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 | ₩21,294 | ₩21,294 | ₩20,225 | ₩20,800 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,815 | ₩21,855 | ₩20,706 | ₩21,080 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,735 | ₩22,136 | ₩21,227 | ₩21,815 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,013 | ₩22,349 | ₩20,639 | ₩22,349 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,813 | ₩20,826 | ₩20,305 | ₩20,733 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,279 | ₩20,679 | ₩19,945 | ₩20,559 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,027 | ₩21,281 | ₩19,664 | ₩19,931 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,200 | ₩21,394 | ₩20,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,094 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,080 | ₩21,454 | ₩20,706 | ₩21,160 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,893 | ₩22,282 | ₩20,546 | ₩20,987 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,880 | ₩21,321 | ₩20,532 | ₩21,134 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩20,987 | ₩21,053 | ₩20,426 | ₩20,813 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,441 | ₩21,741 | ₩21,040 | ₩21,107 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,815 | ₩22,140 | ₩21,454 | ₩21,949 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,840 | ₩21,534 | ₩20,826 | ₩21,307 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,691 | ₩21,334 | ₩19,624 | ₩20,599 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,265 | ₩20,472 | ₩19,571 | ₩19,771 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,731 | ₩20,152 | ₩19,477 | ₩19,744 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,706 | ₩20,706 | ₩19,477 | ₩19,704 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,038 | ₩20,833 | ₩19,684 | ₩20,679 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,907 | ₩20,927 | ₩20,038 | ₩20,052 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,679 | ₩21,013 | ₩20,212 | ₩20,305 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,813 | ₩21,374 | ₩20,706 | ₩21,000 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩21,000 | ₩21,367 | ₩20,492 | ₩20,813 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,706 | ₩21,628 | ₩20,706 | ₩21,094 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,025 | ₩20,746 | ₩19,651 | ₩20,613 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,557 | ₩20,024 | ₩19,557 | ₩19,744 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,076 | ₩19,557 | ₩19,076 | ₩19,450 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,277 | ₩19,851 | ₩19,103 | ₩19,384 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,439 | ₩20,472 | ₩19,370 | ₩19,571 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,958 | ₩20,466 | ₩19,490 | ₩20,225 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,212 | ₩20,506 | ₩19,784 | ₩19,798 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,571 | ₩20,212 | ₩19,384 | ₩20,172 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,702 | ₩19,330 | ₩18,462 | ₩19,250 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,034 | ₩18,602 | ₩17,794 | ₩18,328 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,863 | ₩19,346 | ₩17,567 | ₩17,740 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,931 | ₩20,025 | ₩19,076 | ₩19,143 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,666 | ₩20,886 | ₩19,704 | ₩19,771 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,214 | ₩21,281 | ₩20,439 | ₩20,987 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,160 | ₩21,588 | ₩20,643 | ₩21,040 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,893 | ₩21,374 | ₩20,893 | ₩21,174 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,933 | ₩21,334 | ₩20,559 | ₩20,800 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,267 | ₩21,374 | ₩20,933 | ₩21,027 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,040 | ₩21,361 | ₩20,526 | ₩21,053 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,240 | ₩21,688 | ₩20,273 | ₩21,240 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,508 | ₩21,828 | ₩20,719 | ₩21,040 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,548 | ₩21,635 | ₩21,114 | ₩21,574 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,508 | ₩22,196 | ₩21,013 | ₩21,548 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,826 | ₩21,681 | ₩20,706 | ₩21,414 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,907 | ₩20,960 | ₩20,172 | ₩20,573 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,172 | ₩20,746 | ₩20,172 | ₩20,706 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,559 | ₩20,773 | ₩19,712 | ₩20,145 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,599 | ₩21,787 | ₩20,225 | ₩20,786 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,319 | ₩20,653 | ₩19,791 | ₩20,386 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩19,998 | ₩20,713 | ₩19,718 | ₩19,998 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,758 | ₩21,053 | ₩19,450 | ₩19,838 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,118 | ₩20,586 | ₩20,118 | ₩20,305 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,040 | ₩21,174 | ₩20,199 | ₩20,332 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,933 | ₩21,027 | ₩20,613 | ₩20,706 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,094 | ₩21,267 | ₩20,402 | ₩20,613 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩20,973 | ₩21,361 | ₩20,172 | ₩21,281 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,107 | ₩21,387 | ₩20,706 | ₩20,706 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,798 | ₩21,434 | ₩19,798 | ₩20,907 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,162 | ₩22,576 | ₩20,265 | ₩20,439 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,443 | ₩22,536 | ₩21,802 | ₩22,349 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,216 | ₩22,670 | ₩21,721 | ₩22,202 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,456 | ₩22,456 | ₩21,494 | ₩22,149 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩22,964 | ₩23,405 | ₩22,636 | ₩22,830 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,445 | ₩23,612 | ₩23,017 | ₩23,137 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,899 | ₩24,059 | ₩23,057 | ₩23,365 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩24,006 | ₩24,019 | ₩22,864 | ₩23,525 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,193 | ₩24,260 | ₩23,284 | ₩24,046 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,313 | ₩24,520 | ₩23,859 | ₩24,046 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,166 | ₩25,108 | ₩23,592 | ₩24,500 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,032 | ₩24,714 | ₩23,318 | ₩24,460 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,445 | ₩24,206 | ₩22,977 | ₩23,645 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩22,977 | ₩23,498 | ₩22,830 | ₩23,498 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,645 | ₩23,912 | ₩23,151 | ₩23,231 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,725 | ₩24,199 | ₩23,244 | ₩23,565 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,298 | ₩23,952 | ₩23,057 | ₩23,525 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,765 | ₩24,119 | ₩22,630 | ₩23,031 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,819 | ₩24,781 | ₩23,471 | ₩23,498 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,137 | ₩23,351 | ₩22,590 | ₩23,164 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,608 | ₩23,231 | ₩21,548 | ₩22,937 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩21,989 | ₩22,242 | ₩21,414 | ₩21,481 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,414 | ₩22,657 | ₩21,414 | ₩22,282 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,414 | ₩21,802 | ₩21,174 | ₩21,174 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,601 | ₩21,828 | ₩21,420 | ₩21,494 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,708 | ₩22,202 | ₩21,508 | ₩21,561 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,908 | ₩21,908 | ₩21,214 | ₩21,414 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,630 | ₩23,097 | ₩22,042 | ₩22,122 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,323 | ₩22,924 | ₩21,691 | ₩22,563 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,324 | ₩23,471 | ₩22,069 | ₩22,657 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,510 | ₩23,552 | ₩22,416 | ₩23,485 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,389 | ₩23,164 | ₩22,242 | ₩22,697 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,441 | ₩22,483 | ₩21,441 | ₩21,975 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,401 | ₩21,748 | ₩21,013 | ₩21,387 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,225 | ₩21,508 | ₩20,152 | ₩21,347 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,357 | ₩20,506 | ₩19,357 | ₩20,239 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,263 | ₩19,865 | ₩18,863 | ₩19,303 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,038 | ₩20,172 | ₩19,279 | ₩19,597 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,838 | ₩20,239 | ₩19,531 | ₩20,025 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,172 | ₩21,028 | ₩19,824 | ₩19,971 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,706 | ₩20,933 | ₩20,158 | ₩20,345 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,586 | ₩20,960 | ₩20,217 | ₩20,653 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,508 | ₩21,548 | ₩20,586 | ₩20,960 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,149 | ₩22,149 | ₩20,816 | ₩21,788 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,574 | ₩22,429 | ₩21,407 | ₩21,828 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,882 | ₩22,149 | ₩21,107 | ₩21,441 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,292 | ₩21,080 | ₩20,038 | ₩21,067 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,731 | ₩20,279 | ₩19,571 | ₩19,771 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,798 | ₩20,653 | ₩19,798 | ₩19,931 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,439 | ₩20,746 | ₩19,958 | ₩20,292 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,958 | ₩20,078 | ₩19,283 | ₩19,985 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,798 | ₩19,985 | ₩19,370 | ₩19,704 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,011 | ₩20,646 | ₩19,611 | ₩19,838 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,105 | ₩21,274 | ₩19,918 | ₩19,998 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,880 | ₩21,053 | ₩19,804 | ₩19,891 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,118 | ₩21,835 | ₩19,811 | ₩20,920 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,323 | ₩22,349 | ₩21,134 | ₩21,240 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,428 | ₩22,403 | ₩21,240 | ₩22,042 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,149 | ₩22,844 | ₩21,374 | ₩21,761 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,307 | ₩21,481 | ₩20,452 | ₩20,613 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,599 | ₩21,681 | ₩20,579 | ₩21,160 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,719 | ₩21,287 | ₩20,546 | ₩20,653 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,305 | ₩20,947 | ₩20,085 | ₩20,292 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,548 | ₩21,761 | ₩20,773 | ₩20,826 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,853 | ₩21,701 | ₩20,466 | ₩21,481 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,719 | ₩21,501 | ₩20,239 | ₩21,040 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,689 | ₩19,571 | ₩18,529 | ₩19,050 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,250 | ₩19,310 | ₩18,729 | ₩18,809 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,689 | ₩19,544 | ₩18,195 | ₩19,103 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,796 | ₩19,490 | ₩18,796 | ₩19,076 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,542 | ₩19,157 | ₩17,373 | ₩18,716 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,168 | ₩18,630 | ₩17,847 | ₩18,115 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,115 | ₩18,769 | ₩17,938 | ₩18,462 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,155 | ₩18,823 | ₩17,901 | ₩18,435 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,088 | ₩18,969 | ₩17,874 | ₩18,261 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,233 | ₩18,054 | ₩17,046 | ₩17,553 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,634 | ₩18,342 | ₩17,099 | ₩17,901 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,366 | ₩17,500 | ₩16,378 | ₩16,511 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,567 | ₩17,968 | ₩17,086 | ₩17,781 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,649 | ₩19,043 | ₩17,700 | ₩17,794 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,664 | ₩19,664 | ₩18,569 | ₩18,943 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,275 | ₩19,290 | ₩18,074 | ₩19,157 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,449 | ₩18,665 | ₩17,166 | ₩17,941 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,240 | ₩21,240 | ₩18,201 | ₩18,382 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,240 | ₩21,655 | ₩20,920 | ₩21,601 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩20,973 | ₩22,550 | ₩20,532 | ₩21,454 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,599 | ₩21,120 | ₩19,103 | ₩21,080 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,842 | ₩21,955 | ₩20,813 | ₩21,000 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,311 | ₩23,425 | ₩21,935 | ₩22,176 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,044 | ₩23,966 | ₩22,703 | ₩23,859 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩22,964 | ₩23,137 | ₩21,708 | ₩22,737 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,714 | ₩25,302 | ₩23,645 | ₩23,886 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,183 | ₩26,317 | ₩25,021 | ₩25,261 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,517 | ₩26,891 | ₩25,863 | ₩26,557 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,063 | ₩27,185 | ₩26,010 | ₩26,344 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,302 | ₩26,357 | ₩24,948 | ₩26,130 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,118 | ₩27,386 | ₩24,781 | ₩25,168 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,452 | ₩28,688 | ₩27,345 | ₩28,107 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,053 | ₩28,134 | ₩26,751 | ₩27,399 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,303 | ₩27,646 | ₩26,043 | ₩27,386 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,260 | ₩26,450 | ₩24,046 | ₩26,210 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,553 | ₩24,887 | ₩23,238 | ₩24,046 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩25,008 | ₩25,475 | ₩24,487 | ₩24,714 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩26,010 | ₩26,043 | ₩24,901 | ₩24,941 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,250 | ₩26,250 | ₩25,128 | ₩25,449 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,277 | ₩26,277 | ₩25,008 | ₩25,408 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,315 | ₩25,876 | ₩24,894 | ₩25,422 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,128 | ₩26,050 | ₩24,353 | ₩25,181 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,751 | ₩27,172 | ₩25,115 | ₩25,529 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,519 | ₩27,703 | ₩26,036 | ₩26,918 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,771 | ₩27,599 | ₩26,718 | ₩27,439 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,345 | ₩27,345 | ₩26,303 | ₩26,784 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,094 | ₩28,448 | ₩26,384 | ₩26,838 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,200 | ₩28,962 | ₩27,720 | ₩28,374 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,428 | ₩28,935 | ₩27,492 | ₩28,053 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,574 | ₩28,895 | ₩27,920 | ₩28,013 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,933 | ₩28,321 | ₩27,399 | ₩28,174 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,733 | ₩28,448 | ₩27,426 | ₩27,760 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,798 | ₩27,586 | ₩26,691 | ₩27,319 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,225 | ₩27,479 | ₩26,691 | ₩27,065 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,517 | ₩27,199 | ₩26,330 | ₩27,038 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,782 | ₩27,078 | ₩25,455 | ₩26,531 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,624 | ₩27,172 | ₩25,261 | ₩25,649 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩27,947 | ₩28,254 | ₩26,230 | ₩26,998 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,813 | ₩28,521 | ₩27,025 | ₩27,893 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,294 | ₩28,294 | ₩26,210 | ₩27,519 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,534 | ₩28,775 | ₩27,880 | ₩28,120 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,321 | ₩29,456 | ₩27,893 | ₩28,721 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,323 | ₩29,783 | ₩27,766 | ₩28,347 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,510 | ₩29,783 | ₩28,761 | ₩29,189 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,750 | ₩29,930 | ₩28,908 | ₩29,323 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,737 | ₩30,369 | ₩29,336 | ₩29,336 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,403 | ₩30,338 | ₩29,282 | ₩29,590 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,324 | ₩30,345 | ₩29,276 | ₩29,643 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,218 | ₩30,792 | ₩29,630 | ₩30,605 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,267 | ₩29,737 | ₩28,230 | ₩29,630 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,160 | ₩28,361 | ₩27,090 | ₩27,933 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,454 | ₩29,189 | ₩27,880 | ₩28,227 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,149 | ₩29,723 | ₩28,254 | ₩28,454 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,281 | ₩28,721 | ₩27,352 | ₩28,721 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,290 | ₩28,053 | ₩26,010 | ₩28,027 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,916 | ₩26,504 | ₩25,208 | ₩25,582 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,796 | ₩25,796 | ₩24,807 | ₩25,529 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,246 | ₩26,010 | ₩23,930 | ₩25,395 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,939 | ₩24,580 | ₩23,632 | ₩24,113 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,553 | ₩25,569 | ₩23,899 | ₩23,912 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,939 | ₩24,727 | ₩23,397 | ₩24,353 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,433 | ₩25,342 | ₩23,458 | ₩23,712 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,836 | ₩26,050 | ₩24,286 | ₩24,420 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,050 | ₩26,183 | ₩25,549 | ₩25,622 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,943 | ₩26,010 | ₩25,308 | ₩25,956 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,662 | ₩26,043 | ₩25,208 | ₩25,582 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,099 | ₩26,263 | ₩24,099 | ₩25,261 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,248 | ₩25,762 | ₩24,580 | ₩24,767 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,048 | ₩25,555 | ₩24,300 | ₩24,847 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,645 | ₩25,181 | ₩23,578 | ₩25,021 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,897 | ₩23,912 | ₩22,737 | ₩23,485 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,349 | ₩23,445 | ₩22,343 | ₩22,563 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩23,004 | ₩23,151 | ₩22,176 | ₩22,643 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,655 | ₩22,850 | ₩21,401 | ₩22,576 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,942 | ₩22,202 | ₩21,374 | ₩21,655 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,790 | ₩23,879 | ₩21,721 | ₩22,216 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,710 | ₩23,345 | ₩22,376 | ₩22,817 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,714 | ₩24,727 | ₩22,844 | ₩22,977 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,794 | ₩25,034 | ₩24,714 | ₩24,714 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,500 | ₩25,101 | ₩24,046 | ₩24,727 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,116 | ₩26,197 | ₩24,714 | ₩24,714 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,784 | ₩27,367 | ₩25,449 | ₩25,903 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,595 | ₩27,426 | ₩25,529 | ₩27,185 | +6.21% | 494.4만 |
|---|
