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 | ₩21,267 | ₩21,267 | ₩20,199 | ₩20,773 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,787 | ₩21,827 | ₩20,680 | ₩21,053 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,707 | ₩22,107 | ₩21,200 | ₩21,787 | +0.37% | 24.4만 |
| 2026.10.06 | ₩20,987 | ₩22,321 | ₩20,613 | ₩22,321 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,787 | ₩20,800 | ₩20,280 | ₩20,706 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,253 | ₩20,653 | ₩19,919 | ₩20,533 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,000 | ₩21,253 | ₩19,639 | ₩19,906 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,173 | ₩21,367 | ₩20,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,067 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,053 | ₩21,427 | ₩20,680 | ₩21,133 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,867 | ₩22,254 | ₩20,520 | ₩20,960 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,853 | ₩21,294 | ₩20,506 | ₩21,107 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩20,960 | ₩21,027 | ₩20,400 | ₩20,787 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,414 | ₩21,714 | ₩21,013 | ₩21,080 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,787 | ₩22,111 | ₩21,427 | ₩21,921 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,813 | ₩21,507 | ₩20,800 | ₩21,280 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,666 | ₩21,307 | ₩19,599 | ₩20,573 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,240 | ₩20,446 | ₩19,546 | ₩19,746 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,706 | ₩20,126 | ₩19,452 | ₩19,719 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,680 | ₩20,680 | ₩19,452 | ₩19,679 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,013 | ₩20,807 | ₩19,659 | ₩20,653 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,880 | ₩20,900 | ₩20,013 | ₩20,026 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,653 | ₩20,987 | ₩20,186 | ₩20,280 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,787 | ₩21,347 | ₩20,680 | ₩20,973 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩20,973 | ₩21,340 | ₩20,466 | ₩20,787 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,680 | ₩21,600 | ₩20,680 | ₩21,067 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩19,999 | ₩20,720 | ₩19,626 | ₩20,586 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,532 | ₩19,998 | ₩19,532 | ₩19,719 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,052 | ₩19,532 | ₩19,052 | ₩19,426 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,252 | ₩19,826 | ₩19,079 | ₩19,359 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,413 | ₩20,446 | ₩19,346 | ₩19,546 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,933 | ₩20,440 | ₩19,466 | ₩20,199 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,186 | ₩20,480 | ₩19,759 | ₩19,773 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,546 | ₩20,186 | ₩19,359 | ₩20,146 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,679 | ₩19,306 | ₩18,438 | ₩19,226 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,011 | ₩18,578 | ₩17,771 | ₩18,305 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,839 | ₩19,322 | ₩17,544 | ₩17,718 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,906 | ₩19,999 | ₩19,052 | ₩19,119 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,640 | ₩20,860 | ₩19,679 | ₩19,746 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,187 | ₩21,253 | ₩20,413 | ₩20,960 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,133 | ₩21,560 | ₩20,617 | ₩21,013 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,867 | ₩21,347 | ₩20,867 | ₩21,147 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,907 | ₩21,307 | ₩20,533 | ₩20,773 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,240 | ₩21,347 | ₩20,907 | ₩21,000 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,013 | ₩21,334 | ₩20,500 | ₩21,027 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,213 | ₩21,660 | ₩20,248 | ₩21,213 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,480 | ₩21,801 | ₩20,693 | ₩21,013 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,520 | ₩21,607 | ₩21,087 | ₩21,547 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,480 | ₩22,167 | ₩20,987 | ₩21,520 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,800 | ₩21,654 | ₩20,680 | ₩21,387 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,880 | ₩20,933 | ₩20,146 | ₩20,546 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,146 | ₩20,720 | ₩20,146 | ₩20,680 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,533 | ₩20,746 | ₩19,687 | ₩20,119 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,573 | ₩21,759 | ₩20,199 | ₩20,760 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,293 | ₩20,626 | ₩19,766 | ₩20,360 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩19,973 | ₩20,686 | ₩19,692 | ₩19,973 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,733 | ₩21,027 | ₩19,426 | ₩19,813 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,093 | ₩20,560 | ₩20,093 | ₩20,280 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,013 | ₩21,147 | ₩20,173 | ₩20,306 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,907 | ₩21,000 | ₩20,586 | ₩20,680 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,067 | ₩21,240 | ₩20,376 | ₩20,586 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩20,947 | ₩21,334 | ₩20,146 | ₩21,253 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,080 | ₩21,360 | ₩20,680 | ₩20,680 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,773 | ₩21,407 | ₩19,773 | ₩20,880 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,134 | ₩22,548 | ₩20,240 | ₩20,413 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,414 | ₩22,508 | ₩21,774 | ₩22,321 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,187 | ₩22,641 | ₩21,694 | ₩22,174 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,428 | ₩22,428 | ₩21,467 | ₩22,121 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩22,935 | ₩23,375 | ₩22,608 | ₩22,801 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,415 | ₩23,582 | ₩22,988 | ₩23,108 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,868 | ₩24,029 | ₩23,028 | ₩23,335 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩23,975 | ₩23,989 | ₩22,834 | ₩23,495 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,162 | ₩24,229 | ₩23,255 | ₩24,015 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,282 | ₩24,489 | ₩23,828 | ₩24,015 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,135 | ₩25,076 | ₩23,562 | ₩24,469 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,002 | ₩24,682 | ₩23,288 | ₩24,429 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,415 | ₩24,175 | ₩22,948 | ₩23,615 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩22,948 | ₩23,468 | ₩22,801 | ₩23,468 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,615 | ₩23,882 | ₩23,121 | ₩23,201 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,695 | ₩24,169 | ₩23,215 | ₩23,535 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,268 | ₩23,922 | ₩23,028 | ₩23,495 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,735 | ₩24,089 | ₩22,601 | ₩23,001 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,788 | ₩24,749 | ₩23,442 | ₩23,468 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,108 | ₩23,321 | ₩22,561 | ₩23,135 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,580 | ₩23,201 | ₩21,520 | ₩22,908 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩21,961 | ₩22,214 | ₩21,387 | ₩21,454 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,387 | ₩22,628 | ₩21,387 | ₩22,254 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,387 | ₩21,774 | ₩21,147 | ₩21,147 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,574 | ₩21,801 | ₩21,392 | ₩21,467 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,680 | ₩22,174 | ₩21,480 | ₩21,534 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,881 | ₩21,881 | ₩21,187 | ₩21,387 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,601 | ₩23,068 | ₩22,014 | ₩22,094 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,294 | ₩22,895 | ₩21,663 | ₩22,534 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,295 | ₩23,442 | ₩22,041 | ₩22,628 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,481 | ₩23,522 | ₩22,388 | ₩23,455 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,361 | ₩23,135 | ₩22,214 | ₩22,668 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,414 | ₩22,454 | ₩21,414 | ₩21,947 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,374 | ₩21,720 | ₩20,987 | ₩21,360 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,199 | ₩21,480 | ₩20,126 | ₩21,320 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,332 | ₩20,480 | ₩19,332 | ₩20,213 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,239 | ₩19,839 | ₩18,839 | ₩19,279 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,013 | ₩20,146 | ₩19,255 | ₩19,572 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,813 | ₩20,213 | ₩19,506 | ₩19,999 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,146 | ₩21,001 | ₩19,799 | ₩19,946 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,680 | ₩20,907 | ₩20,133 | ₩20,320 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,560 | ₩20,933 | ₩20,191 | ₩20,626 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,480 | ₩21,520 | ₩20,560 | ₩20,933 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,121 | ₩22,121 | ₩20,789 | ₩21,760 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,547 | ₩22,401 | ₩21,380 | ₩21,801 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,854 | ₩22,121 | ₩21,080 | ₩21,414 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,266 | ₩21,053 | ₩20,013 | ₩21,040 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,706 | ₩20,253 | ₩19,546 | ₩19,746 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,773 | ₩20,626 | ₩19,773 | ₩19,906 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,413 | ₩20,720 | ₩19,933 | ₩20,266 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,933 | ₩20,053 | ₩19,259 | ₩19,959 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,773 | ₩19,959 | ₩19,346 | ₩19,679 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩19,986 | ₩20,620 | ₩19,586 | ₩19,813 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,079 | ₩21,247 | ₩19,893 | ₩19,973 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,853 | ₩21,027 | ₩19,779 | ₩19,866 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,093 | ₩21,807 | ₩19,786 | ₩20,893 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,294 | ₩22,321 | ₩21,107 | ₩21,213 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,400 | ₩22,374 | ₩21,213 | ₩22,014 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,121 | ₩22,814 | ₩21,347 | ₩21,734 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,280 | ₩21,454 | ₩20,426 | ₩20,586 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,573 | ₩21,654 | ₩20,553 | ₩21,133 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,693 | ₩21,260 | ₩20,520 | ₩20,626 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,280 | ₩20,920 | ₩20,059 | ₩20,266 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,520 | ₩21,734 | ₩20,746 | ₩20,800 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,827 | ₩21,674 | ₩20,440 | ₩21,454 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,693 | ₩21,474 | ₩20,213 | ₩21,013 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,665 | ₩19,546 | ₩18,505 | ₩19,025 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,226 | ₩19,286 | ₩18,705 | ₩18,785 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,665 | ₩19,519 | ₩18,172 | ₩19,079 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,772 | ₩19,466 | ₩18,772 | ₩19,052 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,518 | ₩19,132 | ₩17,351 | ₩18,692 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,145 | ₩18,606 | ₩17,825 | ₩18,091 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,091 | ₩18,745 | ₩17,915 | ₩18,438 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,132 | ₩18,799 | ₩17,878 | ₩18,412 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,065 | ₩18,945 | ₩17,851 | ₩18,238 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,211 | ₩18,031 | ₩17,024 | ₩17,531 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,611 | ₩18,318 | ₩17,078 | ₩17,878 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,344 | ₩17,478 | ₩16,357 | ₩16,490 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,544 | ₩17,945 | ₩17,064 | ₩17,758 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,625 | ₩19,019 | ₩17,678 | ₩17,771 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,639 | ₩19,639 | ₩18,545 | ₩18,919 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,252 | ₩19,266 | ₩18,051 | ₩19,132 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,425 | ₩18,641 | ₩17,144 | ₩17,918 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,213 | ₩21,213 | ₩18,178 | ₩18,358 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,213 | ₩21,627 | ₩20,893 | ₩21,574 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩20,947 | ₩22,521 | ₩20,506 | ₩21,427 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,573 | ₩21,093 | ₩19,079 | ₩21,053 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,814 | ₩21,927 | ₩20,787 | ₩20,973 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,281 | ₩23,395 | ₩21,907 | ₩22,147 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,015 | ₩23,935 | ₩22,674 | ₩23,828 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩22,935 | ₩23,108 | ₩21,680 | ₩22,708 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,682 | ₩25,269 | ₩23,615 | ₩23,855 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,150 | ₩26,283 | ₩24,989 | ₩25,229 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,483 | ₩26,857 | ₩25,830 | ₩26,523 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,030 | ₩27,151 | ₩25,976 | ₩26,310 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,269 | ₩26,323 | ₩24,916 | ₩26,097 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,084 | ₩27,351 | ₩24,749 | ₩25,136 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,417 | ₩28,652 | ₩27,311 | ₩28,071 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,018 | ₩28,098 | ₩26,717 | ₩27,364 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,270 | ₩27,611 | ₩26,010 | ₩27,351 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,229 | ₩26,417 | ₩24,015 | ₩26,177 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,522 | ₩24,856 | ₩23,208 | ₩24,015 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩24,976 | ₩25,443 | ₩24,456 | ₩24,682 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩25,976 | ₩26,010 | ₩24,869 | ₩24,909 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,217 | ₩26,217 | ₩25,096 | ₩25,416 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,243 | ₩26,243 | ₩24,976 | ₩25,376 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,283 | ₩25,843 | ₩24,862 | ₩25,389 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,096 | ₩26,017 | ₩24,322 | ₩25,149 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,717 | ₩27,137 | ₩25,083 | ₩25,496 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,484 | ₩27,668 | ₩26,003 | ₩26,884 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,737 | ₩27,564 | ₩26,684 | ₩27,404 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,311 | ₩27,311 | ₩26,270 | ₩26,750 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,058 | ₩28,411 | ₩26,350 | ₩26,804 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,165 | ₩28,925 | ₩27,684 | ₩28,338 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,391 | ₩28,898 | ₩27,457 | ₩28,018 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,538 | ₩28,858 | ₩27,884 | ₩27,978 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,898 | ₩28,285 | ₩27,364 | ₩28,138 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,698 | ₩28,411 | ₩27,391 | ₩27,724 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,764 | ₩27,551 | ₩26,657 | ₩27,284 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,191 | ₩27,444 | ₩26,657 | ₩27,030 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,483 | ₩27,164 | ₩26,297 | ₩27,004 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,750 | ₩27,044 | ₩25,423 | ₩26,497 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,590 | ₩27,137 | ₩25,229 | ₩25,616 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩27,911 | ₩28,218 | ₩26,197 | ₩26,964 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,778 | ₩28,485 | ₩26,990 | ₩27,858 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,258 | ₩28,258 | ₩26,177 | ₩27,484 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,498 | ₩28,738 | ₩27,844 | ₩28,084 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,285 | ₩29,419 | ₩27,858 | ₩28,685 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,285 | ₩29,746 | ₩27,731 | ₩28,311 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,472 | ₩29,746 | ₩28,725 | ₩29,152 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,712 | ₩29,892 | ₩28,872 | ₩29,285 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,699 | ₩30,330 | ₩29,299 | ₩29,299 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,365 | ₩30,299 | ₩29,245 | ₩29,552 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,286 | ₩30,306 | ₩29,239 | ₩29,605 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,179 | ₩30,753 | ₩29,592 | ₩30,566 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,231 | ₩29,699 | ₩28,194 | ₩29,592 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,125 | ₩28,325 | ₩27,056 | ₩27,898 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,418 | ₩29,152 | ₩27,844 | ₩28,191 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,112 | ₩29,686 | ₩28,218 | ₩28,418 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,245 | ₩28,685 | ₩27,317 | ₩28,685 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,257 | ₩28,018 | ₩25,976 | ₩27,991 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,883 | ₩26,470 | ₩25,176 | ₩25,550 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,763 | ₩25,763 | ₩24,776 | ₩25,496 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,215 | ₩25,976 | ₩23,899 | ₩25,363 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,909 | ₩24,549 | ₩23,602 | ₩24,082 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,522 | ₩25,536 | ₩23,868 | ₩23,882 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,909 | ₩24,696 | ₩23,367 | ₩24,322 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,402 | ₩25,309 | ₩23,428 | ₩23,682 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,803 | ₩26,017 | ₩24,255 | ₩24,389 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,017 | ₩26,150 | ₩25,516 | ₩25,590 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,910 | ₩25,976 | ₩25,276 | ₩25,923 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,630 | ₩26,010 | ₩25,176 | ₩25,550 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,069 | ₩26,230 | ₩24,069 | ₩25,229 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,216 | ₩25,730 | ₩24,549 | ₩24,736 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,016 | ₩25,523 | ₩24,269 | ₩24,816 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,615 | ₩25,149 | ₩23,548 | ₩24,989 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,868 | ₩23,882 | ₩22,708 | ₩23,455 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,321 | ₩23,415 | ₩22,314 | ₩22,534 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩22,975 | ₩23,121 | ₩22,147 | ₩22,614 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,627 | ₩22,821 | ₩21,374 | ₩22,548 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,914 | ₩22,174 | ₩21,347 | ₩21,627 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,761 | ₩23,848 | ₩21,694 | ₩22,187 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,681 | ₩23,315 | ₩22,348 | ₩22,788 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,682 | ₩24,696 | ₩22,814 | ₩22,948 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,762 | ₩25,003 | ₩24,682 | ₩24,682 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,469 | ₩25,069 | ₩24,015 | ₩24,696 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,083 | ₩26,163 | ₩24,682 | ₩24,682 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,750 | ₩27,332 | ₩25,416 | ₩25,870 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,563 | ₩27,391 | ₩25,496 | ₩27,151 | +6.21% | 494.4만 |
|---|
