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 | ₩21,337 | ₩21,337 | ₩20,266 | ₩20,842 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,859 | ₩21,899 | ₩20,748 | ₩21,123 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,779 | ₩22,180 | ₩21,270 | ₩21,859 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,056 | ₩22,394 | ₩20,681 | ₩22,394 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,855 | ₩20,868 | ₩20,346 | ₩20,775 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,320 | ₩20,721 | ₩19,985 | ₩20,601 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,069 | ₩21,324 | ₩19,704 | ₩19,972 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,243 | ₩21,437 | ₩20,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,136 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,123 | ₩21,498 | ₩20,748 | ₩21,203 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,935 | ₩22,328 | ₩20,587 | ₩21,029 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,922 | ₩21,364 | ₩20,574 | ₩21,176 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩21,029 | ₩21,096 | ₩20,467 | ₩20,855 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,484 | ₩21,785 | ₩21,083 | ₩21,150 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,859 | ₩22,184 | ₩21,498 | ₩21,993 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,882 | ₩21,578 | ₩20,868 | ₩21,350 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,731 | ₩21,377 | ₩19,664 | ₩20,641 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,306 | ₩20,514 | ₩19,610 | ₩19,811 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,771 | ₩20,192 | ₩19,516 | ₩19,784 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,748 | ₩20,748 | ₩19,516 | ₩19,744 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,079 | ₩20,875 | ₩19,724 | ₩20,721 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,949 | ₩20,969 | ₩20,079 | ₩20,092 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,721 | ₩21,056 | ₩20,253 | ₩20,346 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,855 | ₩21,417 | ₩20,748 | ₩21,042 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩21,042 | ₩21,411 | ₩20,534 | ₩20,855 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,748 | ₩21,672 | ₩20,748 | ₩21,136 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,065 | ₩20,788 | ₩19,691 | ₩20,654 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,597 | ₩20,064 | ₩19,597 | ₩19,784 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,115 | ₩19,597 | ₩19,115 | ₩19,490 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,316 | ₩19,891 | ₩19,142 | ₩19,423 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,480 | ₩20,514 | ₩19,409 | ₩19,610 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,998 | ₩20,507 | ₩19,530 | ₩20,266 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,253 | ₩20,547 | ₩19,824 | ₩19,838 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,610 | ₩20,253 | ₩19,423 | ₩20,213 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,740 | ₩19,369 | ₩18,499 | ₩19,289 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,071 | ₩18,640 | ₩17,830 | ₩18,365 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,901 | ₩19,385 | ₩17,602 | ₩17,776 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,972 | ₩20,065 | ₩19,115 | ₩19,182 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,708 | ₩20,929 | ₩19,744 | ₩19,811 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,257 | ₩21,324 | ₩20,480 | ₩21,029 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,203 | ₩21,631 | ₩20,685 | ₩21,083 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,935 | ₩21,417 | ₩20,935 | ₩21,216 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,976 | ₩21,377 | ₩20,601 | ₩20,842 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,310 | ₩21,417 | ₩20,976 | ₩21,069 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,083 | ₩21,404 | ₩20,567 | ₩21,096 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,283 | ₩21,732 | ₩20,314 | ₩21,283 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,551 | ₩21,872 | ₩20,761 | ₩21,083 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,591 | ₩21,678 | ₩21,156 | ₩21,618 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,551 | ₩22,241 | ₩21,056 | ₩21,591 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,868 | ₩21,725 | ₩20,748 | ₩21,457 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,949 | ₩21,002 | ₩20,213 | ₩20,614 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,213 | ₩20,788 | ₩20,213 | ₩20,748 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,601 | ₩20,815 | ₩19,752 | ₩20,186 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,641 | ₩21,831 | ₩20,266 | ₩20,828 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,360 | ₩20,694 | ₩19,831 | ₩20,427 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩20,039 | ₩20,755 | ₩19,757 | ₩20,039 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,798 | ₩21,096 | ₩19,490 | ₩19,878 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,159 | ₩20,628 | ₩20,159 | ₩20,346 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,083 | ₩21,216 | ₩20,239 | ₩20,373 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,976 | ₩21,069 | ₩20,654 | ₩20,748 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,136 | ₩21,310 | ₩20,443 | ₩20,654 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩21,016 | ₩21,404 | ₩20,213 | ₩21,324 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,150 | ₩21,431 | ₩20,748 | ₩20,748 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,838 | ₩21,478 | ₩19,838 | ₩20,949 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,207 | ₩22,622 | ₩20,306 | ₩20,480 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,488 | ₩22,582 | ₩21,846 | ₩22,394 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,261 | ₩22,716 | ₩21,765 | ₩22,247 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,502 | ₩22,502 | ₩21,538 | ₩22,194 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩23,010 | ₩23,452 | ₩22,682 | ₩22,876 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,492 | ₩23,659 | ₩23,064 | ₩23,184 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,947 | ₩24,108 | ₩23,104 | ₩23,412 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩24,054 | ₩24,068 | ₩22,910 | ₩23,572 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,242 | ₩24,309 | ₩23,331 | ₩24,094 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,362 | ₩24,570 | ₩23,907 | ₩24,094 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,215 | ₩25,159 | ₩23,639 | ₩24,550 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,081 | ₩24,764 | ₩23,365 | ₩24,509 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,492 | ₩24,255 | ₩23,024 | ₩23,693 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩23,024 | ₩23,546 | ₩22,876 | ₩23,546 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,693 | ₩23,961 | ₩23,198 | ₩23,278 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,773 | ₩24,248 | ₩23,291 | ₩23,613 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,345 | ₩24,001 | ₩23,104 | ₩23,572 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,813 | ₩24,168 | ₩22,676 | ₩23,077 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,867 | ₩24,831 | ₩23,519 | ₩23,546 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,184 | ₩23,398 | ₩22,635 | ₩23,211 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,652 | ₩23,278 | ₩21,591 | ₩22,983 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩22,033 | ₩22,287 | ₩21,457 | ₩21,524 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,457 | ₩22,702 | ₩21,457 | ₩22,328 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,457 | ₩21,846 | ₩21,216 | ₩21,216 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,645 | ₩21,872 | ₩21,463 | ₩21,538 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,752 | ₩22,247 | ₩21,551 | ₩21,605 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,953 | ₩21,953 | ₩21,257 | ₩21,457 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,676 | ₩23,144 | ₩22,087 | ₩22,167 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,368 | ₩22,970 | ₩21,735 | ₩22,609 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,372 | ₩23,519 | ₩22,113 | ₩22,702 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,555 | ₩23,599 | ₩22,461 | ₩23,532 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,435 | ₩23,211 | ₩22,287 | ₩22,742 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,484 | ₩22,528 | ₩21,484 | ₩22,020 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,444 | ₩21,792 | ₩21,056 | ₩21,431 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,266 | ₩21,551 | ₩20,192 | ₩21,391 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,396 | ₩20,547 | ₩19,396 | ₩20,279 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,302 | ₩19,905 | ₩18,901 | ₩19,342 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,079 | ₩20,213 | ₩19,318 | ₩19,637 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,878 | ₩20,279 | ₩19,570 | ₩20,065 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,213 | ₩21,071 | ₩19,865 | ₩20,012 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,748 | ₩20,976 | ₩20,199 | ₩20,387 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,628 | ₩21,002 | ₩20,258 | ₩20,694 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,551 | ₩21,591 | ₩20,628 | ₩21,002 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,194 | ₩22,194 | ₩20,858 | ₩21,832 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,618 | ₩22,475 | ₩21,451 | ₩21,872 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,926 | ₩22,194 | ₩21,150 | ₩21,484 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,333 | ₩21,123 | ₩20,079 | ₩21,109 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,771 | ₩20,320 | ₩19,610 | ₩19,811 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,838 | ₩20,694 | ₩19,838 | ₩19,972 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,480 | ₩20,788 | ₩19,998 | ₩20,333 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,998 | ₩20,119 | ₩19,322 | ₩20,025 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,838 | ₩20,025 | ₩19,409 | ₩19,744 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,052 | ₩20,688 | ₩19,650 | ₩19,878 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,146 | ₩21,317 | ₩19,958 | ₩20,039 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,922 | ₩21,096 | ₩19,844 | ₩19,931 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,159 | ₩21,879 | ₩19,851 | ₩20,962 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,368 | ₩22,394 | ₩21,176 | ₩21,283 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,471 | ₩22,448 | ₩21,283 | ₩22,087 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,194 | ₩22,890 | ₩21,417 | ₩21,805 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,350 | ₩21,524 | ₩20,494 | ₩20,654 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,641 | ₩21,725 | ₩20,621 | ₩21,203 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,761 | ₩21,330 | ₩20,587 | ₩20,694 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,346 | ₩20,989 | ₩20,126 | ₩20,333 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,591 | ₩21,805 | ₩20,815 | ₩20,868 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,895 | ₩21,745 | ₩20,507 | ₩21,524 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,761 | ₩21,544 | ₩20,279 | ₩21,083 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,727 | ₩19,610 | ₩18,566 | ₩19,088 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,289 | ₩19,349 | ₩18,767 | ₩18,847 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,727 | ₩19,583 | ₩18,231 | ₩19,142 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,834 | ₩19,530 | ₩18,834 | ₩19,115 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,579 | ₩19,195 | ₩17,408 | ₩18,754 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,205 | ₩18,668 | ₩17,883 | ₩18,151 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,151 | ₩18,807 | ₩17,974 | ₩18,499 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,191 | ₩18,861 | ₩17,937 | ₩18,472 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,124 | ₩19,008 | ₩17,910 | ₩18,298 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,268 | ₩18,091 | ₩17,080 | ₩17,589 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,669 | ₩18,379 | ₩17,134 | ₩17,937 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,402 | ₩17,535 | ₩16,411 | ₩16,545 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,602 | ₩18,004 | ₩17,120 | ₩17,817 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,687 | ₩19,081 | ₩17,736 | ₩17,830 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,704 | ₩19,704 | ₩18,606 | ₩18,981 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,312 | ₩19,329 | ₩18,111 | ₩19,195 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,486 | ₩18,703 | ₩17,201 | ₩17,977 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,283 | ₩21,283 | ₩18,238 | ₩18,419 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,283 | ₩21,698 | ₩20,962 | ₩21,645 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩21,016 | ₩22,595 | ₩20,574 | ₩21,498 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,641 | ₩21,163 | ₩19,142 | ₩21,123 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,886 | ₩22,000 | ₩20,855 | ₩21,042 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,358 | ₩23,472 | ₩21,979 | ₩22,220 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,091 | ₩24,014 | ₩22,749 | ₩23,907 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩23,010 | ₩23,184 | ₩21,752 | ₩22,783 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,764 | ₩25,353 | ₩23,693 | ₩23,934 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,236 | ₩26,370 | ₩25,072 | ₩25,313 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,571 | ₩26,946 | ₩25,915 | ₩26,611 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,116 | ₩27,240 | ₩26,062 | ₩26,397 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,353 | ₩26,410 | ₩24,998 | ₩26,183 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,173 | ₩27,441 | ₩24,831 | ₩25,219 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,508 | ₩28,746 | ₩27,401 | ₩28,164 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,110 | ₩28,190 | ₩26,805 | ₩27,454 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,357 | ₩27,702 | ₩26,096 | ₩27,441 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,309 | ₩26,504 | ₩24,094 | ₩26,263 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,603 | ₩24,938 | ₩23,285 | ₩24,094 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩25,058 | ₩25,527 | ₩24,536 | ₩24,764 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩26,062 | ₩26,096 | ₩24,951 | ₩24,991 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,303 | ₩26,303 | ₩25,179 | ₩25,500 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,330 | ₩26,330 | ₩25,058 | ₩25,460 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,366 | ₩25,928 | ₩24,944 | ₩25,473 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,179 | ₩26,102 | ₩24,402 | ₩25,232 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,805 | ₩27,227 | ₩25,165 | ₩25,580 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,575 | ₩27,759 | ₩26,089 | ₩26,972 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,825 | ₩27,655 | ₩26,772 | ₩27,494 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,401 | ₩27,401 | ₩26,357 | ₩26,839 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,150 | ₩28,505 | ₩26,437 | ₩26,892 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,257 | ₩29,020 | ₩27,776 | ₩28,431 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,485 | ₩28,994 | ₩27,548 | ₩28,110 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,632 | ₩28,953 | ₩27,976 | ₩28,070 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,990 | ₩28,378 | ₩27,454 | ₩28,231 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,789 | ₩28,505 | ₩27,481 | ₩27,816 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,852 | ₩27,642 | ₩26,745 | ₩27,374 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,280 | ₩27,535 | ₩26,745 | ₩27,120 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,571 | ₩27,253 | ₩26,383 | ₩27,093 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,835 | ₩27,133 | ₩25,507 | ₩26,584 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,678 | ₩27,227 | ₩25,313 | ₩25,701 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩28,003 | ₩28,311 | ₩26,283 | ₩27,053 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,869 | ₩28,579 | ₩27,079 | ₩27,950 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,351 | ₩28,351 | ₩26,263 | ₩27,575 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,592 | ₩28,833 | ₩27,936 | ₩28,177 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,378 | ₩29,516 | ₩27,950 | ₩28,779 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,382 | ₩29,844 | ₩27,822 | ₩28,405 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,569 | ₩29,844 | ₩28,820 | ₩29,248 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,810 | ₩29,991 | ₩28,967 | ₩29,382 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,797 | ₩30,430 | ₩29,395 | ₩29,395 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,462 | ₩30,399 | ₩29,342 | ₩29,650 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,386 | ₩30,406 | ₩29,335 | ₩29,703 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,279 | ₩30,854 | ₩29,690 | ₩30,667 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,324 | ₩29,797 | ₩28,287 | ₩29,690 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,217 | ₩28,418 | ₩27,145 | ₩27,990 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,512 | ₩29,248 | ₩27,936 | ₩28,284 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,208 | ₩29,783 | ₩28,311 | ₩28,512 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,338 | ₩28,779 | ₩27,407 | ₩28,779 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,343 | ₩28,110 | ₩26,062 | ₩28,083 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,968 | ₩26,557 | ₩25,259 | ₩25,634 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,848 | ₩25,848 | ₩24,857 | ₩25,580 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,295 | ₩26,062 | ₩23,978 | ₩25,446 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,987 | ₩24,630 | ₩23,679 | ₩24,161 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,603 | ₩25,620 | ₩23,947 | ₩23,961 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,987 | ₩24,777 | ₩23,444 | ₩24,402 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,483 | ₩25,393 | ₩23,505 | ₩23,760 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,888 | ₩26,102 | ₩24,335 | ₩24,469 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,102 | ₩26,236 | ₩25,600 | ₩25,674 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,995 | ₩26,062 | ₩25,359 | ₩26,009 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,714 | ₩26,096 | ₩25,259 | ₩25,634 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,148 | ₩26,316 | ₩24,148 | ₩25,313 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,299 | ₩25,815 | ₩24,630 | ₩24,817 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,098 | ₩25,607 | ₩24,349 | ₩24,898 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,693 | ₩25,232 | ₩23,626 | ₩25,072 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,943 | ₩23,961 | ₩22,783 | ₩23,532 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,394 | ₩23,492 | ₩22,388 | ₩22,609 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩23,050 | ₩23,198 | ₩22,220 | ₩22,689 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,698 | ₩22,896 | ₩21,444 | ₩22,622 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,986 | ₩22,247 | ₩21,417 | ₩21,698 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,836 | ₩23,927 | ₩21,765 | ₩22,261 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,756 | ₩23,392 | ₩22,421 | ₩22,863 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,764 | ₩24,777 | ₩22,890 | ₩23,024 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,844 | ₩25,085 | ₩24,764 | ₩24,764 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,550 | ₩25,152 | ₩24,094 | ₩24,777 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,169 | ₩26,250 | ₩24,764 | ₩24,764 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,839 | ₩27,422 | ₩25,500 | ₩25,955 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,647 | ₩27,481 | ₩25,580 | ₩27,240 | +6.21% | 494.4만 |
|---|
