% | 20.7만 |
|---|
| 2026.02.10 | ₩19,525 | ₩19,552 | ₩19,071 | ₩19,391 | -0.68% | 10.4만 |
|---|
| 2026.02.09 | ₩19,485 | ₩19,859 | ₩19,285 | ₩19,752 | +1.37% | 15.5만 |
|---|
| 2026.02.06 | ₩19,205 | ₩19,325 | ₩18,911 | ₩19,325 | +0.63% | 20.6만 |
|---|
| 2026.02.05 | ₩19,058 | ₩19,084 | ₩18,604 | ₩18,911 | -0.77% | 21.3만 |
|---|
| 2026.02.04 | ₩19,899 | ₩20,019 | ₩18,924 | ₩19,031 | -4.36% | 24.7만 |
|---|
| 2026.02.03 | ₩19,632 | ₩19,805 | ₩19,405 | ₩19,778 | +0.75% | 37.4만 |
|---|
| 2026.02.02 | ₩19,485 | ₩19,685 | ₩19,084 | ₩19,325 | -0.82% | 17.1만 |
|---|
| 2026.01.30 | ₩19,698 | ₩20,005 | ₩19,311 | ₩19,578 | -0.61% | 15.3만 |
|---|
| 2026.01.29 | ₩20,072 | ₩20,499 | ₩19,778 | ₩20,192 | +0.60% | 20.6만 |
|---|
| 2026.01.28 | ₩20,339 | ₩20,392 | ₩19,925 | ₩19,952 | -1.90% | 16.9만 |
|---|
| 2026.01.27 | ₩20,139 | ₩20,406 | ₩20,005 | ₩20,352 | +1.06% | 13.6만 |
|---|
| 2026.01.26 | ₩19,925 | ₩20,206 | ₩19,925 | ₩20,125 | +1.00% | 25.1만 |
|---|
| 2026.01.23 | ₩19,952 | ₩20,032 | ₩19,725 | ₩19,738 | -1.07% | 17.1만 |
|---|
| 2026.01.22 | ₩19,405 | ₩19,792 | ₩19,405 | ₩19,778 | +1.93% | 18.2만 |
|---|
| 2026.01.21 | ₩19,044 | ₩19,632 | ₩19,044 | ₩19,538 | +2.59% | 18.4만 |
|---|
| 2026.01.20 | ₩18,564 | ₩19,058 | ₩18,457 | ₩19,004 | +2.37% | 20.4만 |
|---|
| 2026.01.16 | ₩18,844 | ₩18,858 | ₩18,484 | ₩18,577 | -1.42% | 20.8만 |
|---|
| 2026.01.15 | ₩19,151 | ₩19,245 | ₩18,764 | ₩18,818 | -1.74% | 18.9만 |
|---|
| 2026.01.14 | ₩19,018 | ₩19,298 | ₩19,004 | ₩19,205 | +0.98% | 7.6만 |
|---|
| 2026.01.13 | ₩18,951 | ₩19,138 | ₩18,898 | ₩19,071 | +0.63% | 21.7만 |
|---|
| 2026.01.12 | ₩18,964 | ₩19,178 | ₩18,871 | ₩18,898 | -0.35% | 19.7만 |
|---|
| 2026.01.09 | ₩18,417 | ₩18,804 | ₩18,417 | ₩18,697 | +1.52% | 23.9만 |
|---|
| 2026.01.08 | ₩18,044 | ₩18,431 | ₩17,950 | ₩18,404 | +2.00% | 19.1만 |
|---|
| 2026.01.07 | ₩17,630 | ₩18,057 | ₩17,363 | ₩17,990 | +2.04% | 39만 |
|---|
| 2026.01.06 | ₩17,590 | ₩18,017 | ₩17,590 | ₩17,763 | +0.99% | 19.7만 |
|---|
| 2026.01.05 | ₩16,976 | ₩17,616 | ₩16,949 | ₩17,470 | +2.91% | 17.3만 |
|---|
| 2026.01.02 | ₩16,696 | ₩17,283 | ₩16,696 | ₩16,909 | +1.28% | 8.8만 |
|---|
| 2025.12.31 | ₩16,976 | ₩17,296 | ₩16,976 | ₩17,029 | +0.31% | 5.8만 |
|---|
| 2025.12.30 | ₩17,016 | ₩17,203 | ₩17,016 | ₩17,083 | +0.39% | 8.5만 |
|---|
| 2025.12.29 | ₩17,229 | ₩17,296 | ₩16,896 | ₩16,949 | -1.63% | 14.7만 |
|---|
| 2025.12.26 | ₩17,056 | ₩17,350 | ₩17,043 | ₩17,336 | +1.64% | 12.6만 |
|---|
| 2025.12.24 | ₩16,869 | ₩17,203 | ₩16,869 | ₩16,896 | +0.16% | 8.1만 |
|---|
| 2025.12.23 | ₩16,856 | ₩17,136 | ₩16,856 | ₩16,936 | +0.48% | 16.5만 |
|---|
| 2025.12.22 | ₩16,802 | ₩16,976 | ₩16,722 | ₩16,736 | -0.40% | 29.7만 |
|---|
| 2025.12.19 | ₩16,816 | ₩16,976 | ₩16,669 | ₩16,696 | -0.71% | 15.3만 |
|---|
| 2025.12.18 | ₩16,842 | ₩17,003 | ₩16,642 | ₩16,656 | -1.11% | 24.7만 |
|---|
| 2025.12.17 | ₩16,989 | ₩17,056 | ₩16,629 | ₩16,642 | -2.04% | 25.7만 |
|---|
| 2025.12.16 | ₩17,376 | ₩17,430 | ₩16,976 | ₩17,043 | -1.92% | 26.2만 |
|---|
| 2025.12.15 | ₩17,830 | ₩17,830 | ₩17,363 | ₩17,456 | -2.10% | 11.2만 |
|---|
| 2025.12.12 | ₩17,697 | ₩17,857 | ₩17,630 | ₩17,843 | +0.83% | 8.6만 |
|---|
| 2025.12.11 | ₩17,376 | ₩17,763 | ₩17,376 | ₩17,603 | +1.31% | 9.6만 |
|---|
| 2025.12.10 | ₩17,123 | ₩17,456 | ₩17,069 | ₩17,296 | +1.01% | 11.9만 |
|---|
| 2025.12.09 | ₩17,310 | ₩17,430 | ₩17,083 | ₩17,109 | -1.16% | 25만 |
|---|
| 2025.12.08 | ₩17,283 | ₩17,403 | ₩16,976 | ₩17,323 | +0.23% | 11만 |
|---|
| 2025.12.05 | ₩17,603 | ₩17,723 | ₩17,243 | ₩17,269 | -1.90% | 20.8만 |
|---|
| 2025.12.04 | ₩17,910 | ₩18,030 | ₩17,483 | ₩17,590 | -1.79% | 26만 |
|---|
| 2025.12.03 | ₩18,003 | ₩18,097 | ₩17,857 | ₩17,923 | -0.44% | 28만 |
|---|
| 2025.12.02 | ₩18,190 | ₩18,324 | ₩17,843 | ₩17,937 | -1.39% | 23.7만 |
|---|
| 2025.12.01 | ₩17,830 | ₩18,217 | ₩17,830 | ₩18,030 | +1.12% | 15.7만 |
|---|
| 2025.11.28 | ₩17,830 | ₩17,883 | ₩17,683 | ₩17,857 | +0.15% | 5.7만 |
|---|
| 2025.11.26 | ₩17,683 | ₩17,817 | ₩17,590 | ₩17,723 | +0.23% | 27만 |
|---|
| 2025.11.25 | ₩17,069 | ₩17,483 | ₩17,056 | ₩17,363 | +1.72% | 26.3만 |
|---|
| 2025.11.24 | ₩16,936 | ₩17,029 | ₩16,709 | ₩16,963 | +0.16% | 16.8만 |
|---|
| 2025.11.21 | ₩16,856 | ₩17,203 | ₩16,856 | ₩16,896 | +0.24% | 19.4만 |
|---|
| 2025.11.20 | ₩17,390 | ₩17,390 | ₩17,029 | ₩17,043 | -2.00% | 35.2만 |
|---|
| 2025.11.19 | ₩17,296 | ₩17,563 | ₩16,989 | ₩17,163 | -0.77% | 12.7만 |
|---|
| 2025.11.18 | ₩17,363 | ₩17,416 | ₩16,976 | ₩17,350 | -0.08% | 16.4만 |
|---|
| 2025.11.17 | ₩17,470 | ₩17,857 | ₩17,456 | ₩17,550 | +0.46% | 27.7만 |
|---|
| 2025.11.14 | ₩17,376 | ₩17,403 | ₩17,176 | ₩17,283 | -0.54% | 20.3만 |
|---|
| 2025.11.13 | ₩18,044 | ₩18,044 | ₩17,563 | ₩17,603 | -2.44% | 15.5만 |
|---|
| 2025.11.12 | ₩17,109 | ₩17,603 | ₩17,109 | ₩17,496 | +2.26% | 14.4만 |
|---|
| 2025.11.11 | ₩16,696 | ₩17,083 | ₩16,696 | ₩17,056 | +2.16% | 14.9만 |
|---|
| 2025.11.10 | ₩16,616 | ₩16,802 | ₩16,562 | ₩16,669 | +0.32% | 7만 |
|---|
| 2025.11.07 | ₩16,295 | ₩16,535 | ₩16,282 | ₩16,522 | +1.39% | 12.4만 |
|---|
| 2025.11.06 | ₩16,629 | ₩16,816 | ₩16,309 | ₩16,309 | -1.93% | 17.4만 |
|---|
| 2025.11.05 | ₩17,096 | ₩17,176 | ₩16,976 | ₩17,056 | -0.23% | 11.7만 |
|---|
| 2025.11.04 | ₩17,083 | ₩17,083 | ₩16,829 | ₩16,922 | -0.94% | 8.9만 |
|---|
| 2025.11.03 | ₩17,189 | ₩17,256 | ₩17,109 | ₩17,243 | +0.31% | 11만 |
|---|
| 2025.10.31 | ₩17,069 | ₩17,269 | ₩16,963 | ₩17,216 | +0.86% | 10.4만 |
|---|
| 2025.10.30 | ₩16,869 | ₩17,069 | ₩16,869 | ₩17,029 | +0.95% | 9.3만 |
|---|
| 2025.10.29 | ₩17,269 | ₩17,283 | ₩17,003 | ₩17,043 | -1.31% | 7.1만 |
|---|
| 2025.10.28 | ₩17,523 | ₩17,616 | ₩17,189 | ₩17,243 | -1.60% | 8.6만 |
|---|
| 2025.10.27 | ₩17,336 | ₩17,536 | ₩17,269 | ₩17,390 | +0.31% | 17.6만 |
|---|
| 2025.10.24 | ₩16,816 | ₩16,856 | ₩16,522 | ₩16,535 | -1.67% | 14.7만 |
|---|
| 2025.10.23 | ₩16,549 | ₩16,829 | ₩16,455 | ₩16,829 | +1.69% | 8.4만 |
|---|
| 2025.10.22 | ₩16,442 | ₩16,535 | ₩16,282 | ₩16,402 | -0.24% | 7.1만 |
|---|
| 2025.10.21 | ₩16,869 | ₩16,963 | ₩16,522 | ₩16,535 | -1.98% | 5.6만 |
|---|
| 2025.10.20 | ₩16,709 | ₩16,922 | ₩16,642 | ₩16,882 | +1.04% | 11.5만 |
|---|
| 2025.10.17 | ₩16,509 | ₩16,762 | ₩16,309 | ₩16,709 | +1.21% | 27.7만 |
|---|
| 2025.10.16 | ₩16,295 | ₩16,709 | ₩16,295 | ₩16,469 | +1.06% | 18만 |
|---|
| 2025.10.15 | ₩15,855 | ₩16,202 | ₩15,855 | ₩16,202 | +2.19% | 8만 |
|---|
| 2025.10.14 | ₩15,655 | ₩15,855 | ₩15,575 | ₩15,815 | +1.02% | 15만 |
|---|
| 2025.10.13 | ₩15,401 | ₩15,708 | ₩15,401 | ₩15,655 | +1.65% | 20.5만 |
|---|
| 2025.10.10 | ₩15,761 | ₩15,828 | ₩15,147 | ₩15,388 | -2.37% | 14.6만 |
|---|