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 | ₩21,339 | ₩21,339 | ₩20,268 | ₩20,843 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,861 | ₩21,901 | ₩20,750 | ₩21,124 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,780 | ₩22,182 | ₩21,272 | ₩21,861 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,057 | ₩22,396 | ₩20,683 | ₩22,396 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,857 | ₩20,870 | ₩20,348 | ₩20,776 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,321 | ₩20,723 | ₩19,986 | ₩20,602 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,071 | ₩21,325 | ₩19,705 | ₩19,973 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,245 | ₩21,439 | ₩20,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,138 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,124 | ₩21,499 | ₩20,750 | ₩21,205 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,937 | ₩22,329 | ₩20,589 | ₩21,031 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,924 | ₩21,365 | ₩20,576 | ₩21,178 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩21,031 | ₩21,098 | ₩20,468 | ₩20,857 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,486 | ₩21,787 | ₩21,084 | ₩21,151 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,861 | ₩22,186 | ₩21,499 | ₩21,995 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,883 | ₩21,580 | ₩20,870 | ₩21,352 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,732 | ₩21,379 | ₩19,665 | ₩20,642 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,308 | ₩20,515 | ₩19,612 | ₩19,812 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,772 | ₩20,194 | ₩19,518 | ₩19,786 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,750 | ₩20,750 | ₩19,518 | ₩19,746 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,080 | ₩20,877 | ₩19,725 | ₩20,723 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,950 | ₩20,970 | ₩20,080 | ₩20,094 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,723 | ₩21,057 | ₩20,254 | ₩20,348 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,857 | ₩21,419 | ₩20,750 | ₩21,044 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩21,044 | ₩21,412 | ₩20,535 | ₩20,857 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,750 | ₩21,673 | ₩20,750 | ₩21,138 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,067 | ₩20,790 | ₩19,692 | ₩20,656 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,598 | ₩20,065 | ₩19,598 | ₩19,786 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,116 | ₩19,598 | ₩19,116 | ₩19,491 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,317 | ₩19,893 | ₩19,143 | ₩19,424 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,482 | ₩20,515 | ₩19,411 | ₩19,612 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩20,000 | ₩20,509 | ₩19,531 | ₩20,268 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,254 | ₩20,549 | ₩19,826 | ₩19,839 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,612 | ₩20,254 | ₩19,424 | ₩20,214 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,742 | ₩19,371 | ₩18,501 | ₩19,290 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,072 | ₩18,641 | ₩17,831 | ₩18,367 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,902 | ₩19,387 | ₩17,604 | ₩17,778 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,973 | ₩20,067 | ₩19,116 | ₩19,183 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,709 | ₩20,930 | ₩19,746 | ₩19,812 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,258 | ₩21,325 | ₩20,482 | ₩21,031 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,205 | ₩21,633 | ₩20,687 | ₩21,084 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,937 | ₩21,419 | ₩20,937 | ₩21,218 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,977 | ₩21,379 | ₩20,602 | ₩20,843 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,312 | ₩21,419 | ₩20,977 | ₩21,071 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,084 | ₩21,405 | ₩20,569 | ₩21,098 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,285 | ₩21,733 | ₩20,316 | ₩21,285 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,553 | ₩21,874 | ₩20,763 | ₩21,084 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,593 | ₩21,680 | ₩21,158 | ₩21,620 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,553 | ₩22,242 | ₩21,057 | ₩21,593 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,870 | ₩21,727 | ₩20,750 | ₩21,459 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,950 | ₩21,004 | ₩20,214 | ₩20,616 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,214 | ₩20,790 | ₩20,214 | ₩20,750 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,602 | ₩20,816 | ₩19,754 | ₩20,187 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,642 | ₩21,833 | ₩20,268 | ₩20,830 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,361 | ₩20,696 | ₩19,833 | ₩20,428 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩20,040 | ₩20,756 | ₩19,759 | ₩20,040 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,799 | ₩21,098 | ₩19,491 | ₩19,879 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,161 | ₩20,629 | ₩20,161 | ₩20,348 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,084 | ₩21,218 | ₩20,241 | ₩20,375 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,977 | ₩21,071 | ₩20,656 | ₩20,750 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,138 | ₩21,312 | ₩20,444 | ₩20,656 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩21,017 | ₩21,405 | ₩20,214 | ₩21,325 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,151 | ₩21,432 | ₩20,750 | ₩20,750 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,839 | ₩21,479 | ₩19,839 | ₩20,950 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,209 | ₩22,624 | ₩20,308 | ₩20,482 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,490 | ₩22,584 | ₩21,847 | ₩22,396 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,262 | ₩22,717 | ₩21,767 | ₩22,249 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,503 | ₩22,503 | ₩21,539 | ₩22,195 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩23,012 | ₩23,454 | ₩22,684 | ₩22,878 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,494 | ₩23,661 | ₩23,065 | ₩23,186 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,949 | ₩24,110 | ₩23,106 | ₩23,414 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩24,056 | ₩24,069 | ₩22,912 | ₩23,574 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,243 | ₩24,310 | ₩23,333 | ₩24,096 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,364 | ₩24,571 | ₩23,909 | ₩24,096 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,217 | ₩25,160 | ₩23,641 | ₩24,551 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,083 | ₩24,766 | ₩23,367 | ₩24,511 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,494 | ₩24,257 | ₩23,025 | ₩23,695 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩23,025 | ₩23,547 | ₩22,878 | ₩23,547 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,695 | ₩23,962 | ₩23,199 | ₩23,280 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,775 | ₩24,250 | ₩23,293 | ₩23,614 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,347 | ₩24,003 | ₩23,106 | ₩23,574 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,815 | ₩24,170 | ₩22,677 | ₩23,079 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,869 | ₩24,833 | ₩23,521 | ₩23,547 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,186 | ₩23,400 | ₩22,637 | ₩23,213 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,653 | ₩23,280 | ₩21,593 | ₩22,985 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩22,035 | ₩22,289 | ₩21,459 | ₩21,526 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,459 | ₩22,704 | ₩21,459 | ₩22,329 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,459 | ₩21,847 | ₩21,218 | ₩21,218 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,646 | ₩21,874 | ₩21,464 | ₩21,539 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,754 | ₩22,249 | ₩21,553 | ₩21,606 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,954 | ₩21,954 | ₩21,258 | ₩21,459 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,677 | ₩23,146 | ₩22,088 | ₩22,169 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,369 | ₩22,972 | ₩21,736 | ₩22,610 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,373 | ₩23,521 | ₩22,115 | ₩22,704 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,557 | ₩23,601 | ₩22,463 | ₩23,534 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,436 | ₩23,213 | ₩22,289 | ₩22,744 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,486 | ₩22,530 | ₩21,486 | ₩22,021 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,446 | ₩21,794 | ₩21,057 | ₩21,432 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,268 | ₩21,553 | ₩20,194 | ₩21,392 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,397 | ₩20,549 | ₩19,397 | ₩20,281 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,304 | ₩19,906 | ₩18,902 | ₩19,344 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,080 | ₩20,214 | ₩19,320 | ₩19,638 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,879 | ₩20,281 | ₩19,572 | ₩20,067 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,214 | ₩21,072 | ₩19,866 | ₩20,013 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,750 | ₩20,977 | ₩20,201 | ₩20,388 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,629 | ₩21,004 | ₩20,260 | ₩20,696 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,553 | ₩21,593 | ₩20,629 | ₩21,004 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,195 | ₩22,195 | ₩20,859 | ₩21,834 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,620 | ₩22,476 | ₩21,452 | ₩21,874 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,928 | ₩22,195 | ₩21,151 | ₩21,486 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,335 | ₩21,124 | ₩20,080 | ₩21,111 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,772 | ₩20,321 | ₩19,612 | ₩19,812 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,839 | ₩20,696 | ₩19,839 | ₩19,973 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,482 | ₩20,790 | ₩20,000 | ₩20,335 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩20,000 | ₩20,120 | ₩19,324 | ₩20,027 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,839 | ₩20,027 | ₩19,411 | ₩19,746 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,053 | ₩20,689 | ₩19,652 | ₩19,879 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,147 | ₩21,318 | ₩19,960 | ₩20,040 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,924 | ₩21,098 | ₩19,846 | ₩19,933 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,161 | ₩21,881 | ₩19,853 | ₩20,964 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,369 | ₩22,396 | ₩21,178 | ₩21,285 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,472 | ₩22,450 | ₩21,285 | ₩22,088 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,195 | ₩22,891 | ₩21,419 | ₩21,807 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,352 | ₩21,526 | ₩20,495 | ₩20,656 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,642 | ₩21,727 | ₩20,622 | ₩21,205 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,763 | ₩21,332 | ₩20,589 | ₩20,696 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,348 | ₩20,991 | ₩20,127 | ₩20,335 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,593 | ₩21,807 | ₩20,816 | ₩20,870 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,897 | ₩21,747 | ₩20,509 | ₩21,526 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,763 | ₩21,546 | ₩20,281 | ₩21,084 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,728 | ₩19,612 | ₩18,567 | ₩19,090 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,290 | ₩19,351 | ₩18,768 | ₩18,849 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,728 | ₩19,585 | ₩18,233 | ₩19,143 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,835 | ₩19,531 | ₩18,835 | ₩19,116 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,581 | ₩19,197 | ₩17,410 | ₩18,755 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,206 | ₩18,669 | ₩17,885 | ₩18,153 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,153 | ₩18,808 | ₩17,976 | ₩18,501 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,193 | ₩18,862 | ₩17,938 | ₩18,474 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,126 | ₩19,009 | ₩17,912 | ₩18,300 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,269 | ₩18,092 | ₩17,082 | ₩17,590 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,671 | ₩18,380 | ₩17,135 | ₩17,938 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,403 | ₩17,537 | ₩16,412 | ₩16,546 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,604 | ₩18,005 | ₩17,122 | ₩17,818 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,688 | ₩19,083 | ₩17,738 | ₩17,831 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,705 | ₩19,705 | ₩18,608 | ₩18,982 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,313 | ₩19,331 | ₩18,112 | ₩19,197 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,487 | ₩18,704 | ₩17,202 | ₩17,978 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,285 | ₩21,285 | ₩18,240 | ₩18,420 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,285 | ₩21,700 | ₩20,964 | ₩21,646 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩21,017 | ₩22,597 | ₩20,576 | ₩21,499 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,642 | ₩21,165 | ₩19,143 | ₩21,124 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,887 | ₩22,001 | ₩20,857 | ₩21,044 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,360 | ₩23,474 | ₩21,981 | ₩22,222 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,092 | ₩24,016 | ₩22,751 | ₩23,909 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩23,012 | ₩23,186 | ₩21,754 | ₩22,784 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,766 | ₩25,355 | ₩23,695 | ₩23,936 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,238 | ₩26,372 | ₩25,073 | ₩25,314 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,573 | ₩26,948 | ₩25,917 | ₩26,613 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,118 | ₩27,242 | ₩26,064 | ₩26,399 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,355 | ₩26,412 | ₩25,000 | ₩26,185 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,175 | ₩27,443 | ₩24,833 | ₩25,221 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,510 | ₩28,748 | ₩27,403 | ₩28,166 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,112 | ₩28,193 | ₩26,807 | ₩27,456 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,359 | ₩27,704 | ₩26,098 | ₩27,443 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,310 | ₩26,506 | ₩24,096 | ₩26,265 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,605 | ₩24,940 | ₩23,286 | ₩24,096 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩25,060 | ₩25,529 | ₩24,538 | ₩24,766 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩26,064 | ₩26,098 | ₩24,953 | ₩24,993 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,305 | ₩26,305 | ₩25,181 | ₩25,502 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,332 | ₩26,332 | ₩25,060 | ₩25,462 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,368 | ₩25,930 | ₩24,946 | ₩25,475 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,181 | ₩26,104 | ₩24,404 | ₩25,234 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,807 | ₩27,229 | ₩25,167 | ₩25,582 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,577 | ₩27,762 | ₩26,091 | ₩26,974 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,827 | ₩27,657 | ₩26,774 | ₩27,496 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,403 | ₩27,403 | ₩26,359 | ₩26,841 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,152 | ₩28,507 | ₩26,439 | ₩26,894 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,260 | ₩29,023 | ₩27,778 | ₩28,434 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,487 | ₩28,996 | ₩27,550 | ₩28,112 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,634 | ₩28,956 | ₩27,978 | ₩28,072 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,992 | ₩28,380 | ₩27,456 | ₩28,233 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,791 | ₩28,507 | ₩27,483 | ₩27,818 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,854 | ₩27,644 | ₩26,747 | ₩27,376 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,282 | ₩27,537 | ₩26,747 | ₩27,122 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,573 | ₩27,256 | ₩26,385 | ₩27,095 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,837 | ₩27,135 | ₩25,509 | ₩26,586 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,680 | ₩27,229 | ₩25,314 | ₩25,703 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩28,005 | ₩28,313 | ₩26,285 | ₩27,055 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,871 | ₩28,581 | ₩27,081 | ₩27,952 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,353 | ₩28,353 | ₩26,265 | ₩27,577 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,594 | ₩28,835 | ₩27,938 | ₩28,179 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,380 | ₩29,518 | ₩27,952 | ₩28,782 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,384 | ₩29,846 | ₩27,824 | ₩28,407 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,571 | ₩29,846 | ₩28,822 | ₩29,250 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,812 | ₩29,993 | ₩28,969 | ₩29,384 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,799 | ₩30,432 | ₩29,397 | ₩29,397 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,464 | ₩30,401 | ₩29,344 | ₩29,652 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,388 | ₩30,408 | ₩29,337 | ₩29,705 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,281 | ₩30,857 | ₩29,692 | ₩30,669 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,326 | ₩29,799 | ₩28,289 | ₩29,692 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,219 | ₩28,420 | ₩27,147 | ₩27,992 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,514 | ₩29,250 | ₩27,938 | ₩28,286 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,210 | ₩29,786 | ₩28,313 | ₩28,514 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,340 | ₩28,782 | ₩27,409 | ₩28,782 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,345 | ₩28,112 | ₩26,064 | ₩28,086 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,970 | ₩26,559 | ₩25,261 | ₩25,636 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,850 | ₩25,850 | ₩24,859 | ₩25,582 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,297 | ₩26,064 | ₩23,980 | ₩25,448 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,989 | ₩24,632 | ₩23,681 | ₩24,163 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,605 | ₩25,622 | ₩23,949 | ₩23,962 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,989 | ₩24,779 | ₩23,446 | ₩24,404 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,484 | ₩25,395 | ₩23,507 | ₩23,762 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,890 | ₩26,104 | ₩24,337 | ₩24,471 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,104 | ₩26,238 | ₩25,602 | ₩25,676 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,997 | ₩26,064 | ₩25,361 | ₩26,011 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,716 | ₩26,098 | ₩25,261 | ₩25,636 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,150 | ₩26,318 | ₩24,150 | ₩25,314 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,301 | ₩25,816 | ₩24,632 | ₩24,819 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,100 | ₩25,609 | ₩24,351 | ₩24,899 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,695 | ₩25,234 | ₩23,628 | ₩25,073 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,945 | ₩23,962 | ₩22,784 | ₩23,534 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,396 | ₩23,494 | ₩22,389 | ₩22,610 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩23,052 | ₩23,199 | ₩22,222 | ₩22,691 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,700 | ₩22,898 | ₩21,446 | ₩22,624 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,988 | ₩22,249 | ₩21,419 | ₩21,700 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,838 | ₩23,929 | ₩21,767 | ₩22,262 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,758 | ₩23,393 | ₩22,423 | ₩22,865 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,766 | ₩24,779 | ₩22,891 | ₩23,025 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,846 | ₩25,087 | ₩24,766 | ₩24,766 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,551 | ₩25,154 | ₩24,096 | ₩24,779 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,171 | ₩26,252 | ₩24,766 | ₩24,766 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,841 | ₩27,424 | ₩25,502 | ₩25,957 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,649 | ₩27,483 | ₩25,582 | ₩27,242 | +6.21% | 494.4만 |
|---|
