시장 데이터를 불러오는 중
Grupo Aeromexico, S.A.B. de C.V. American Depositary Shares (each representing ten (10) Common Shares) · AERO · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,374 | ₩21,374 | ₩20,301 | ₩20,878 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,897 | ₩21,937 | ₩20,784 | ₩21,159 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,816 | ₩22,219 | ₩21,307 | ₩21,897 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,092 | ₩22,433 | ₩20,717 | ₩22,433 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,891 | ₩20,905 | ₩20,382 | ₩20,811 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,355 | ₩20,757 | ₩20,020 | ₩20,636 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,106 | ₩21,361 | ₩19,738 | ₩20,006 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,280 | ₩21,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,173 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,159 | ₩21,535 | ₩20,784 | ₩21,240 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,972 | ₩22,366 | ₩20,623 | ₩21,066 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,958 | ₩21,401 | ₩20,610 | ₩21,213 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩21,066 | ₩21,133 | ₩20,502 | ₩20,891 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,521 | ₩21,823 | ₩21,119 | ₩21,186 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,897 | ₩22,223 | ₩21,535 | ₩22,031 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,918 | ₩21,615 | ₩20,905 | ₩21,387 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,765 | ₩21,414 | ₩19,698 | ₩20,677 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,341 | ₩20,549 | ₩19,644 | ₩19,845 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,805 | ₩20,227 | ₩19,550 | ₩19,819 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,784 | ₩20,784 | ₩19,550 | ₩19,778 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,114 | ₩20,911 | ₩19,758 | ₩20,757 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,985 | ₩21,005 | ₩20,114 | ₩20,127 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,757 | ₩21,092 | ₩20,288 | ₩20,382 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,891 | ₩21,454 | ₩20,784 | ₩21,079 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩21,079 | ₩21,448 | ₩20,569 | ₩20,891 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,784 | ₩21,709 | ₩20,784 | ₩21,173 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,100 | ₩20,824 | ₩19,725 | ₩20,690 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,631 | ₩20,099 | ₩19,631 | ₩19,819 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,148 | ₩19,631 | ₩19,148 | ₩19,524 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,349 | ₩19,926 | ₩19,175 | ₩19,456 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,516 | ₩20,549 | ₩19,443 | ₩19,644 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩20,033 | ₩20,543 | ₩19,564 | ₩20,301 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,288 | ₩20,583 | ₩19,859 | ₩19,872 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,644 | ₩20,288 | ₩19,456 | ₩20,248 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,773 | ₩19,403 | ₩18,531 | ₩19,322 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,102 | ₩18,672 | ₩17,861 | ₩18,397 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,934 | ₩19,419 | ₩17,633 | ₩17,807 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩20,006 | ₩20,100 | ₩19,148 | ₩19,215 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,744 | ₩20,965 | ₩19,778 | ₩19,845 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,293 | ₩21,361 | ₩20,516 | ₩21,066 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,240 | ₩21,669 | ₩20,721 | ₩21,119 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,972 | ₩21,454 | ₩20,972 | ₩21,253 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩21,012 | ₩21,414 | ₩20,636 | ₩20,878 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,347 | ₩21,454 | ₩21,012 | ₩21,106 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,119 | ₩21,441 | ₩20,603 | ₩21,133 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,320 | ₩21,770 | ₩20,349 | ₩21,320 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,588 | ₩21,910 | ₩20,797 | ₩21,119 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,629 | ₩21,716 | ₩21,193 | ₩21,656 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,588 | ₩22,279 | ₩21,092 | ₩21,629 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,905 | ₩21,763 | ₩20,784 | ₩21,495 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,985 | ₩21,039 | ₩20,248 | ₩20,650 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,248 | ₩20,824 | ₩20,248 | ₩20,784 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,636 | ₩20,851 | ₩19,786 | ₩20,221 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,677 | ₩21,869 | ₩20,301 | ₩20,864 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,395 | ₩20,730 | ₩19,865 | ₩20,462 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩20,073 | ₩20,791 | ₩19,792 | ₩20,073 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,832 | ₩21,133 | ₩19,524 | ₩19,912 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,194 | ₩20,663 | ₩20,194 | ₩20,382 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,119 | ₩21,253 | ₩20,274 | ₩20,408 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩21,012 | ₩21,106 | ₩20,690 | ₩20,784 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,173 | ₩21,347 | ₩20,478 | ₩20,690 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩21,052 | ₩21,441 | ₩20,248 | ₩21,361 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,186 | ₩21,468 | ₩20,784 | ₩20,784 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,872 | ₩21,515 | ₩19,872 | ₩20,985 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,246 | ₩22,661 | ₩20,341 | ₩20,516 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,527 | ₩22,621 | ₩21,883 | ₩22,433 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,299 | ₩22,755 | ₩21,803 | ₩22,286 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,541 | ₩22,541 | ₩21,575 | ₩22,232 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩23,050 | ₩23,493 | ₩22,722 | ₩22,916 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,533 | ₩23,700 | ₩23,104 | ₩23,224 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,989 | ₩24,150 | ₩23,144 | ₩23,452 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩24,096 | ₩24,109 | ₩22,950 | ₩23,613 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,284 | ₩24,351 | ₩23,372 | ₩24,136 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,404 | ₩24,612 | ₩23,948 | ₩24,136 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,257 | ₩25,202 | ₩23,680 | ₩24,592 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,123 | ₩24,807 | ₩23,405 | ₩24,552 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,533 | ₩24,297 | ₩23,063 | ₩23,734 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩23,063 | ₩23,586 | ₩22,916 | ₩23,586 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,734 | ₩24,002 | ₩23,238 | ₩23,318 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,814 | ₩24,290 | ₩23,332 | ₩23,653 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,385 | ₩24,042 | ₩23,144 | ₩23,613 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,855 | ₩24,210 | ₩22,715 | ₩23,117 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,908 | ₩24,874 | ₩23,560 | ₩23,586 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,224 | ₩23,439 | ₩22,675 | ₩23,251 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,689 | ₩23,318 | ₩21,629 | ₩23,023 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩22,071 | ₩22,326 | ₩21,495 | ₩21,562 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,495 | ₩22,742 | ₩21,495 | ₩22,366 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,495 | ₩21,883 | ₩21,253 | ₩21,253 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,682 | ₩21,910 | ₩21,500 | ₩21,575 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,790 | ₩22,286 | ₩21,588 | ₩21,642 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,991 | ₩21,991 | ₩21,293 | ₩21,495 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,715 | ₩23,184 | ₩22,125 | ₩22,205 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,406 | ₩23,010 | ₩21,772 | ₩22,648 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,412 | ₩23,560 | ₩22,152 | ₩22,742 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,594 | ₩23,640 | ₩22,500 | ₩23,573 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,473 | ₩23,251 | ₩22,326 | ₩22,782 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,521 | ₩22,567 | ₩21,521 | ₩22,058 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,481 | ₩21,830 | ₩21,092 | ₩21,468 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,301 | ₩21,588 | ₩20,227 | ₩21,428 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,430 | ₩20,583 | ₩19,430 | ₩20,315 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,336 | ₩19,939 | ₩18,934 | ₩19,376 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,114 | ₩20,248 | ₩19,352 | ₩19,671 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,912 | ₩20,315 | ₩19,604 | ₩20,100 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,248 | ₩21,107 | ₩19,899 | ₩20,046 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,784 | ₩21,012 | ₩20,234 | ₩20,422 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,663 | ₩21,039 | ₩20,293 | ₩20,730 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,588 | ₩21,629 | ₩20,663 | ₩21,039 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,232 | ₩22,232 | ₩20,894 | ₩21,870 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,656 | ₩22,514 | ₩21,488 | ₩21,910 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,964 | ₩22,232 | ₩21,186 | ₩21,521 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,368 | ₩21,159 | ₩20,114 | ₩21,146 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,805 | ₩20,355 | ₩19,644 | ₩19,845 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,872 | ₩20,730 | ₩19,872 | ₩20,006 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,516 | ₩20,824 | ₩20,033 | ₩20,368 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩20,033 | ₩20,154 | ₩19,356 | ₩20,060 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,872 | ₩20,060 | ₩19,443 | ₩19,778 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,087 | ₩20,724 | ₩19,684 | ₩19,912 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,181 | ₩21,354 | ₩19,993 | ₩20,073 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,958 | ₩21,133 | ₩19,879 | ₩19,966 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,194 | ₩21,917 | ₩19,886 | ₩20,998 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,406 | ₩22,433 | ₩21,213 | ₩21,320 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,508 | ₩22,487 | ₩21,320 | ₩22,125 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,232 | ₩22,929 | ₩21,454 | ₩21,843 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,387 | ₩21,562 | ₩20,529 | ₩20,690 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,677 | ₩21,763 | ₩20,657 | ₩21,240 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,797 | ₩21,367 | ₩20,623 | ₩20,730 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,382 | ₩21,025 | ₩20,160 | ₩20,368 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,629 | ₩21,843 | ₩20,851 | ₩20,905 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,931 | ₩21,783 | ₩20,543 | ₩21,562 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,797 | ₩21,582 | ₩20,315 | ₩21,119 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,759 | ₩19,644 | ₩18,598 | ₩19,121 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,322 | ₩19,383 | ₩18,799 | ₩18,880 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,759 | ₩19,617 | ₩18,263 | ₩19,175 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,866 | ₩19,564 | ₩18,866 | ₩19,148 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,612 | ₩19,229 | ₩17,438 | ₩18,786 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,236 | ₩18,700 | ₩17,914 | ₩18,183 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,183 | ₩18,840 | ₩18,006 | ₩18,531 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,223 | ₩18,893 | ₩17,968 | ₩18,504 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,156 | ₩19,041 | ₩17,941 | ₩18,330 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,298 | ₩18,122 | ₩17,110 | ₩17,619 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,700 | ₩18,411 | ₩17,164 | ₩17,968 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,432 | ₩17,566 | ₩16,439 | ₩16,574 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,633 | ₩18,035 | ₩17,150 | ₩17,847 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,719 | ₩19,115 | ₩17,767 | ₩17,861 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,738 | ₩19,738 | ₩18,639 | ₩19,014 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,344 | ₩19,363 | ₩18,142 | ₩19,229 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,518 | ₩18,735 | ₩17,231 | ₩18,008 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,320 | ₩21,320 | ₩18,270 | ₩18,451 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,320 | ₩21,736 | ₩20,998 | ₩21,682 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩21,052 | ₩22,634 | ₩20,610 | ₩21,535 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,677 | ₩21,200 | ₩19,175 | ₩21,159 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,924 | ₩22,038 | ₩20,891 | ₩21,079 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,399 | ₩23,513 | ₩22,018 | ₩22,259 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,131 | ₩24,056 | ₩22,789 | ₩23,948 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩23,050 | ₩23,224 | ₩21,790 | ₩22,822 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,807 | ₩25,397 | ₩23,734 | ₩23,975 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,282 | ₩26,416 | ₩25,115 | ₩25,356 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,617 | ₩26,992 | ₩25,960 | ₩26,657 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,161 | ₩27,287 | ₩26,107 | ₩26,443 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,397 | ₩26,456 | ₩25,041 | ₩26,228 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,220 | ₩27,488 | ₩24,874 | ₩25,263 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,555 | ₩28,796 | ₩27,448 | ₩28,213 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,159 | ₩28,239 | ₩26,852 | ₩27,502 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,402 | ₩27,750 | ₩26,141 | ₩27,488 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,351 | ₩26,550 | ₩24,136 | ₩26,308 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,646 | ₩24,981 | ₩23,325 | ₩24,136 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩25,102 | ₩25,571 | ₩24,579 | ₩24,807 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩26,107 | ₩26,141 | ₩24,994 | ₩25,035 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,349 | ₩26,349 | ₩25,222 | ₩25,544 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,376 | ₩26,376 | ₩25,102 | ₩25,504 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,410 | ₩25,973 | ₩24,988 | ₩25,517 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,222 | ₩26,148 | ₩24,445 | ₩25,276 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,852 | ₩27,274 | ₩25,209 | ₩25,625 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,623 | ₩27,808 | ₩26,134 | ₩27,019 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,872 | ₩27,703 | ₩26,818 | ₩27,542 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,448 | ₩27,448 | ₩26,402 | ₩26,885 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,199 | ₩28,554 | ₩26,483 | ₩26,939 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,306 | ₩29,071 | ₩27,824 | ₩28,481 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,534 | ₩29,044 | ₩27,596 | ₩28,159 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,682 | ₩29,004 | ₩28,025 | ₩28,119 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩28,038 | ₩28,427 | ₩27,502 | ₩28,280 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,837 | ₩28,554 | ₩27,529 | ₩27,864 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,898 | ₩27,690 | ₩26,791 | ₩27,421 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,328 | ₩27,582 | ₩26,791 | ₩27,167 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,617 | ₩27,301 | ₩26,429 | ₩27,140 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,879 | ₩27,180 | ₩25,551 | ₩26,630 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,724 | ₩27,274 | ₩25,356 | ₩25,745 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩28,052 | ₩28,360 | ₩26,329 | ₩27,100 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,918 | ₩28,628 | ₩27,126 | ₩27,998 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,400 | ₩28,400 | ₩26,308 | ₩27,623 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,642 | ₩28,883 | ₩27,985 | ₩28,226 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,427 | ₩29,567 | ₩27,998 | ₩28,829 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,433 | ₩29,895 | ₩27,871 | ₩28,454 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,620 | ₩29,895 | ₩28,870 | ₩29,299 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,862 | ₩30,043 | ₩29,017 | ₩29,433 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,848 | ₩30,483 | ₩29,446 | ₩29,446 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,513 | ₩30,452 | ₩29,393 | ₩29,701 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,438 | ₩30,459 | ₩29,386 | ₩29,755 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,331 | ₩30,908 | ₩29,741 | ₩30,720 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,373 | ₩29,848 | ₩28,336 | ₩29,741 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,266 | ₩28,467 | ₩27,192 | ₩28,038 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,561 | ₩29,299 | ₩27,985 | ₩28,333 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,258 | ₩29,835 | ₩28,360 | ₩28,561 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,387 | ₩28,829 | ₩27,455 | ₩28,829 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,389 | ₩28,159 | ₩26,107 | ₩28,132 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩26,013 | ₩26,603 | ₩25,303 | ₩25,678 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,893 | ₩25,893 | ₩24,901 | ₩25,625 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,337 | ₩26,107 | ₩24,020 | ₩25,491 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩24,029 | ₩24,673 | ₩23,721 | ₩24,203 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,646 | ₩25,665 | ₩23,989 | ₩24,002 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩24,029 | ₩24,820 | ₩23,485 | ₩24,445 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,525 | ₩25,437 | ₩23,546 | ₩23,801 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,933 | ₩26,148 | ₩24,378 | ₩24,512 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,148 | ₩26,282 | ₩25,645 | ₩25,718 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩26,040 | ₩26,107 | ₩25,403 | ₩26,054 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,759 | ₩26,141 | ₩25,303 | ₩25,678 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,190 | ₩26,362 | ₩24,190 | ₩25,356 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,343 | ₩25,859 | ₩24,673 | ₩24,860 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,142 | ₩25,651 | ₩24,391 | ₩24,941 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,734 | ₩25,276 | ₩23,667 | ₩25,115 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,983 | ₩24,002 | ₩22,822 | ₩23,573 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,433 | ₩23,533 | ₩22,427 | ₩22,648 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩23,090 | ₩23,238 | ₩22,259 | ₩22,728 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,736 | ₩22,936 | ₩21,481 | ₩22,661 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩22,024 | ₩22,286 | ₩21,454 | ₩21,736 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,876 | ₩23,969 | ₩21,803 | ₩22,299 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,795 | ₩23,432 | ₩22,460 | ₩22,903 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,807 | ₩24,820 | ₩22,929 | ₩23,063 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,887 | ₩25,128 | ₩24,807 | ₩24,807 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,592 | ₩25,196 | ₩24,136 | ₩24,820 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,215 | ₩26,295 | ₩24,807 | ₩24,807 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,885 | ₩27,470 | ₩25,544 | ₩26,000 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,692 | ₩27,529 | ₩25,625 | ₩27,287 | +6.21% | 494.4만 |
|---|
