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 | ₩21,292 | ₩21,292 | ₩20,224 | ₩20,798 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,813 | ₩21,853 | ₩20,705 | ₩21,079 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,733 | ₩22,134 | ₩21,226 | ₩21,813 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,012 | ₩22,348 | ₩20,638 | ₩22,348 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,811 | ₩20,825 | ₩20,304 | ₩20,731 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,277 | ₩20,678 | ₩19,943 | ₩20,558 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,025 | ₩21,279 | ₩19,663 | ₩19,930 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,199 | ₩21,393 | ₩20,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,092 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,079 | ₩21,453 | ₩20,705 | ₩21,159 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,892 | ₩22,281 | ₩20,544 | ₩20,985 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,878 | ₩21,319 | ₩20,531 | ₩21,132 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩20,985 | ₩21,052 | ₩20,424 | ₩20,811 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,439 | ₩21,740 | ₩21,039 | ₩21,105 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,813 | ₩22,138 | ₩21,453 | ₩21,947 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,838 | ₩21,533 | ₩20,825 | ₩21,306 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,689 | ₩21,332 | ₩19,623 | ₩20,598 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,264 | ₩20,471 | ₩19,569 | ₩19,770 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,729 | ₩20,150 | ₩19,476 | ₩19,743 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,705 | ₩20,705 | ₩19,476 | ₩19,703 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,037 | ₩20,831 | ₩19,683 | ₩20,678 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,905 | ₩20,925 | ₩20,037 | ₩20,050 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,678 | ₩21,012 | ₩20,210 | ₩20,304 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,811 | ₩21,372 | ₩20,705 | ₩20,998 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩20,998 | ₩21,366 | ₩20,491 | ₩20,811 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,705 | ₩21,626 | ₩20,705 | ₩21,092 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,023 | ₩20,745 | ₩19,649 | ₩20,611 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,556 | ₩20,022 | ₩19,556 | ₩19,743 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,075 | ₩19,556 | ₩19,075 | ₩19,449 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,275 | ₩19,850 | ₩19,102 | ₩19,382 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,437 | ₩20,471 | ₩19,369 | ₩19,569 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,957 | ₩20,464 | ₩19,489 | ₩20,224 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,210 | ₩20,504 | ₩19,783 | ₩19,796 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,569 | ₩20,210 | ₩19,382 | ₩20,170 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,701 | ₩19,329 | ₩18,460 | ₩19,249 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,033 | ₩18,601 | ₩17,793 | ₩18,327 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,861 | ₩19,345 | ₩17,566 | ₩17,739 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,930 | ₩20,023 | ₩19,075 | ₩19,142 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,665 | ₩20,885 | ₩19,703 | ₩19,770 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,212 | ₩21,279 | ₩20,437 | ₩20,985 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,159 | ₩21,586 | ₩20,642 | ₩21,039 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,892 | ₩21,372 | ₩20,892 | ₩21,172 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,932 | ₩21,332 | ₩20,558 | ₩20,798 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,266 | ₩21,372 | ₩20,932 | ₩21,025 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,039 | ₩21,359 | ₩20,524 | ₩21,052 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,239 | ₩21,686 | ₩20,272 | ₩21,239 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,506 | ₩21,827 | ₩20,718 | ₩21,039 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,546 | ₩21,633 | ₩21,112 | ₩21,573 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,506 | ₩22,194 | ₩21,012 | ₩21,546 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,825 | ₩21,680 | ₩20,705 | ₩21,413 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,905 | ₩20,958 | ₩20,170 | ₩20,571 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,170 | ₩20,745 | ₩20,170 | ₩20,705 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,558 | ₩20,771 | ₩19,711 | ₩20,144 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,598 | ₩21,785 | ₩20,224 | ₩20,785 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,317 | ₩20,651 | ₩19,790 | ₩20,384 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩19,997 | ₩20,711 | ₩19,716 | ₩19,997 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,756 | ₩21,052 | ₩19,449 | ₩19,836 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,117 | ₩20,584 | ₩20,117 | ₩20,304 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,039 | ₩21,172 | ₩20,197 | ₩20,331 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,932 | ₩21,025 | ₩20,611 | ₩20,705 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,092 | ₩21,266 | ₩20,400 | ₩20,611 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩20,972 | ₩21,359 | ₩20,170 | ₩21,279 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,105 | ₩21,386 | ₩20,705 | ₩20,705 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,796 | ₩21,433 | ₩19,796 | ₩20,905 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,161 | ₩22,575 | ₩20,264 | ₩20,437 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,441 | ₩22,535 | ₩21,800 | ₩22,348 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,214 | ₩22,668 | ₩21,720 | ₩22,201 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,454 | ₩22,454 | ₩21,493 | ₩22,147 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩22,962 | ₩23,403 | ₩22,635 | ₩22,828 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,443 | ₩23,610 | ₩23,015 | ₩23,136 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,897 | ₩24,057 | ₩23,056 | ₩23,363 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩24,004 | ₩24,017 | ₩22,862 | ₩23,523 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,191 | ₩24,258 | ₩23,283 | ₩24,044 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,311 | ₩24,518 | ₩23,857 | ₩24,044 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,164 | ₩25,106 | ₩23,590 | ₩24,498 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,031 | ₩24,712 | ₩23,316 | ₩24,458 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,443 | ₩24,204 | ₩22,975 | ₩23,643 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩22,975 | ₩23,496 | ₩22,828 | ₩23,496 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,643 | ₩23,910 | ₩23,149 | ₩23,229 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,723 | ₩24,198 | ₩23,243 | ₩23,563 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,296 | ₩23,951 | ₩23,056 | ₩23,523 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,764 | ₩24,118 | ₩22,628 | ₩23,029 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,817 | ₩24,779 | ₩23,470 | ₩23,496 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,136 | ₩23,349 | ₩22,588 | ₩23,162 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,606 | ₩23,229 | ₩21,546 | ₩22,935 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩21,987 | ₩22,241 | ₩21,413 | ₩21,479 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,413 | ₩22,655 | ₩21,413 | ₩22,281 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,413 | ₩21,800 | ₩21,172 | ₩21,172 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,600 | ₩21,827 | ₩21,418 | ₩21,493 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,706 | ₩22,201 | ₩21,506 | ₩21,559 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,907 | ₩21,907 | ₩21,212 | ₩21,413 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,628 | ₩23,096 | ₩22,040 | ₩22,121 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,321 | ₩22,922 | ₩21,689 | ₩22,561 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,323 | ₩23,470 | ₩22,067 | ₩22,655 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,508 | ₩23,550 | ₩22,414 | ₩23,483 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,388 | ₩23,162 | ₩22,241 | ₩22,695 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,439 | ₩22,481 | ₩21,439 | ₩21,974 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,399 | ₩21,746 | ₩21,012 | ₩21,386 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,224 | ₩21,506 | ₩20,150 | ₩21,346 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,355 | ₩20,504 | ₩19,355 | ₩20,237 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,262 | ₩19,863 | ₩18,861 | ₩19,302 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,037 | ₩20,170 | ₩19,278 | ₩19,596 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,836 | ₩20,237 | ₩19,529 | ₩20,023 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,170 | ₩21,027 | ₩19,823 | ₩19,970 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,705 | ₩20,932 | ₩20,157 | ₩20,344 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,584 | ₩20,958 | ₩20,216 | ₩20,651 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,506 | ₩21,546 | ₩20,584 | ₩20,958 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,147 | ₩22,147 | ₩20,814 | ₩21,787 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,573 | ₩22,428 | ₩21,406 | ₩21,827 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,880 | ₩22,147 | ₩21,105 | ₩21,439 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,290 | ₩21,079 | ₩20,037 | ₩21,065 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,729 | ₩20,277 | ₩19,569 | ₩19,770 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,796 | ₩20,651 | ₩19,796 | ₩19,930 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,437 | ₩20,745 | ₩19,957 | ₩20,290 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,957 | ₩20,077 | ₩19,282 | ₩19,983 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,796 | ₩19,983 | ₩19,369 | ₩19,703 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,010 | ₩20,644 | ₩19,609 | ₩19,836 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,103 | ₩21,272 | ₩19,916 | ₩19,997 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,878 | ₩21,052 | ₩19,803 | ₩19,890 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,117 | ₩21,833 | ₩19,810 | ₩20,918 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,321 | ₩22,348 | ₩21,132 | ₩21,239 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,426 | ₩22,401 | ₩21,239 | ₩22,040 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,147 | ₩22,842 | ₩21,372 | ₩21,760 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,306 | ₩21,479 | ₩20,451 | ₩20,611 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,598 | ₩21,680 | ₩20,578 | ₩21,159 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,718 | ₩21,286 | ₩20,544 | ₩20,651 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,304 | ₩20,945 | ₩20,083 | ₩20,290 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,546 | ₩21,760 | ₩20,771 | ₩20,825 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,852 | ₩21,700 | ₩20,464 | ₩21,479 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,718 | ₩21,499 | ₩20,237 | ₩21,039 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,688 | ₩19,569 | ₩18,527 | ₩19,048 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,249 | ₩19,309 | ₩18,728 | ₩18,808 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,688 | ₩19,542 | ₩18,193 | ₩19,102 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,794 | ₩19,489 | ₩18,794 | ₩19,075 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,541 | ₩19,155 | ₩17,372 | ₩18,714 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,167 | ₩18,629 | ₩17,846 | ₩18,113 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,113 | ₩18,768 | ₩17,937 | ₩18,460 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,153 | ₩18,821 | ₩17,899 | ₩18,434 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,086 | ₩18,968 | ₩17,873 | ₩18,260 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,232 | ₩18,053 | ₩17,045 | ₩17,552 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,632 | ₩18,340 | ₩17,098 | ₩17,899 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,365 | ₩17,499 | ₩16,377 | ₩16,510 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,566 | ₩17,966 | ₩17,085 | ₩17,779 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,647 | ₩19,042 | ₩17,699 | ₩17,793 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,663 | ₩19,663 | ₩18,567 | ₩18,941 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,273 | ₩19,289 | ₩18,073 | ₩19,155 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,447 | ₩18,664 | ₩17,165 | ₩17,940 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,239 | ₩21,239 | ₩18,200 | ₩18,380 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,239 | ₩21,653 | ₩20,918 | ₩21,600 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩20,972 | ₩22,548 | ₩20,531 | ₩21,453 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,598 | ₩21,119 | ₩19,102 | ₩21,079 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,840 | ₩21,954 | ₩20,811 | ₩20,998 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,309 | ₩23,423 | ₩21,934 | ₩22,174 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,042 | ₩23,964 | ₩22,702 | ₩23,857 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩22,962 | ₩23,136 | ₩21,706 | ₩22,735 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,712 | ₩25,300 | ₩23,643 | ₩23,884 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,181 | ₩26,315 | ₩25,019 | ₩25,260 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,515 | ₩26,889 | ₩25,861 | ₩26,555 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,061 | ₩27,183 | ₩26,008 | ₩26,342 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,300 | ₩26,355 | ₩24,946 | ₩26,128 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,116 | ₩27,383 | ₩24,779 | ₩25,166 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,450 | ₩28,686 | ₩27,343 | ₩28,105 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,051 | ₩28,132 | ₩26,749 | ₩27,397 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,302 | ₩27,644 | ₩26,041 | ₩27,383 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,258 | ₩26,448 | ₩24,044 | ₩26,208 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,552 | ₩24,886 | ₩23,236 | ₩24,044 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩25,006 | ₩25,473 | ₩24,485 | ₩24,712 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩26,008 | ₩26,041 | ₩24,899 | ₩24,939 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,248 | ₩26,248 | ₩25,126 | ₩25,447 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,275 | ₩26,275 | ₩25,006 | ₩25,407 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,313 | ₩25,874 | ₩24,892 | ₩25,420 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,126 | ₩26,048 | ₩24,351 | ₩25,179 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,749 | ₩27,170 | ₩25,113 | ₩25,527 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,517 | ₩27,701 | ₩26,034 | ₩26,916 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,769 | ₩27,597 | ₩26,716 | ₩27,437 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,343 | ₩27,343 | ₩26,302 | ₩26,782 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,091 | ₩28,445 | ₩26,382 | ₩26,836 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,198 | ₩28,960 | ₩27,717 | ₩28,372 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,425 | ₩28,933 | ₩27,490 | ₩28,051 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,572 | ₩28,893 | ₩27,918 | ₩28,011 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,931 | ₩28,319 | ₩27,397 | ₩28,172 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,731 | ₩28,445 | ₩27,424 | ₩27,758 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,796 | ₩27,584 | ₩26,689 | ₩27,317 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,223 | ₩27,477 | ₩26,689 | ₩27,063 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,515 | ₩27,196 | ₩26,328 | ₩27,036 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,781 | ₩27,076 | ₩25,453 | ₩26,529 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,622 | ₩27,170 | ₩25,260 | ₩25,647 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩27,945 | ₩28,252 | ₩26,228 | ₩26,996 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,811 | ₩28,519 | ₩27,023 | ₩27,891 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,292 | ₩28,292 | ₩26,208 | ₩27,517 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,532 | ₩28,773 | ₩27,878 | ₩28,118 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,319 | ₩29,454 | ₩27,891 | ₩28,719 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,320 | ₩29,781 | ₩27,764 | ₩28,345 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,507 | ₩29,781 | ₩28,759 | ₩29,187 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,748 | ₩29,928 | ₩28,906 | ₩29,320 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,734 | ₩30,366 | ₩29,334 | ₩29,334 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,401 | ₩30,336 | ₩29,280 | ₩29,588 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,322 | ₩30,342 | ₩29,274 | ₩29,641 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,215 | ₩30,790 | ₩29,628 | ₩30,603 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,265 | ₩29,734 | ₩28,228 | ₩29,628 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,158 | ₩28,359 | ₩27,088 | ₩27,931 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,452 | ₩29,187 | ₩27,878 | ₩28,225 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,147 | ₩29,721 | ₩28,252 | ₩28,452 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,278 | ₩28,719 | ₩27,350 | ₩28,719 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,288 | ₩28,051 | ₩26,008 | ₩28,025 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,914 | ₩26,502 | ₩25,206 | ₩25,580 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,794 | ₩25,794 | ₩24,805 | ₩25,527 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,244 | ₩26,008 | ₩23,928 | ₩25,393 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,937 | ₩24,578 | ₩23,630 | ₩24,111 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,552 | ₩25,567 | ₩23,897 | ₩23,910 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,937 | ₩24,725 | ₩23,395 | ₩24,351 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,431 | ₩25,340 | ₩23,456 | ₩23,710 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,834 | ₩26,048 | ₩24,284 | ₩24,418 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,048 | ₩26,181 | ₩25,547 | ₩25,620 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,941 | ₩26,008 | ₩25,306 | ₩25,954 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,660 | ₩26,041 | ₩25,206 | ₩25,580 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,097 | ₩26,261 | ₩24,097 | ₩25,260 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,246 | ₩25,761 | ₩24,578 | ₩24,765 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,046 | ₩25,553 | ₩24,298 | ₩24,846 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,643 | ₩25,179 | ₩23,577 | ₩25,019 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,895 | ₩23,910 | ₩22,735 | ₩23,483 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,348 | ₩23,443 | ₩22,341 | ₩22,561 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩23,002 | ₩23,149 | ₩22,174 | ₩22,641 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,653 | ₩22,849 | ₩21,399 | ₩22,575 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,940 | ₩22,201 | ₩21,372 | ₩21,653 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,788 | ₩23,877 | ₩21,720 | ₩22,214 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,708 | ₩23,343 | ₩22,374 | ₩22,815 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,712 | ₩24,725 | ₩22,842 | ₩22,975 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,792 | ₩25,033 | ₩24,712 | ₩24,712 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,498 | ₩25,099 | ₩24,044 | ₩24,725 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,114 | ₩26,195 | ₩24,712 | ₩24,712 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,782 | ₩27,365 | ₩25,447 | ₩25,901 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,594 | ₩27,424 | ₩25,527 | ₩27,183 | +6.21% | 494.4만 |
|---|
