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 | ₩21,299 | ₩21,299 | ₩20,230 | ₩20,804 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,820 | ₩21,860 | ₩20,711 | ₩21,085 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,740 | ₩22,141 | ₩21,232 | ₩21,820 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,018 | ₩22,354 | ₩20,644 | ₩22,354 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,818 | ₩20,831 | ₩20,310 | ₩20,738 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,283 | ₩20,684 | ₩19,949 | ₩20,564 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,031 | ₩21,285 | ₩19,669 | ₩19,936 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,205 | ₩21,399 | ₩20,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,098 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,085 | ₩21,459 | ₩20,711 | ₩21,165 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,898 | ₩22,287 | ₩20,550 | ₩20,991 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,884 | ₩21,325 | ₩20,537 | ₩21,138 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩20,991 | ₩21,058 | ₩20,430 | ₩20,818 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,446 | ₩21,746 | ₩21,045 | ₩21,112 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,820 | ₩22,145 | ₩21,459 | ₩21,953 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,844 | ₩21,539 | ₩20,831 | ₩21,312 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,695 | ₩21,339 | ₩19,628 | ₩20,604 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,270 | ₩20,477 | ₩19,575 | ₩19,775 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,735 | ₩20,156 | ₩19,482 | ₩19,749 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,711 | ₩20,711 | ₩19,482 | ₩19,709 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,043 | ₩20,838 | ₩19,689 | ₩20,684 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,911 | ₩20,931 | ₩20,043 | ₩20,056 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,684 | ₩21,018 | ₩20,216 | ₩20,310 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,818 | ₩21,379 | ₩20,711 | ₩21,005 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩21,005 | ₩21,372 | ₩20,497 | ₩20,818 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,711 | ₩21,633 | ₩20,711 | ₩21,098 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,029 | ₩20,751 | ₩19,655 | ₩20,617 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,562 | ₩20,028 | ₩19,562 | ₩19,749 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,081 | ₩19,562 | ₩19,081 | ₩19,455 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,281 | ₩19,856 | ₩19,107 | ₩19,388 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,444 | ₩20,477 | ₩19,375 | ₩19,575 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,963 | ₩20,470 | ₩19,495 | ₩20,230 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,216 | ₩20,510 | ₩19,789 | ₩19,802 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,575 | ₩20,216 | ₩19,388 | ₩20,176 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,707 | ₩19,335 | ₩18,466 | ₩19,254 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,038 | ₩18,606 | ₩17,798 | ₩18,332 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,867 | ₩19,351 | ₩17,571 | ₩17,744 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,936 | ₩20,029 | ₩19,081 | ₩19,147 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,671 | ₩20,891 | ₩19,709 | ₩19,775 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,219 | ₩21,285 | ₩20,444 | ₩20,991 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,165 | ₩21,593 | ₩20,648 | ₩21,045 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,898 | ₩21,379 | ₩20,898 | ₩21,178 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,938 | ₩21,339 | ₩20,564 | ₩20,804 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,272 | ₩21,379 | ₩20,938 | ₩21,031 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,045 | ₩21,366 | ₩20,530 | ₩21,058 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,245 | ₩21,693 | ₩20,278 | ₩21,245 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,512 | ₩21,833 | ₩20,724 | ₩21,045 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,553 | ₩21,639 | ₩21,118 | ₩21,579 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,512 | ₩22,201 | ₩21,018 | ₩21,553 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,831 | ₩21,686 | ₩20,711 | ₩21,419 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,911 | ₩20,965 | ₩20,176 | ₩20,577 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,176 | ₩20,751 | ₩20,176 | ₩20,711 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,564 | ₩20,778 | ₩19,717 | ₩20,150 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,604 | ₩21,792 | ₩20,230 | ₩20,791 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,323 | ₩20,657 | ₩19,796 | ₩20,390 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩20,003 | ₩20,717 | ₩19,722 | ₩20,003 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,762 | ₩21,058 | ₩19,455 | ₩19,842 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,123 | ₩20,591 | ₩20,123 | ₩20,310 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,045 | ₩21,178 | ₩20,203 | ₩20,337 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,938 | ₩21,031 | ₩20,617 | ₩20,711 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,098 | ₩21,272 | ₩20,406 | ₩20,617 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩20,978 | ₩21,366 | ₩20,176 | ₩21,285 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,112 | ₩21,392 | ₩20,711 | ₩20,711 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,802 | ₩21,439 | ₩19,802 | ₩20,911 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,167 | ₩22,581 | ₩20,270 | ₩20,444 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,448 | ₩22,541 | ₩21,806 | ₩22,354 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,221 | ₩22,675 | ₩21,726 | ₩22,207 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,461 | ₩22,461 | ₩21,499 | ₩22,154 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩22,969 | ₩23,410 | ₩22,642 | ₩22,835 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,450 | ₩23,617 | ₩23,022 | ₩23,143 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,904 | ₩24,065 | ₩23,062 | ₩23,370 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩24,011 | ₩24,025 | ₩22,869 | ₩23,530 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,198 | ₩24,265 | ₩23,290 | ₩24,051 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,318 | ₩24,526 | ₩23,864 | ₩24,051 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,171 | ₩25,114 | ₩23,597 | ₩24,506 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,038 | ₩24,719 | ₩23,323 | ₩24,465 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,450 | ₩24,212 | ₩22,982 | ₩23,650 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩22,982 | ₩23,503 | ₩22,835 | ₩23,503 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,650 | ₩23,918 | ₩23,156 | ₩23,236 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,731 | ₩24,205 | ₩23,250 | ₩23,570 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,303 | ₩23,958 | ₩23,062 | ₩23,530 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,771 | ₩24,125 | ₩22,635 | ₩23,036 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,824 | ₩24,786 | ₩23,477 | ₩23,503 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,143 | ₩23,356 | ₩22,595 | ₩23,169 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,613 | ₩23,236 | ₩21,553 | ₩22,942 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩21,994 | ₩22,247 | ₩21,419 | ₩21,486 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,419 | ₩22,662 | ₩21,419 | ₩22,287 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,419 | ₩21,806 | ₩21,178 | ₩21,178 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,606 | ₩21,833 | ₩21,424 | ₩21,499 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,713 | ₩22,207 | ₩21,512 | ₩21,566 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,913 | ₩21,913 | ₩21,219 | ₩21,419 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,635 | ₩23,103 | ₩22,047 | ₩22,127 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,328 | ₩22,929 | ₩21,696 | ₩22,568 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,330 | ₩23,477 | ₩22,074 | ₩22,662 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,515 | ₩23,557 | ₩22,421 | ₩23,490 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,394 | ₩23,169 | ₩22,247 | ₩22,702 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,446 | ₩22,488 | ₩21,446 | ₩21,980 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,406 | ₩21,753 | ₩21,018 | ₩21,392 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,230 | ₩21,512 | ₩20,156 | ₩21,352 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,361 | ₩20,510 | ₩19,361 | ₩20,243 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,268 | ₩19,869 | ₩18,867 | ₩19,308 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,043 | ₩20,176 | ₩19,284 | ₩19,602 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,842 | ₩20,243 | ₩19,535 | ₩20,029 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,176 | ₩21,033 | ₩19,829 | ₩19,976 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,711 | ₩20,938 | ₩20,163 | ₩20,350 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,591 | ₩20,965 | ₩20,222 | ₩20,657 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,512 | ₩21,553 | ₩20,591 | ₩20,965 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,154 | ₩22,154 | ₩20,820 | ₩21,793 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,579 | ₩22,434 | ₩21,412 | ₩21,833 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,887 | ₩22,154 | ₩21,112 | ₩21,446 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,297 | ₩21,085 | ₩20,043 | ₩21,072 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,735 | ₩20,283 | ₩19,575 | ₩19,775 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,802 | ₩20,657 | ₩19,802 | ₩19,936 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,444 | ₩20,751 | ₩19,963 | ₩20,297 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,963 | ₩20,083 | ₩19,288 | ₩19,989 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,802 | ₩19,989 | ₩19,375 | ₩19,709 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,016 | ₩20,651 | ₩19,615 | ₩19,842 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,110 | ₩21,279 | ₩19,922 | ₩20,003 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,884 | ₩21,058 | ₩19,809 | ₩19,896 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,123 | ₩21,840 | ₩19,816 | ₩20,925 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,328 | ₩22,354 | ₩21,138 | ₩21,245 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,432 | ₩22,408 | ₩21,245 | ₩22,047 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,154 | ₩22,849 | ₩21,379 | ₩21,766 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,312 | ₩21,486 | ₩20,457 | ₩20,617 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,604 | ₩21,686 | ₩20,584 | ₩21,165 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,724 | ₩21,292 | ₩20,550 | ₩20,657 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,310 | ₩20,951 | ₩20,089 | ₩20,297 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,553 | ₩21,766 | ₩20,778 | ₩20,831 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,858 | ₩21,706 | ₩20,470 | ₩21,486 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,724 | ₩21,506 | ₩20,243 | ₩21,045 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,693 | ₩19,575 | ₩18,533 | ₩19,054 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,254 | ₩19,314 | ₩18,733 | ₩18,813 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,693 | ₩19,548 | ₩18,199 | ₩19,107 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,800 | ₩19,495 | ₩18,800 | ₩19,081 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,546 | ₩19,161 | ₩17,377 | ₩18,720 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,172 | ₩18,634 | ₩17,851 | ₩18,119 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,119 | ₩18,773 | ₩17,942 | ₩18,466 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,159 | ₩18,827 | ₩17,905 | ₩18,439 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,092 | ₩18,974 | ₩17,878 | ₩18,266 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,237 | ₩18,058 | ₩17,050 | ₩17,557 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,638 | ₩18,346 | ₩17,103 | ₩17,905 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,370 | ₩17,504 | ₩16,382 | ₩16,515 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,571 | ₩17,972 | ₩17,090 | ₩17,785 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,653 | ₩19,047 | ₩17,704 | ₩17,798 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,669 | ₩19,669 | ₩18,573 | ₩18,947 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,279 | ₩19,294 | ₩18,079 | ₩19,161 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,453 | ₩18,669 | ₩17,170 | ₩17,945 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,245 | ₩21,245 | ₩18,205 | ₩18,386 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,245 | ₩21,659 | ₩20,925 | ₩21,606 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩20,978 | ₩22,555 | ₩20,537 | ₩21,459 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,604 | ₩21,125 | ₩19,107 | ₩21,085 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,847 | ₩21,960 | ₩20,818 | ₩21,005 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,316 | ₩23,430 | ₩21,940 | ₩22,181 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,049 | ₩23,971 | ₩22,708 | ₩23,864 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩22,969 | ₩23,143 | ₩21,713 | ₩22,742 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,719 | ₩25,307 | ₩23,650 | ₩23,891 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,189 | ₩26,323 | ₩25,027 | ₩25,267 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,523 | ₩26,897 | ₩25,868 | ₩26,563 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,069 | ₩27,191 | ₩26,015 | ₩26,349 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,307 | ₩26,363 | ₩24,953 | ₩26,136 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,124 | ₩27,392 | ₩24,786 | ₩25,174 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,458 | ₩28,694 | ₩27,352 | ₩28,113 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,060 | ₩28,140 | ₩26,757 | ₩27,405 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,309 | ₩27,652 | ₩26,049 | ₩27,392 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,265 | ₩26,456 | ₩24,051 | ₩26,216 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,559 | ₩24,893 | ₩23,243 | ₩24,051 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩25,013 | ₩25,481 | ₩24,492 | ₩24,719 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩26,015 | ₩26,049 | ₩24,906 | ₩24,946 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,256 | ₩26,256 | ₩25,134 | ₩25,454 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,283 | ₩26,283 | ₩25,013 | ₩25,414 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,321 | ₩25,882 | ₩24,900 | ₩25,428 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,134 | ₩26,056 | ₩24,359 | ₩25,187 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,757 | ₩27,178 | ₩25,120 | ₩25,534 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,525 | ₩27,710 | ₩26,042 | ₩26,924 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,777 | ₩27,605 | ₩26,724 | ₩27,445 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,352 | ₩27,352 | ₩26,309 | ₩26,790 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,100 | ₩28,454 | ₩26,390 | ₩26,844 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,207 | ₩28,968 | ₩27,726 | ₩28,380 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,434 | ₩28,942 | ₩27,499 | ₩28,060 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,581 | ₩28,902 | ₩27,926 | ₩28,020 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,940 | ₩28,327 | ₩27,405 | ₩28,180 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,739 | ₩28,454 | ₩27,432 | ₩27,766 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,804 | ₩27,592 | ₩26,697 | ₩27,325 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,231 | ₩27,485 | ₩26,697 | ₩27,071 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,523 | ₩27,205 | ₩26,336 | ₩27,044 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,788 | ₩27,084 | ₩25,461 | ₩26,537 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,630 | ₩27,178 | ₩25,267 | ₩25,655 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩27,953 | ₩28,260 | ₩26,236 | ₩27,004 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,819 | ₩28,527 | ₩27,031 | ₩27,899 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,300 | ₩28,300 | ₩26,216 | ₩27,525 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,541 | ₩28,781 | ₩27,886 | ₩28,127 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,327 | ₩29,463 | ₩27,899 | ₩28,728 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,329 | ₩29,790 | ₩27,773 | ₩28,354 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,516 | ₩29,790 | ₩28,768 | ₩29,196 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,757 | ₩29,937 | ₩28,915 | ₩29,329 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,743 | ₩30,375 | ₩29,343 | ₩29,343 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,409 | ₩30,345 | ₩29,289 | ₩29,596 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,331 | ₩30,351 | ₩29,282 | ₩29,650 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,224 | ₩30,799 | ₩29,636 | ₩30,612 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,274 | ₩29,743 | ₩28,236 | ₩29,636 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,167 | ₩28,367 | ₩27,096 | ₩27,940 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,461 | ₩29,196 | ₩27,886 | ₩28,233 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,155 | ₩29,730 | ₩28,260 | ₩28,461 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,287 | ₩28,728 | ₩27,358 | ₩28,728 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,296 | ₩28,060 | ₩26,015 | ₩28,033 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,922 | ₩26,510 | ₩25,214 | ₩25,588 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,802 | ₩25,802 | ₩24,813 | ₩25,534 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,252 | ₩26,015 | ₩23,935 | ₩25,401 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,944 | ₩24,586 | ₩23,637 | ₩24,118 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,559 | ₩25,574 | ₩23,904 | ₩23,918 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,944 | ₩24,733 | ₩23,402 | ₩24,359 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,439 | ₩25,347 | ₩23,463 | ₩23,717 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,842 | ₩26,056 | ₩24,292 | ₩24,425 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,056 | ₩26,189 | ₩25,554 | ₩25,628 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,949 | ₩26,015 | ₩25,314 | ₩25,962 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,668 | ₩26,049 | ₩25,214 | ₩25,588 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,105 | ₩26,269 | ₩24,105 | ₩25,267 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,254 | ₩25,768 | ₩24,586 | ₩24,773 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,053 | ₩25,561 | ₩24,305 | ₩24,853 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,650 | ₩25,187 | ₩23,584 | ₩25,027 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,902 | ₩23,918 | ₩22,742 | ₩23,490 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,354 | ₩23,450 | ₩22,348 | ₩22,568 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩23,009 | ₩23,156 | ₩22,181 | ₩22,648 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,659 | ₩22,855 | ₩21,406 | ₩22,581 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,947 | ₩22,207 | ₩21,379 | ₩21,659 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,795 | ₩23,884 | ₩21,726 | ₩22,221 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,715 | ₩23,350 | ₩22,381 | ₩22,822 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,719 | ₩24,733 | ₩22,849 | ₩22,982 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,800 | ₩25,040 | ₩24,719 | ₩24,719 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,506 | ₩25,107 | ₩24,051 | ₩24,733 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,122 | ₩26,202 | ₩24,719 | ₩24,719 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,790 | ₩27,373 | ₩25,454 | ₩25,909 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,601 | ₩27,432 | ₩25,534 | ₩27,191 | +6.21% | 494.4만 |
|---|
