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 | ₩21,283 | ₩21,283 | ₩20,215 | ₩20,789 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,803 | ₩21,844 | ₩20,695 | ₩21,069 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,723 | ₩22,124 | ₩21,216 | ₩21,803 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,002 | ₩22,338 | ₩20,629 | ₩22,338 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,802 | ₩20,815 | ₩20,295 | ₩20,722 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,268 | ₩20,669 | ₩19,934 | ₩20,548 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,016 | ₩21,269 | ₩19,654 | ₩19,921 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,189 | ₩21,383 | ₩20,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,082 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,069 | ₩21,443 | ₩20,695 | ₩21,149 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,882 | ₩22,271 | ₩20,535 | ₩20,976 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,869 | ₩21,309 | ₩20,522 | ₩21,123 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩20,976 | ₩21,042 | ₩20,415 | ₩20,802 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,430 | ₩21,730 | ₩21,029 | ₩21,096 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,803 | ₩22,128 | ₩21,443 | ₩21,937 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,829 | ₩21,523 | ₩20,815 | ₩21,296 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,681 | ₩21,323 | ₩19,614 | ₩20,588 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,255 | ₩20,462 | ₩19,560 | ₩19,761 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,721 | ₩20,141 | ₩19,467 | ₩19,734 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,695 | ₩20,695 | ₩19,467 | ₩19,694 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,028 | ₩20,822 | ₩19,674 | ₩20,669 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,896 | ₩20,916 | ₩20,028 | ₩20,041 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,669 | ₩21,002 | ₩20,201 | ₩20,295 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,802 | ₩21,363 | ₩20,695 | ₩20,989 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩20,989 | ₩21,356 | ₩20,482 | ₩20,802 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,695 | ₩21,617 | ₩20,695 | ₩21,082 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,014 | ₩20,735 | ₩19,640 | ₩20,602 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,547 | ₩20,013 | ₩19,547 | ₩19,734 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,066 | ₩19,547 | ₩19,066 | ₩19,440 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,267 | ₩19,841 | ₩19,093 | ₩19,373 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,428 | ₩20,462 | ₩19,360 | ₩19,560 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,948 | ₩20,455 | ₩19,480 | ₩20,215 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,201 | ₩20,495 | ₩19,774 | ₩19,787 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,560 | ₩20,201 | ₩19,373 | ₩20,161 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,693 | ₩19,320 | ₩18,452 | ₩19,240 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,025 | ₩18,592 | ₩17,785 | ₩18,319 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,853 | ₩19,336 | ₩17,558 | ₩17,731 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,921 | ₩20,014 | ₩19,066 | ₩19,133 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,655 | ₩20,876 | ₩19,694 | ₩19,761 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,203 | ₩21,269 | ₩20,428 | ₩20,976 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,149 | ₩21,577 | ₩20,633 | ₩21,029 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,882 | ₩21,363 | ₩20,882 | ₩21,163 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,922 | ₩21,323 | ₩20,548 | ₩20,789 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,256 | ₩21,363 | ₩20,922 | ₩21,016 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,029 | ₩21,350 | ₩20,515 | ₩21,042 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,229 | ₩21,677 | ₩20,263 | ₩21,229 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,496 | ₩21,817 | ₩20,709 | ₩21,029 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,536 | ₩21,623 | ₩21,103 | ₩21,563 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,496 | ₩22,184 | ₩21,002 | ₩21,536 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,815 | ₩21,670 | ₩20,695 | ₩21,403 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,896 | ₩20,949 | ₩20,161 | ₩20,562 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,161 | ₩20,735 | ₩20,161 | ₩20,695 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,548 | ₩20,762 | ₩19,702 | ₩20,135 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,588 | ₩21,775 | ₩20,215 | ₩20,775 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,308 | ₩20,642 | ₩19,781 | ₩20,375 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩19,988 | ₩20,702 | ₩19,707 | ₩19,988 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,747 | ₩21,042 | ₩19,440 | ₩19,827 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,108 | ₩20,575 | ₩20,108 | ₩20,295 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,029 | ₩21,163 | ₩20,188 | ₩20,321 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,922 | ₩21,016 | ₩20,602 | ₩20,695 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,082 | ₩21,256 | ₩20,391 | ₩20,602 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩20,962 | ₩21,350 | ₩20,161 | ₩21,269 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,096 | ₩21,376 | ₩20,695 | ₩20,695 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,787 | ₩21,423 | ₩19,787 | ₩20,896 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,151 | ₩22,565 | ₩20,255 | ₩20,428 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,431 | ₩22,524 | ₩21,790 | ₩22,338 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,204 | ₩22,658 | ₩21,710 | ₩22,191 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,444 | ₩22,444 | ₩21,483 | ₩22,137 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩22,952 | ₩23,392 | ₩22,625 | ₩22,818 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,432 | ₩23,599 | ₩23,005 | ₩23,125 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,886 | ₩24,047 | ₩23,045 | ₩23,352 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩23,993 | ₩24,007 | ₩22,852 | ₩23,513 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,180 | ₩24,247 | ₩23,272 | ₩24,033 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,300 | ₩24,507 | ₩23,846 | ₩24,033 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,153 | ₩25,095 | ₩23,579 | ₩24,487 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,020 | ₩24,701 | ₩23,306 | ₩24,447 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,432 | ₩24,193 | ₩22,965 | ₩23,633 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩22,965 | ₩23,486 | ₩22,818 | ₩23,486 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,633 | ₩23,900 | ₩23,139 | ₩23,219 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,713 | ₩24,187 | ₩23,232 | ₩23,553 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,286 | ₩23,940 | ₩23,045 | ₩23,513 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,753 | ₩24,107 | ₩22,618 | ₩23,019 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,806 | ₩24,768 | ₩23,459 | ₩23,486 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,125 | ₩23,339 | ₩22,578 | ₩23,152 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,597 | ₩23,219 | ₩21,536 | ₩22,925 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩21,977 | ₩22,231 | ₩21,403 | ₩21,470 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,403 | ₩22,645 | ₩21,403 | ₩22,271 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,403 | ₩21,790 | ₩21,163 | ₩21,163 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,590 | ₩21,817 | ₩21,408 | ₩21,483 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,697 | ₩22,191 | ₩21,496 | ₩21,550 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,897 | ₩21,897 | ₩21,203 | ₩21,403 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,618 | ₩23,085 | ₩22,030 | ₩22,111 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,311 | ₩22,912 | ₩21,679 | ₩22,551 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,312 | ₩23,459 | ₩22,057 | ₩22,645 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,498 | ₩23,539 | ₩22,404 | ₩23,472 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,378 | ₩23,152 | ₩22,231 | ₩22,685 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,430 | ₩22,471 | ₩21,430 | ₩21,964 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,390 | ₩21,737 | ₩21,002 | ₩21,376 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,215 | ₩21,496 | ₩20,141 | ₩21,336 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,347 | ₩20,495 | ₩19,347 | ₩20,228 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,253 | ₩19,854 | ₩18,853 | ₩19,293 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,028 | ₩20,161 | ₩19,269 | ₩19,587 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,827 | ₩20,228 | ₩19,520 | ₩20,014 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,161 | ₩21,017 | ₩19,814 | ₩19,961 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,695 | ₩20,922 | ₩20,148 | ₩20,335 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,575 | ₩20,949 | ₩20,207 | ₩20,642 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,496 | ₩21,536 | ₩20,575 | ₩20,949 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,137 | ₩22,137 | ₩20,805 | ₩21,777 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,563 | ₩22,418 | ₩21,396 | ₩21,817 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,870 | ₩22,137 | ₩21,096 | ₩21,430 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,281 | ₩21,069 | ₩20,028 | ₩21,056 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,721 | ₩20,268 | ₩19,560 | ₩19,761 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,787 | ₩20,642 | ₩19,787 | ₩19,921 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,428 | ₩20,735 | ₩19,948 | ₩20,281 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,948 | ₩20,068 | ₩19,273 | ₩19,974 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,787 | ₩19,974 | ₩19,360 | ₩19,694 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,001 | ₩20,635 | ₩19,600 | ₩19,827 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,094 | ₩21,263 | ₩19,908 | ₩19,988 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,869 | ₩21,042 | ₩19,794 | ₩19,881 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,108 | ₩21,824 | ₩19,801 | ₩20,909 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,311 | ₩22,338 | ₩21,123 | ₩21,229 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,416 | ₩22,391 | ₩21,229 | ₩22,030 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,137 | ₩22,832 | ₩21,363 | ₩21,750 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,296 | ₩21,470 | ₩20,442 | ₩20,602 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,588 | ₩21,670 | ₩20,568 | ₩21,149 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,709 | ₩21,276 | ₩20,535 | ₩20,642 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,295 | ₩20,936 | ₩20,074 | ₩20,281 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,536 | ₩21,750 | ₩20,762 | ₩20,815 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,842 | ₩21,690 | ₩20,455 | ₩21,470 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,709 | ₩21,490 | ₩20,228 | ₩21,029 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,679 | ₩19,560 | ₩18,519 | ₩19,040 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,240 | ₩19,300 | ₩18,719 | ₩18,799 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,679 | ₩19,534 | ₩18,185 | ₩19,093 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,786 | ₩19,480 | ₩18,786 | ₩19,066 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,532 | ₩19,146 | ₩17,364 | ₩18,706 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,158 | ₩18,620 | ₩17,838 | ₩18,105 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,105 | ₩18,759 | ₩17,929 | ₩18,452 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,145 | ₩18,813 | ₩17,891 | ₩18,425 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,078 | ₩18,960 | ₩17,865 | ₩18,252 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,224 | ₩18,045 | ₩17,037 | ₩17,544 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,624 | ₩18,332 | ₩17,090 | ₩17,891 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,357 | ₩17,491 | ₩16,369 | ₩16,503 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,558 | ₩17,958 | ₩17,077 | ₩17,771 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,639 | ₩19,033 | ₩17,691 | ₩17,785 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,654 | ₩19,654 | ₩18,559 | ₩18,933 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,265 | ₩19,280 | ₩18,065 | ₩19,146 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,439 | ₩18,655 | ₩17,157 | ₩17,931 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,229 | ₩21,229 | ₩18,192 | ₩18,372 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,229 | ₩21,643 | ₩20,909 | ₩21,590 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩20,962 | ₩22,538 | ₩20,522 | ₩21,443 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,588 | ₩21,109 | ₩19,093 | ₩21,069 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,830 | ₩21,944 | ₩20,802 | ₩20,989 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,299 | ₩23,412 | ₩21,924 | ₩22,164 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,032 | ₩23,953 | ₩22,691 | ₩23,846 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩22,952 | ₩23,125 | ₩21,697 | ₩22,725 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,701 | ₩25,288 | ₩23,633 | ₩23,873 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,170 | ₩26,303 | ₩25,008 | ₩25,248 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,503 | ₩26,877 | ₩25,849 | ₩26,543 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,049 | ₩27,171 | ₩25,996 | ₩26,330 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,288 | ₩26,343 | ₩24,934 | ₩26,116 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,104 | ₩27,371 | ₩24,768 | ₩25,155 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,438 | ₩28,673 | ₩27,331 | ₩28,092 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,039 | ₩28,119 | ₩26,737 | ₩27,385 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,290 | ₩27,632 | ₩26,029 | ₩27,371 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,247 | ₩26,437 | ₩24,033 | ₩26,196 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,541 | ₩24,874 | ₩23,225 | ₩24,033 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩24,995 | ₩25,462 | ₩24,474 | ₩24,701 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩25,996 | ₩26,029 | ₩24,888 | ₩24,928 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,236 | ₩26,236 | ₩25,115 | ₩25,435 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,263 | ₩26,263 | ₩24,995 | ₩25,395 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,302 | ₩25,862 | ₩24,881 | ₩25,408 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,115 | ₩26,036 | ₩24,340 | ₩25,168 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,737 | ₩27,158 | ₩25,101 | ₩25,515 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,505 | ₩27,689 | ₩26,023 | ₩26,904 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,757 | ₩27,585 | ₩26,704 | ₩27,425 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,331 | ₩27,331 | ₩26,290 | ₩26,770 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,079 | ₩28,433 | ₩26,370 | ₩26,824 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,186 | ₩28,947 | ₩27,705 | ₩28,359 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,413 | ₩28,920 | ₩27,478 | ₩28,039 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,559 | ₩28,880 | ₩27,905 | ₩27,999 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,919 | ₩28,306 | ₩27,385 | ₩28,159 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,718 | ₩28,433 | ₩27,411 | ₩27,745 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,784 | ₩27,571 | ₩26,677 | ₩27,304 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,211 | ₩27,465 | ₩26,677 | ₩27,051 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,503 | ₩27,184 | ₩26,316 | ₩27,024 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,769 | ₩27,064 | ₩25,442 | ₩26,517 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,610 | ₩27,158 | ₩25,248 | ₩25,635 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩27,932 | ₩28,239 | ₩26,216 | ₩26,984 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,798 | ₩28,506 | ₩27,011 | ₩27,879 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,279 | ₩28,279 | ₩26,196 | ₩27,505 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,519 | ₩28,760 | ₩27,865 | ₩28,106 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,306 | ₩29,441 | ₩27,879 | ₩28,706 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,307 | ₩29,768 | ₩27,752 | ₩28,333 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,494 | ₩29,768 | ₩28,746 | ₩29,174 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,734 | ₩29,915 | ₩28,893 | ₩29,307 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,721 | ₩30,353 | ₩29,321 | ₩29,321 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,387 | ₩30,322 | ₩29,267 | ₩29,574 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,309 | ₩30,329 | ₩29,260 | ₩29,628 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,202 | ₩30,776 | ₩29,614 | ₩30,589 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,252 | ₩29,721 | ₩28,215 | ₩29,614 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,146 | ₩28,346 | ₩27,076 | ₩27,919 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,439 | ₩29,174 | ₩27,865 | ₩28,212 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,134 | ₩29,708 | ₩28,239 | ₩28,439 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,266 | ₩28,706 | ₩27,338 | ₩28,706 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,276 | ₩28,039 | ₩25,996 | ₩28,012 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,902 | ₩26,490 | ₩25,195 | ₩25,569 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,782 | ₩25,782 | ₩24,794 | ₩25,515 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,234 | ₩25,996 | ₩23,917 | ₩25,382 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,926 | ₩24,567 | ₩23,619 | ₩24,100 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,541 | ₩25,555 | ₩23,886 | ₩23,900 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,926 | ₩24,714 | ₩23,384 | ₩24,340 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,420 | ₩25,328 | ₩23,446 | ₩23,699 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,822 | ₩26,036 | ₩24,274 | ₩24,407 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,036 | ₩26,170 | ₩25,535 | ₩25,609 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,929 | ₩25,996 | ₩25,295 | ₩25,943 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,649 | ₩26,029 | ₩25,195 | ₩25,569 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,087 | ₩26,250 | ₩24,087 | ₩25,248 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,235 | ₩25,749 | ₩24,567 | ₩24,754 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,035 | ₩25,542 | ₩24,287 | ₩24,834 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,633 | ₩25,168 | ₩23,566 | ₩25,008 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,885 | ₩23,900 | ₩22,725 | ₩23,472 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,338 | ₩23,432 | ₩22,331 | ₩22,551 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩22,992 | ₩23,139 | ₩22,164 | ₩22,631 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,643 | ₩22,838 | ₩21,390 | ₩22,565 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,930 | ₩22,191 | ₩21,363 | ₩21,643 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,778 | ₩23,866 | ₩21,710 | ₩22,204 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,698 | ₩23,332 | ₩22,364 | ₩22,805 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,701 | ₩24,714 | ₩22,832 | ₩22,965 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,781 | ₩25,021 | ₩24,701 | ₩24,701 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,487 | ₩25,088 | ₩24,033 | ₩24,714 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,103 | ₩26,183 | ₩24,701 | ₩24,701 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,770 | ₩27,352 | ₩25,435 | ₩25,889 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,582 | ₩27,411 | ₩25,515 | ₩27,171 | +6.21% | 494.4만 |
|---|
