시장 데이터를 불러오는 중
전체 종목
American Airlines Group, Inc. - Common Stock 과거 주가
American Airlines Group, Inc. - Common Stock · AAL · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Airlines Group, Inc. - Common Stock · AAL · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,869 | ₩17,096 | ₩16,643 | ₩17,016 | +0.87% | 7066.5만 |
| 2026.10.08 | ₩16,803 | ₩17,109 | ₩16,803 | ₩17,069 | +1.59% | 6722.9만 |
| 2026.10.07 | ₩17,069 | ₩17,163 | ₩16,869 | ₩17,136 | +0.39% | 5491.6만 |
| 2026.10.06 | ₩17,349 | ₩17,736 | ₩17,149 | ₩17,336 | -0.08% | 6455.5만 |
| 2026.10.05 | ₩17,336 | ₩17,376 | ₩17,056 | ₩17,109 | -1.31% | 4308만 |
| 2026.10.02 | ₩17,816 | ₩17,923 | ₩17,216 | ₩17,256 | -3.14% | 7323.3만 |
| 2026.10.01 | ₩17,696 | ₩17,883 | ₩17,349 | ₩17,509 | -1.06% | 5479만 |
| 2026.09.30 | ₩18,096 | ₩18,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,829 |
| -1.47% |
| 5525.1만 |
| 2026.09.29 | ₩18,483 | ₩18,483 | ₩17,869 | ₩18,149 | -1.80% | 5985.5만 |
|---|
| 2026.09.28 | ₩18,109 | ₩18,310 | ₩17,749 | ₩18,029 | -0.44% | 6367.8만 |
|---|
| 2026.09.25 | ₩18,109 | ₩18,630 | ₩17,843 | ₩18,496 | +2.14% | 7608.5만 |
|---|
| 2026.09.24 | ₩17,616 | ₩18,176 | ₩17,469 | ₩17,803 | +1.06% | 8406.3만 |
|---|
| 2026.09.23 | ₩17,976 | ₩18,043 | ₩17,736 | ₩17,803 | -0.96% | 6486.2만 |
|---|
| 2026.09.22 | ₩18,750 | ₩18,750 | ₩17,976 | ₩18,149 | -3.20% | 7240.9만 |
|---|
| 2026.09.21 | ₩17,709 | ₩18,136 | ₩17,483 | ₩18,096 | +2.18% | 7685.8만 |
|---|
| 2026.09.18 | ₩17,296 | ₩17,443 | ₩17,216 | ₩17,283 | -0.08% | 5090.8만 |
|---|
| 2026.09.17 | ₩17,389 | ₩17,509 | ₩17,189 | ₩17,256 | -0.77% | 8431.3만 |
|---|
| 2026.09.16 | ₩17,216 | ₩17,709 | ₩16,736 | ₩16,936 | -1.63% | 1.4억 |
|---|
| 2026.09.15 | ₩17,469 | ₩17,483 | ₩16,843 | ₩17,029 | -2.52% | 8284.6만 |
|---|
| 2026.09.14 | ₩16,856 | ₩17,656 | ₩16,803 | ₩17,469 | +3.64% | 7976.3만 |
|---|
| 2026.09.11 | ₩17,509 | ₩17,629 | ₩17,269 | ₩17,349 | -0.91% | 6360.8만 |
|---|
| 2026.09.10 | ₩16,896 | ₩17,416 | ₩16,816 | ₩17,136 | +1.42% | 6216만 |
|---|
| 2026.09.09 | ₩16,963 | ₩17,323 | ₩16,936 | ₩17,256 | +1.73% | 4895만 |
|---|
| 2026.09.08 | ₩17,256 | ₩17,549 | ₩17,176 | ₩17,216 | -0.23% | 5504.6만 |
|---|
| 2026.09.04 | ₩17,283 | ₩17,616 | ₩17,269 | ₩17,509 | +1.31% | 7407.7만 |
|---|
| 2026.09.03 | ₩17,483 | ₩17,616 | ₩17,243 | ₩17,296 | -1.07% | 5574만 |
|---|
| 2026.09.02 | ₩17,603 | ₩17,816 | ₩17,403 | ₩17,483 | -0.68% | 5301.2만 |
|---|
| 2026.09.01 | ₩17,603 | ₩17,856 | ₩17,256 | ₩17,269 | -1.89% | 6335.5만 |
|---|
| 2026.08.31 | ₩17,829 | ₩18,003 | ₩17,696 | ₩17,909 | +0.45% | 6882.9만 |
|---|
| 2026.08.28 | ₩18,443 | ₩18,576 | ₩18,149 | ₩18,189 | -1.37% | 6350.6만 |
|---|
| 2026.08.27 | ₩18,443 | ₩18,603 | ₩18,243 | ₩18,296 | -0.80% | 6553.1만 |
|---|
| 2026.08.26 | ₩18,803 | ₩18,883 | ₩18,403 | ₩18,456 | -1.84% | 7218.4만 |
|---|
| 2026.08.25 | ₩18,723 | ₩18,736 | ₩18,109 | ₩18,603 | -0.64% | 6676.3만 |
|---|
| 2026.08.24 | ₩18,616 | ₩18,763 | ₩18,069 | ₩18,176 | -2.36% | 5581.1만 |
|---|
| 2026.08.21 | ₩18,310 | ₩18,483 | ₩18,203 | ₩18,430 | +0.66% | 6847.6만 |
|---|
| 2026.08.20 | ₩18,123 | ₩18,283 | ₩17,909 | ₩18,029 | -0.52% | 6253.8만 |
|---|
| 2026.08.19 | ₩18,750 | ₩18,870 | ₩18,390 | ₩18,483 | -1.42% | 9766.3만 |
|---|
| 2026.08.18 | ₩19,070 | ₩19,123 | ₩18,710 | ₩18,736 | -1.75% | 5103.6만 |
|---|
| 2026.08.17 | ₩19,696 | ₩19,696 | ₩19,216 | ₩19,243 | -2.30% | 4043.8만 |
|---|
| 2026.08.14 | ₩20,016 | ₩20,216 | ₩19,723 | ₩19,776 | -1.20% | 4640.1만 |
|---|
| 2026.08.13 | ₩20,350 | ₩20,376 | ₩19,936 | ₩20,083 | -1.31% | 4973.9만 |
|---|
| 2026.08.12 | ₩20,617 | ₩20,710 | ₩19,896 | ₩19,910 | -3.43% | 3995.9만 |
|---|
| 2026.08.11 | ₩20,163 | ₩20,657 | ₩20,083 | ₩20,390 | +1.12% | 4861.3만 |
|---|
| 2026.08.10 | ₩20,990 | ₩21,017 | ₩19,976 | ₩20,003 | -4.70% | 3839.9만 |
|---|
| 2026.08.07 | ₩21,710 | ₩21,710 | ₩21,057 | ₩21,257 | -2.09% | 3501.9만 |
|---|
| 2026.08.06 | ₩21,870 | ₩22,097 | ₩21,243 | ₩21,377 | -2.26% | 5669.1만 |
|---|
| 2026.08.05 | ₩22,203 | ₩22,817 | ₩22,070 | ₩22,110 | -0.42% | 4998.1만 |
|---|
| 2026.08.04 | ₩22,123 | ₩22,377 | ₩21,657 | ₩22,083 | -0.18% | 6112.4만 |
|---|
| 2026.08.03 | ₩21,030 | ₩21,843 | ₩20,937 | ₩21,390 | +1.71% | 5362.4만 |
|---|
| 2026.07.31 | ₩20,657 | ₩20,710 | ₩20,230 | ₩20,363 | -1.42% | 4810.2만 |
|---|
| 2026.07.30 | ₩20,110 | ₩20,617 | ₩19,856 | ₩20,577 | +2.32% | 4744.8만 |
|---|
| 2026.07.29 | ₩19,616 | ₩20,336 | ₩19,550 | ₩19,790 | +0.88% | 6469.2만 |
|---|
| 2026.07.28 | ₩19,936 | ₩20,550 | ₩19,656 | ₩20,483 | +2.74% | 8646.6만 |
|---|
| 2026.07.27 | ₩19,856 | ₩20,176 | ₩19,363 | ₩19,936 | +0.40% | 9395.4만 |
|---|
| 2026.07.24 | ₩18,496 | ₩19,416 | ₩18,243 | ₩19,310 | +4.40% | 7421.9만 |
|---|
| 2026.07.23 | ₩18,656 | ₩18,896 | ₩17,749 | ₩18,083 | -3.07% | 1.2억 |
|---|
| 2026.07.22 | ₩20,030 | ₩20,416 | ₩19,496 | ₩19,723 | -1.53% | 1.2억 |
|---|
| 2026.07.21 | ₩20,443 | ₩20,537 | ₩20,056 | ₩20,376 | -0.33% | 9081만 |
|---|
| 2026.07.20 | ₩20,256 | ₩20,390 | ₩19,923 | ₩20,190 | -0.33% | 1.7억 |
|---|
| 2026.07.17 | ₩20,296 | ₩20,457 | ₩19,936 | ₩19,976 | -1.58% | 1.8억 |
|---|
| 2026.07.16 | ₩20,497 | ₩21,443 | ₩20,390 | ₩20,803 | +1.50% | 1.9억 |
|---|
| 2026.07.15 | ₩20,910 | ₩21,337 | ₩20,603 | ₩20,843 | -0.32% | 1.8억 |
|---|
| 2026.07.14 | ₩21,737 | ₩21,790 | ₩20,870 | ₩20,897 | -3.87% | 1.4억 |
|---|
| 2026.07.13 | ₩22,417 | ₩22,497 | ₩21,563 | ₩21,750 | -2.97% | 1.5억 |
|---|
| 2026.07.10 | ₩22,537 | ₩22,670 | ₩21,963 | ₩22,604 | +0.30% | 8206.5만 |
|---|
| 2026.07.09 | ₩22,163 | ₩23,177 | ₩22,123 | ₩22,750 | +2.65% | 1.2억 |
|---|
| 2026.07.08 | ₩22,457 | ₩22,550 | ₩21,483 | ₩22,030 | -1.90% | 1.8억 |
|---|
| 2026.07.07 | ₩23,470 | ₩23,684 | ₩22,710 | ₩22,937 | -2.27% | 1.4억 |
|---|
| 2026.07.06 | ₩24,124 | ₩24,590 | ₩23,577 | ₩23,670 | -1.88% | 1.4억 |
|---|
| 2026.07.02 | ₩24,617 | ₩25,057 | ₩23,617 | ₩23,897 | -2.93% | 1.3억 |
|---|
| 2026.07.01 | ₩24,337 | ₩24,630 | ₩24,084 | ₩24,204 | -0.55% | 1.7억 |
|---|
| 2026.06.30 | ₩23,897 | ₩24,484 | ₩23,604 | ₩24,097 | +0.84% | 1.6억 |
|---|
| 2026.06.29 | ₩23,444 | ₩24,070 | ₩23,364 | ₩23,897 | +1.93% | 1.2억 |
|---|
| 2026.06.26 | ₩23,324 | ₩23,924 | ₩23,244 | ₩23,830 | +2.17% | 1.6억 |
|---|
| 2026.06.25 | ₩23,324 | ₩24,057 | ₩23,084 | ₩23,430 | +0.46% | 2억 |
|---|
| 2026.06.24 | ₩21,950 | ₩23,297 | ₩21,923 | ₩23,257 | +5.95% | 2.1억 |
|---|
| 2026.06.23 | ₩21,030 | ₩21,817 | ₩21,017 | ₩21,523 | +2.35% | 1.7억 |
|---|
| 2026.06.22 | ₩21,230 | ₩22,123 | ₩21,110 | ₩21,443 | +1.01% | 1.8억 |
|---|
| 2026.06.18 | ₩21,137 | ₩21,430 | ₩21,030 | ₩21,323 | +0.88% | 1.3억 |
|---|
| 2026.06.17 | ₩20,950 | ₩21,417 | ₩20,537 | ₩20,563 | -1.85% | 1.3억 |
|---|
| 2026.06.16 | ₩20,790 | ₩21,590 | ₩20,763 | ₩20,950 | +0.77% | 1.3억 |
|---|
| 2026.06.15 | ₩20,723 | ₩21,203 | ₩20,270 | ₩20,617 | -0.51% | 1.8억 |
|---|
| 2026.06.12 | ₩19,750 | ₩20,030 | ₩19,363 | ₩19,976 | +1.15% | 1.5억 |
|---|
| 2026.06.11 | ₩17,776 | ₩19,550 | ₩17,749 | ₩19,536 | +9.90% | 1.6억 |
|---|
| 2026.06.10 | ₩18,416 | ₩18,510 | ₩17,789 | ₩17,896 | -2.82% | 1.4억 |
|---|
| 2026.06.09 | ₩18,590 | ₩19,176 | ₩18,189 | ₩18,790 | +1.08% | 1.5억 |
|---|
| 2026.06.08 | ₩17,989 | ₩18,403 | ₩17,883 | ₩18,136 | +0.82% | 1.1억 |
|---|
| 2026.06.05 | ₩17,629 | ₩18,043 | ₩17,576 | ₩18,003 | +2.12% | 1.1억 |
|---|
| 2026.06.04 | ₩18,430 | ₩18,456 | ₩17,576 | ₩17,736 | -3.76% | 7086.2만 |
|---|
| 2026.06.03 | ₩18,283 | ₩18,456 | ₩18,003 | ₩18,096 | -1.02% | 7168.3만 |
|---|
| 2026.06.02 | ₩19,283 | ₩19,363 | ₩18,496 | ₩18,576 | -3.67% | 4949.1만 |
|---|
| 2026.06.01 | ₩19,016 | ₩19,283 | ₩18,670 | ₩19,123 | +0.56% | 6905.3만 |
|---|
| 2026.05.29 | ₩19,630 | ₩20,016 | ₩19,483 | ₩19,523 | -0.54% | 7123.9만 |
|---|
| 2026.05.28 | ₩19,336 | ₩20,136 | ₩19,203 | ₩19,536 | +1.03% | 5604.7만 |
|---|
| 2026.05.27 | ₩20,230 | ₩20,537 | ₩19,790 | ₩19,896 | -1.65% | 8881.2만 |
|---|
| 2026.05.26 | ₩19,070 | ₩19,923 | ₩19,056 | ₩19,803 | +3.85% | 1.1억 |
|---|
| 2026.05.22 | ₩18,283 | ₩18,910 | ₩18,109 | ₩18,470 | +1.02% | 9928.5만 |
|---|
| 2026.05.21 | ₩16,936 | ₩18,136 | ₩16,869 | ₩18,123 | +7.01% | 1.1억 |
|---|
| 2026.05.20 | ₩16,149 | ₩17,456 | ₩16,056 | ₩17,269 | +6.94% | 8539만 |
|---|
| 2026.05.19 | ₩16,243 | ₩16,389 | ₩15,962 | ₩16,082 | -0.99% | 6754.8만 |
|---|
| 2026.05.18 | ₩16,629 | ₩17,069 | ₩16,283 | ₩16,483 | -0.88% | 5915만 |
|---|
| 2026.05.15 | ₩16,683 | ₩16,803 | ₩16,376 | ₩16,416 | -1.60% | 3730.9만 |
|---|
| 2026.05.14 | ₩17,109 | ₩17,269 | ₩16,803 | ₩16,936 | -1.01% | 6140만 |
|---|
| 2026.05.13 | ₩16,896 | ₩17,029 | ₩16,749 | ₩16,949 | +0.32% | 3720만 |
|---|
| 2026.05.12 | ₩16,869 | ₩16,963 | ₩16,509 | ₩16,923 | +0.32% | 4803.5만 |
|---|
| 2026.05.11 | ₩17,363 | ₩17,469 | ₩16,976 | ₩17,056 | -1.77% | 4647.8만 |
|---|
| 2026.05.08 | ₩17,709 | ₩17,829 | ₩17,429 | ₩17,803 | +0.53% | 5783.6만 |
|---|
| 2026.05.07 | ₩17,523 | ₩17,776 | ₩17,216 | ₩17,576 | +0.30% | 8253.7만 |
|---|
| 2026.05.06 | ₩17,323 | ₩17,496 | ₩16,923 | ₩17,256 | -0.38% | 5972.6만 |
|---|
| 2026.05.05 | ₩15,936 | ₩16,603 | ₩15,829 | ₩16,496 | +3.51% | 4722.1만 |
|---|
| 2026.05.04 | ₩15,802 | ₩16,069 | ₩15,536 | ₩15,749 | -0.34% | 3676.4만 |
|---|
| 2026.05.01 | ₩15,789 | ₩16,283 | ₩15,509 | ₩15,789 | 0.00% | 4917.5만 |
|---|
| 2026.04.30 | ₩15,389 | ₩15,669 | ₩15,296 | ₩15,616 | +1.47% | 3783.8만 |
|---|
| 2026.04.29 | ₩15,376 | ₩15,429 | ₩14,896 | ₩15,082 | -1.91% | 5019.3만 |
|---|
| 2026.04.28 | ₩15,416 | ₩15,709 | ₩15,322 | ₩15,522 | +0.69% | 4326.6만 |
|---|
| 2026.04.27 | ₩16,082 | ₩16,189 | ₩15,562 | ₩15,576 | -3.15% | 4251.5만 |
|---|
| 2026.04.24 | ₩15,922 | ₩16,296 | ₩15,736 | ₩16,136 | +1.34% | 4132.6만 |
|---|
| 2026.04.23 | ₩15,656 | ₩16,189 | ₩15,216 | ₩15,709 | +0.34% | 7325.4만 |
|---|
| 2026.04.22 | ₩15,736 | ₩15,842 | ₩15,282 | ₩15,336 | -2.54% | 5943.6만 |
|---|
| 2026.04.21 | ₩16,082 | ₩16,269 | ₩15,469 | ₩15,696 | -2.40% | 6554만 |
|---|
| 2026.04.20 | ₩16,509 | ₩16,629 | ₩16,042 | ₩16,323 | -1.13% | 6278.7만 |
|---|
| 2026.04.17 | ₩17,549 | ₩17,883 | ₩16,909 | ₩17,043 | -2.89% | 8099.1만 |
|---|
| 2026.04.16 | ₩16,483 | ₩16,749 | ₩16,042 | ₩16,363 | -0.73% | 5499.5만 |
|---|
| 2026.04.15 | ₩16,336 | ₩16,629 | ₩16,136 | ₩16,229 | -0.65% | 5882.4만 |
|---|
| 2026.04.14 | ₩16,082 | ₩16,429 | ₩15,749 | ₩16,176 | +0.58% | 9201.6만 |
|---|
| 2026.04.13 | ₩14,669 | ₩14,976 | ₩14,549 | ₩14,976 | +2.09% | 4751.5만 |
|---|
| 2026.04.10 | ₩15,269 | ₩15,322 | ₩14,989 | ₩15,096 | -1.14% | 3191.3만 |
|---|
| 2026.04.09 | ₩15,096 | ₩15,336 | ₩14,842 | ₩15,162 | +0.44% | 3684.4만 |
|---|
| 2026.04.08 | ₩16,042 | ₩16,269 | ₩15,176 | ₩15,216 | -5.15% | 1억 |
|---|
| 2026.04.07 | ₩14,416 | ₩14,469 | ₩14,069 | ₩14,416 | 0.00% | 5669.9만 |
|---|
| 2026.04.06 | ₩14,522 | ₩14,722 | ₩14,376 | ₩14,536 | +0.09% | 3760.1만 |
|---|
| 2026.04.02 | ₩14,096 | ₩14,536 | ₩13,802 | ₩14,456 | +2.55% | 5304.8만 |
|---|
| 2026.04.01 | ₩14,656 | ₩14,936 | ₩14,496 | ₩14,842 | +1.27% | 5489.6만 |
|---|
| 2026.03.31 | ₩13,842 | ₩14,402 | ₩13,682 | ₩14,322 | +3.47% | 5881.4만 |
|---|
| 2026.03.30 | ₩13,642 | ₩13,815 | ₩13,455 | ₩13,575 | -0.49% | 4095.6만 |
|---|
| 2026.03.27 | ₩14,002 | ₩14,162 | ₩13,602 | ₩13,735 | -1.90% | 4768.1만 |
|---|
| 2026.03.26 | ₩14,042 | ₩14,429 | ₩14,029 | ₩14,282 | +1.71% | 4185.5만 |
|---|
| 2026.03.25 | ₩14,656 | ₩14,896 | ₩14,269 | ₩14,322 | -2.27% | 6675만 |
|---|
| 2026.03.24 | ₩14,162 | ₩14,442 | ₩13,922 | ₩14,282 | +0.85% | 5583.2만 |
|---|
| 2026.03.23 | ₩14,856 | ₩15,122 | ₩14,336 | ₩14,416 | -2.96% | 7775.4만 |
|---|
| 2026.03.20 | ₩14,336 | ₩14,442 | ₩13,789 | ₩13,909 | -2.98% | 5838.5만 |
|---|
| 2026.03.19 | ₩14,016 | ₩14,656 | ₩14,016 | ₩14,402 | +2.76% | 5748.2만 |
|---|
| 2026.03.18 | ₩14,269 | ₩14,762 | ₩14,176 | ₩14,402 | +0.93% | 7289.3만 |
|---|
| 2026.03.17 | ₩14,589 | ₩14,709 | ₩14,269 | ₩14,482 | -0.73% | 9185.1만 |
|---|
| 2026.03.16 | ₩13,882 | ₩14,096 | ₩13,789 | ₩13,989 | +0.77% | 8080.3만 |
|---|
| 2026.03.13 | ₩14,136 | ₩14,202 | ₩13,682 | ₩13,735 | -2.83% | 1.1억 |
|---|
| 2026.03.12 | ₩14,309 | ₩14,442 | ₩14,016 | ₩14,069 | -1.68% | 1.1억 |
|---|
| 2026.03.11 | ₩14,829 | ₩15,136 | ₩14,616 | ₩14,722 | -0.72% | 9072.6만 |
|---|
| 2026.03.10 | ₩15,189 | ₩15,469 | ₩14,522 | ₩14,816 | -2.46% | 1.3억 |
|---|
| 2026.03.09 | ₩14,522 | ₩15,309 | ₩13,909 | ₩15,256 | +5.05% | 1.5억 |
|---|
| 2026.03.06 | ₩15,136 | ₩15,216 | ₩14,776 | ₩14,909 | -1.50% | 1억 |
|---|
| 2026.03.05 | ₩16,029 | ₩16,296 | ₩15,376 | ₩15,722 | -1.91% | 1.3억 |
|---|
| 2026.03.04 | ₩16,989 | ₩17,243 | ₩16,536 | ₩16,616 | -2.20% | 6696.1만 |
|---|
| 2026.03.03 | ₩16,082 | ₩17,029 | ₩15,696 | ₩16,616 | +3.32% | 9775.9만 |
|---|
| 2026.03.02 | ₩16,416 | ₩16,843 | ₩16,149 | ₩16,696 | +1.71% | 8771.4만 |
|---|
| 2026.02.27 | ₩17,896 | ₩17,923 | ₩17,309 | ₩17,429 | -2.61% | 9303만 |
|---|
| 2026.02.26 | ₩18,109 | ₩18,896 | ₩18,083 | ₩18,590 | +2.65% | 9438.7만 |
|---|
| 2026.02.25 | ₩17,643 | ₩17,816 | ₩17,389 | ₩17,763 | +0.68% | 5042.5만 |
|---|
| 2026.02.24 | ₩17,243 | ₩17,789 | ₩17,189 | ₩17,536 | +1.70% | 6475.6만 |
|---|
| 2026.02.23 | ₩18,003 | ₩18,323 | ₩17,123 | ₩17,243 | -4.22% | 4814.6만 |
|---|
| 2026.02.20 | ₩17,803 | ₩18,283 | ₩17,776 | ₩18,123 | +1.80% | 5679만 |
|---|
| 2026.02.19 | ₩18,563 | ₩18,590 | ₩17,709 | ₩17,803 | -4.09% | 6395.6만 |
|---|
| 2026.02.18 | ₩18,710 | ₩19,070 | ₩18,216 | ₩18,803 | +0.50% | 6327.4만 |
|---|
| 2026.02.17 | ₩18,616 | ₩19,416 | ₩18,590 | ₩19,203 | +3.15% | 4174.2만 |
|---|
| 2026.02.13 | ₩18,790 | ₩18,936 | ₩18,456 | ₩18,510 | -1.49% | 4148.2만 |
|---|
| 2026.02.12 | ₩19,496 | ₩19,550 | ₩18,216 | ₩18,736 | -3.90% | 5429.4만 |
|---|
| 2026.02.11 | ₩20,243 | ₩20,510 | ₩18,936 | ₩19,136 | -5.47% | 4457.9만 |
|---|
| 2026.02.10 | ₩19,923 | ₩20,296 | ₩19,896 | ₩20,136 | +1.07% | 3368.2만 |
|---|
| 2026.02.09 | ₩20,403 | ₩20,443 | ₩19,990 | ₩19,990 | -2.03% | 3453.8만 |
|---|
| 2026.02.06 | ₩19,096 | ₩20,443 | ₩19,096 | ₩20,323 | +6.42% | 5564.3만 |
|---|
| 2026.02.05 | ₩19,163 | ₩19,390 | ₩18,563 | ₩18,883 | -1.46% | 4045.7만 |
|---|
| 2026.02.04 | ₩18,870 | ₩19,696 | ₩18,656 | ₩19,243 | +1.98% | 6070.1만 |
|---|
| 2026.02.03 | ₩18,496 | ₩19,136 | ₩18,416 | ₩18,683 | +1.01% | 4802.9만 |
|---|
| 2026.02.02 | ₩18,003 | ₩18,563 | ₩18,003 | ₩18,256 | +1.41% | 4501.3만 |
|---|
| 2026.01.30 | ₩17,856 | ₩18,176 | ₩17,643 | ₩17,736 | -0.67% | 4763.9만 |
|---|
| 2026.01.29 | ₩17,869 | ₩18,043 | ₩17,563 | ₩18,016 | +0.82% | 7019.1만 |
|---|
| 2026.01.28 | ₩18,203 | ₩18,323 | ₩17,843 | ₩17,923 | -1.54% | 5265.6만 |
|---|
| 2026.01.27 | ₩19,456 | ₩19,536 | ₩17,816 | ₩18,069 | -7.13% | 1억 |
|---|
| 2026.01.26 | ₩19,363 | ₩19,710 | ₩19,336 | ₩19,430 | +0.34% | 4208.5만 |
|---|
| 2026.01.23 | ₩19,750 | ₩19,870 | ₩19,536 | ₩19,563 | -0.95% | 3636만 |
|---|
| 2026.01.22 | ₩20,430 | ₩20,737 | ₩19,843 | ₩20,030 | -1.96% | 4217.6만 |
|---|
| 2026.01.21 | ₩20,016 | ₩20,443 | ₩19,816 | ₩20,203 | +0.93% | 5215.5만 |
|---|
| 2026.01.20 | ₩20,043 | ₩20,270 | ₩19,536 | ₩19,723 | -1.60% | 3815.3만 |
|---|
| 2026.01.16 | ₩20,897 | ₩20,923 | ₩20,416 | ₩20,497 | -1.91% | 4435.9만 |
|---|
| 2026.01.15 | ₩20,336 | ₩21,057 | ₩20,336 | ₩20,950 | +3.02% | 7132.3만 |
|---|
| 2026.01.14 | ₩20,336 | ₩20,563 | ₩19,910 | ₩20,190 | -0.72% | 6522.6만 |
|---|
| 2026.01.13 | ₩20,830 | ₩21,337 | ₩20,296 | ₩20,470 | -1.73% | 8299.7만 |
|---|
| 2026.01.12 | ₩20,937 | ₩21,683 | ₩20,537 | ₩21,337 | +1.91% | 9117.9만 |
|---|
| 2026.01.09 | ₩21,363 | ₩21,937 | ₩20,883 | ₩21,323 | -0.19% | 5161.4만 |
|---|
| 2026.01.08 | ₩21,177 | ₩21,443 | ₩20,910 | ₩20,977 | -0.94% | 4579.5만 |
|---|
| 2026.01.07 | ₩20,990 | ₩22,003 | ₩20,870 | ₩21,323 | +1.59% | 8484.5만 |
|---|
| 2026.01.06 | ₩21,137 | ₩21,550 | ₩20,803 | ₩20,897 | -1.14% | 8470.2만 |
|---|
| 2026.01.05 | ₩20,617 | ₩21,377 | ₩20,550 | ₩21,110 | +2.39% | 5602.3만 |
|---|
| 2026.01.02 | ₩20,497 | ₩21,003 | ₩20,203 | ₩20,643 | +0.72% | 4394만 |
|---|
| 2025.12.31 | ₩20,443 | ₩20,563 | ₩20,296 | ₩20,443 | 0.00% | 2770.1만 |
|---|
| 2025.12.30 | ₩20,190 | ₩20,590 | ₩20,136 | ₩20,443 | +1.25% | 4293.5만 |
|---|
| 2025.12.29 | ₩20,403 | ₩20,537 | ₩20,030 | ₩20,190 | -1.05% | 4482.5만 |
|---|
| 2025.12.26 | ₩20,817 | ₩20,830 | ₩20,416 | ₩20,590 | -1.09% | 3777.7만 |
|---|
| 2025.12.24 | ₩20,817 | ₩20,990 | ₩20,657 | ₩20,910 | +0.45% | 2517.8만 |
|---|
| 2025.12.23 | ₩21,510 | ₩21,657 | ₩20,777 | ₩20,803 | -3.29% | 6821.5만 |
|---|
| 2025.12.22 | ₩21,070 | ₩21,803 | ₩21,030 | ₩21,683 | +2.91% | 6234.4만 |
|---|
| 2025.12.19 | ₩20,790 | ₩21,177 | ₩20,683 | ₩21,043 | +1.22% | 4263.7만 |
|---|
| 2025.12.18 | ₩20,883 | ₩21,043 | ₩20,510 | ₩20,817 | -0.32% | 4993.5만 |
|---|
| 2025.12.17 | ₩21,203 | ₩21,337 | ₩20,590 | ₩20,683 | -2.45% | 5692.4만 |
|---|
| 2025.12.16 | ₩20,483 | ₩21,443 | ₩20,376 | ₩21,323 | +4.10% | 9839.9만 |
|---|
| 2025.12.15 | ₩20,190 | ₩20,470 | ₩19,830 | ₩20,443 | +1.25% | 8011.8만 |
|---|
| 2025.12.12 | ₩20,203 | ₩20,457 | ₩19,923 | ₩19,950 | -1.25% | 4765.1만 |
|---|
| 2025.12.11 | ₩20,216 | ₩20,470 | ₩19,603 | ₩19,950 | -1.32% | 4641.8만 |
|---|
| 2025.12.10 | ₩19,990 | ₩20,283 | ₩19,710 | ₩20,190 | +1.00% | 5187.6만 |
|---|
| 2025.12.09 | ₩19,643 | ₩20,270 | ₩19,430 | ₩20,043 | +2.04% | 6642.7만 |
|---|
| 2025.12.08 | ₩19,750 | ₩19,976 | ₩19,523 | ₩19,816 | +0.34% | 4314.4만 |
|---|
| 2025.12.05 | ₩19,230 | ₩19,856 | ₩19,003 | ₩19,750 | +2.70% | 5659.3만 |
|---|
| 2025.12.04 | ₩19,536 | ₩19,563 | ₩18,963 | ₩19,123 | -2.12% | 5217.6만 |
|---|
| 2025.12.03 | ₩19,030 | ₩19,483 | ₩19,003 | ₩19,416 | +2.03% | 6048.1만 |
|---|
| 2025.12.02 | ₩18,750 | ₩19,110 | ₩18,430 | ₩18,990 | +1.28% | 6457.9만 |
|---|
| 2025.12.01 | ₩18,363 | ₩18,830 | ₩18,083 | ₩18,616 | +1.38% | 7539.9만 |
|---|
| 2025.11.28 | ₩18,656 | ₩18,790 | ₩18,496 | ₩18,736 | +0.43% | 3735.5만 |
|---|
| 2025.11.26 | ₩18,043 | ₩18,816 | ₩17,936 | ₩18,576 | +2.96% | 6427.1만 |
|---|
| 2025.11.25 | ₩17,469 | ₩18,390 | ₩17,469 | ₩17,949 | +2.75% | 6732.6만 |
|---|
| 2025.11.24 | ₩17,336 | ₩17,616 | ₩17,083 | ₩17,469 | +0.77% | 5123.5만 |
|---|
| 2025.11.21 | ₩16,456 | ₩17,416 | ₩16,429 | ₩17,163 | +4.29% | 6495.7만 |
|---|
| 2025.11.20 | ₩16,683 | ₩17,096 | ₩16,309 | ₩16,323 | -2.16% | 5814.9만 |
|---|
| 2025.11.19 | ₩16,776 | ₩16,883 | ₩16,203 | ₩16,443 | -1.99% | 5396만 |
|---|
| 2025.11.18 | ₩16,296 | ₩16,616 | ₩16,149 | ₩16,483 | +1.15% | 4651.5만 |
|---|
| 2025.11.17 | ₩17,016 | ₩17,043 | ₩16,336 | ₩16,456 | -3.29% | 4305.6만 |
|---|
| 2025.11.14 | ₩17,043 | ₩17,296 | ₩16,936 | ₩17,016 | -0.16% | 3278.3만 |
|---|
| 2025.11.13 | ₩17,763 | ₩18,003 | ₩17,336 | ₩17,429 | -1.88% | 3861.6만 |
|---|
| 2025.11.12 | ₩17,469 | ₩18,043 | ₩17,363 | ₩17,949 | +2.75% | 4603만 |
|---|
| 2025.11.11 | ₩17,736 | ₩17,816 | ₩17,269 | ₩17,323 | -2.33% | 4127.5만 |
|---|
| 2025.11.10 | ₩18,496 | ₩18,736 | ₩17,696 | ₩17,749 | -4.04% | 5386.9만 |
|---|
| 2025.11.07 | ₩17,069 | ₩18,363 | ₩17,003 | ₩18,203 | +6.64% | 6963.4만 |
|---|
| 2025.11.06 | ₩17,803 | ₩18,069 | ₩17,269 | ₩17,536 | -1.50% | 6716.1만 |
|---|
| 2025.11.05 | ₩17,016 | ₩18,056 | ₩17,003 | ₩17,896 | +5.17% | 6116.8만 |
|---|
| 2025.11.04 | ₩17,416 | ₩17,616 | ₩16,709 | ₩16,869 | -3.14% | 5851.8만 |
|---|
| 2025.11.03 | ₩17,456 | ₩18,003 | ₩17,309 | ₩17,789 | +1.91% | 5406.1만 |
|---|
| 2025.10.31 | ₩16,963 | ₩17,523 | ₩16,856 | ₩17,509 | +3.22% | 4481.1만 |
|---|
| 2025.10.30 | ₩17,056 | ₩17,549 | ₩16,936 | ₩17,043 | -0.08% | 5379.9만 |
|---|
| 2025.10.29 | ₩16,963 | ₩17,336 | ₩16,856 | ₩17,296 | +1.97% | 4528.7만 |
|---|
| 2025.10.28 | ₩17,936 | ₩17,949 | ₩16,869 | ₩16,949 | -5.50% | 5381.1만 |
|---|
| 2025.10.27 | ₩18,376 | ₩18,470 | ₩17,789 | ₩17,883 | -2.69% | 5329.7만 |
|---|
| 2025.10.24 | ₩17,336 | ₩18,523 | ₩17,203 | ₩18,376 | +6.00% | 9435.3만 |
|---|
| 2025.10.23 | ₩16,989 | ₩17,389 | ₩16,469 | ₩17,029 | +0.24% | 9101.3만 |
|---|
| 2025.10.22 | ₩16,363 | ₩16,443 | ₩15,989 | ₩16,122 | -1.47% | 5832.7만 |
|---|
| 2025.10.21 | ₩16,243 | ₩16,536 | ₩16,109 | ₩16,469 | +1.40% | 3828.6만 |
|---|
| 2025.10.20 | ₩15,909 | ₩16,323 | ₩15,829 | ₩16,229 | +2.01% | 3920.7만 |
|---|
| 2025.10.17 | ₩15,816 | ₩16,029 | ₩15,776 | ₩15,816 | 0.00% | 3477.6만 |
|---|
| 2025.10.16 | ₩16,736 | ₩16,763 | ₩15,629 | ₩15,856 | -5.26% | 6393.3만 |
|---|
| 2025.10.15 | ₩16,323 | ₩16,696 | ₩16,203 | ₩16,669 | +2.12% | 5209.2만 |
|---|
| 2025.10.14 | ₩15,456 | ₩16,376 | ₩15,362 | ₩16,256 | +5.18% | 6441.7만 |
|---|
| 2025.10.13 | ₩15,522 | ₩15,816 | ₩15,509 | ₩15,656 | +0.86% | 4400.6만 |
|---|
| 2025.10.10 | ₩15,602 | ₩16,082 | ₩15,229 | ₩15,362 | -1.54% | 7265.4만 |
|---|