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 | ₩21,270 | ₩21,270 | ₩20,203 | ₩20,776 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,790 | ₩21,830 | ₩20,683 | ₩21,057 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,710 | ₩22,111 | ₩21,203 | ₩21,790 | +0.37% | 24.4만 |
| 2026.10.06 | ₩20,990 | ₩22,324 | ₩20,616 | ₩22,324 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,790 | ₩20,803 | ₩20,283 | ₩20,710 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,256 | ₩20,656 | ₩19,922 | ₩20,536 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,003 | ₩21,257 | ₩19,642 | ₩19,909 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,177 | ₩21,370 | ₩20,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,070 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,057 | ₩21,430 | ₩20,683 | ₩21,137 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,870 | ₩22,257 | ₩20,523 | ₩20,963 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,856 | ₩21,297 | ₩20,509 | ₩21,110 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩20,963 | ₩21,030 | ₩20,403 | ₩20,790 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,417 | ₩21,717 | ₩21,016 | ₩21,083 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,790 | ₩22,115 | ₩21,430 | ₩21,924 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,816 | ₩21,510 | ₩20,803 | ₩21,283 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,669 | ₩21,310 | ₩19,602 | ₩20,576 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,243 | ₩20,449 | ₩19,549 | ₩19,749 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,709 | ₩20,129 | ₩19,455 | ₩19,722 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,683 | ₩20,683 | ₩19,455 | ₩19,682 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,016 | ₩20,810 | ₩19,662 | ₩20,656 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,883 | ₩20,903 | ₩20,016 | ₩20,029 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,656 | ₩20,990 | ₩20,189 | ₩20,283 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,790 | ₩21,350 | ₩20,683 | ₩20,976 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩20,976 | ₩21,343 | ₩20,469 | ₩20,790 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,683 | ₩21,604 | ₩20,683 | ₩21,070 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,002 | ₩20,723 | ₩19,629 | ₩20,589 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,535 | ₩20,001 | ₩19,535 | ₩19,722 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,055 | ₩19,535 | ₩19,055 | ₩19,429 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,255 | ₩19,829 | ₩19,082 | ₩19,362 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,416 | ₩20,449 | ₩19,349 | ₩19,549 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,936 | ₩20,443 | ₩19,469 | ₩20,203 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,189 | ₩20,483 | ₩19,762 | ₩19,776 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,549 | ₩20,189 | ₩19,362 | ₩20,149 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,681 | ₩19,308 | ₩18,441 | ₩19,228 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,014 | ₩18,581 | ₩17,774 | ₩18,308 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,841 | ₩19,324 | ₩17,547 | ₩17,721 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,909 | ₩20,002 | ₩19,055 | ₩19,122 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,643 | ₩20,863 | ₩19,682 | ₩19,749 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,190 | ₩21,257 | ₩20,416 | ₩20,963 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,137 | ₩21,564 | ₩20,620 | ₩21,016 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,870 | ₩21,350 | ₩20,870 | ₩21,150 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,910 | ₩21,310 | ₩20,536 | ₩20,776 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,243 | ₩21,350 | ₩20,910 | ₩21,003 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,016 | ₩21,337 | ₩20,503 | ₩21,030 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,217 | ₩21,664 | ₩20,251 | ₩21,217 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,484 | ₩21,804 | ₩20,696 | ₩21,016 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,524 | ₩21,610 | ₩21,090 | ₩21,550 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,484 | ₩22,171 | ₩20,990 | ₩21,524 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,803 | ₩21,657 | ₩20,683 | ₩21,390 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,883 | ₩20,936 | ₩20,149 | ₩20,549 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,149 | ₩20,723 | ₩20,149 | ₩20,683 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,536 | ₩20,750 | ₩19,690 | ₩20,122 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,576 | ₩21,762 | ₩20,203 | ₩20,763 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,296 | ₩20,630 | ₩19,769 | ₩20,363 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩19,976 | ₩20,690 | ₩19,695 | ₩19,976 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,735 | ₩21,030 | ₩19,429 | ₩19,816 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,096 | ₩20,563 | ₩20,096 | ₩20,283 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,016 | ₩21,150 | ₩20,176 | ₩20,309 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,910 | ₩21,003 | ₩20,589 | ₩20,683 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,070 | ₩21,243 | ₩20,379 | ₩20,589 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩20,950 | ₩21,337 | ₩20,149 | ₩21,257 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,083 | ₩21,363 | ₩20,683 | ₩20,683 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,776 | ₩21,410 | ₩19,776 | ₩20,883 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,137 | ₩22,551 | ₩20,243 | ₩20,416 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,418 | ₩22,511 | ₩21,777 | ₩22,324 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,191 | ₩22,644 | ₩21,697 | ₩22,177 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,431 | ₩22,431 | ₩21,470 | ₩22,124 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩22,938 | ₩23,378 | ₩22,611 | ₩22,805 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,418 | ₩23,585 | ₩22,991 | ₩23,111 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,872 | ₩24,032 | ₩23,031 | ₩23,338 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩23,979 | ₩23,992 | ₩22,838 | ₩23,498 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,166 | ₩24,232 | ₩23,258 | ₩24,019 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,286 | ₩24,493 | ₩23,832 | ₩24,019 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,139 | ₩25,080 | ₩23,565 | ₩24,473 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,005 | ₩24,686 | ₩23,292 | ₩24,432 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,418 | ₩24,179 | ₩22,951 | ₩23,619 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩22,951 | ₩23,472 | ₩22,805 | ₩23,472 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,619 | ₩23,885 | ₩23,125 | ₩23,205 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,699 | ₩24,172 | ₩23,218 | ₩23,538 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,272 | ₩23,925 | ₩23,031 | ₩23,498 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,739 | ₩24,092 | ₩22,604 | ₩23,005 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,792 | ₩24,753 | ₩23,445 | ₩23,472 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,111 | ₩23,325 | ₩22,564 | ₩23,138 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,584 | ₩23,205 | ₩21,524 | ₩22,911 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩21,964 | ₩22,217 | ₩21,390 | ₩21,457 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,390 | ₩22,631 | ₩21,390 | ₩22,257 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,390 | ₩21,777 | ₩21,150 | ₩21,150 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,577 | ₩21,804 | ₩21,395 | ₩21,470 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,684 | ₩22,177 | ₩21,484 | ₩21,537 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,884 | ₩21,884 | ₩21,190 | ₩21,390 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,604 | ₩23,071 | ₩22,017 | ₩22,097 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,297 | ₩22,898 | ₩21,666 | ₩22,538 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,298 | ₩23,445 | ₩22,044 | ₩22,631 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,484 | ₩23,525 | ₩22,391 | ₩23,458 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,364 | ₩23,138 | ₩22,217 | ₩22,671 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,417 | ₩22,458 | ₩21,417 | ₩21,951 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,377 | ₩21,724 | ₩20,990 | ₩21,363 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,203 | ₩21,484 | ₩20,129 | ₩21,323 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,335 | ₩20,483 | ₩19,335 | ₩20,216 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,242 | ₩19,842 | ₩18,841 | ₩19,282 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,016 | ₩20,149 | ₩19,258 | ₩19,575 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,816 | ₩20,216 | ₩19,509 | ₩20,002 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,149 | ₩21,004 | ₩19,802 | ₩19,949 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,683 | ₩20,910 | ₩20,136 | ₩20,323 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,563 | ₩20,936 | ₩20,195 | ₩20,630 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,484 | ₩21,524 | ₩20,563 | ₩20,936 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,124 | ₩22,124 | ₩20,792 | ₩21,764 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,550 | ₩22,404 | ₩21,383 | ₩21,804 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,857 | ₩22,124 | ₩21,083 | ₩21,417 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,269 | ₩21,057 | ₩20,016 | ₩21,043 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,709 | ₩20,256 | ₩19,549 | ₩19,749 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,776 | ₩20,630 | ₩19,776 | ₩19,909 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,416 | ₩20,723 | ₩19,936 | ₩20,269 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,936 | ₩20,056 | ₩19,262 | ₩19,962 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,776 | ₩19,962 | ₩19,349 | ₩19,682 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩19,989 | ₩20,623 | ₩19,589 | ₩19,816 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,082 | ₩21,250 | ₩19,896 | ₩19,976 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,856 | ₩21,030 | ₩19,782 | ₩19,869 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,096 | ₩21,810 | ₩19,789 | ₩20,896 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,297 | ₩22,324 | ₩21,110 | ₩21,217 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,403 | ₩22,378 | ₩21,217 | ₩22,017 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,124 | ₩22,818 | ₩21,350 | ₩21,737 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,283 | ₩21,457 | ₩20,429 | ₩20,589 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,576 | ₩21,657 | ₩20,556 | ₩21,137 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,696 | ₩21,263 | ₩20,523 | ₩20,630 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,283 | ₩20,923 | ₩20,062 | ₩20,269 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,524 | ₩21,737 | ₩20,750 | ₩20,803 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,830 | ₩21,677 | ₩20,443 | ₩21,457 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,696 | ₩21,477 | ₩20,216 | ₩21,016 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,668 | ₩19,549 | ₩18,508 | ₩19,028 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,228 | ₩19,288 | ₩18,708 | ₩18,788 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,668 | ₩19,522 | ₩18,174 | ₩19,082 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,775 | ₩19,469 | ₩18,775 | ₩19,055 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,521 | ₩19,135 | ₩17,354 | ₩18,695 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,148 | ₩18,609 | ₩17,827 | ₩18,094 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,094 | ₩18,748 | ₩17,918 | ₩18,441 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,134 | ₩18,801 | ₩17,881 | ₩18,414 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,068 | ₩18,948 | ₩17,854 | ₩18,241 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,214 | ₩18,034 | ₩17,027 | ₩17,534 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,614 | ₩18,321 | ₩17,080 | ₩17,881 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,347 | ₩17,480 | ₩16,359 | ₩16,493 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,547 | ₩17,947 | ₩17,067 | ₩17,761 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,628 | ₩19,022 | ₩17,681 | ₩17,774 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,642 | ₩19,642 | ₩18,548 | ₩18,922 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,254 | ₩19,268 | ₩18,054 | ₩19,135 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,428 | ₩18,644 | ₩17,147 | ₩17,921 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,217 | ₩21,217 | ₩18,181 | ₩18,361 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,217 | ₩21,630 | ₩20,896 | ₩21,577 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩20,950 | ₩22,524 | ₩20,509 | ₩21,430 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,576 | ₩21,097 | ₩19,082 | ₩21,057 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,817 | ₩21,931 | ₩20,790 | ₩20,976 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,285 | ₩23,398 | ₩21,911 | ₩22,151 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,018 | ₩23,939 | ₩22,678 | ₩23,832 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩22,938 | ₩23,111 | ₩21,684 | ₩22,711 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,686 | ₩25,273 | ₩23,619 | ₩23,859 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,154 | ₩26,287 | ₩24,993 | ₩25,233 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,487 | ₩26,861 | ₩25,834 | ₩26,527 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,034 | ₩27,155 | ₩25,980 | ₩26,314 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,273 | ₩26,327 | ₩24,920 | ₩26,100 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,088 | ₩27,355 | ₩24,753 | ₩25,140 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,422 | ₩28,656 | ₩27,315 | ₩28,075 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,022 | ₩28,102 | ₩26,721 | ₩27,368 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,274 | ₩27,615 | ₩26,014 | ₩27,355 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,232 | ₩26,421 | ₩24,019 | ₩26,181 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,526 | ₩24,859 | ₩23,212 | ₩24,019 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩24,980 | ₩25,447 | ₩24,459 | ₩24,686 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩25,980 | ₩26,014 | ₩24,873 | ₩24,913 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,221 | ₩26,221 | ₩25,100 | ₩25,420 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,247 | ₩26,247 | ₩24,980 | ₩25,380 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,287 | ₩25,847 | ₩24,866 | ₩25,393 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,100 | ₩26,020 | ₩24,326 | ₩25,153 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,721 | ₩27,141 | ₩25,086 | ₩25,500 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,488 | ₩27,672 | ₩26,007 | ₩26,888 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,741 | ₩27,568 | ₩26,688 | ₩27,408 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,315 | ₩27,315 | ₩26,274 | ₩26,754 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,062 | ₩28,416 | ₩26,354 | ₩26,808 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,169 | ₩28,929 | ₩27,688 | ₩28,342 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,396 | ₩28,903 | ₩27,462 | ₩28,022 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,542 | ₩28,863 | ₩27,889 | ₩27,982 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,902 | ₩28,289 | ₩27,368 | ₩28,142 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,702 | ₩28,416 | ₩27,395 | ₩27,728 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,768 | ₩27,555 | ₩26,661 | ₩27,288 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,195 | ₩27,448 | ₩26,661 | ₩27,035 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,487 | ₩27,168 | ₩26,301 | ₩27,008 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,754 | ₩27,048 | ₩25,427 | ₩26,501 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,594 | ₩27,141 | ₩25,233 | ₩25,620 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩27,915 | ₩28,222 | ₩26,201 | ₩26,968 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,782 | ₩28,489 | ₩26,995 | ₩27,862 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,262 | ₩28,262 | ₩26,181 | ₩27,488 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,502 | ₩28,743 | ₩27,849 | ₩28,089 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,289 | ₩29,423 | ₩27,862 | ₩28,689 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,290 | ₩29,750 | ₩27,735 | ₩28,316 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,476 | ₩29,750 | ₩28,729 | ₩29,156 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,717 | ₩29,897 | ₩28,876 | ₩29,290 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,703 | ₩30,334 | ₩29,303 | ₩29,303 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,370 | ₩30,304 | ₩29,250 | ₩29,557 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,290 | ₩30,310 | ₩29,243 | ₩29,610 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,184 | ₩30,757 | ₩29,597 | ₩30,571 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,235 | ₩29,703 | ₩28,198 | ₩29,597 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,129 | ₩28,329 | ₩27,060 | ₩27,902 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,422 | ₩29,156 | ₩27,849 | ₩28,195 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,116 | ₩29,690 | ₩28,222 | ₩28,422 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,249 | ₩28,689 | ₩27,321 | ₩28,689 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,261 | ₩28,022 | ₩25,980 | ₩27,995 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,887 | ₩26,474 | ₩25,180 | ₩25,553 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,767 | ₩25,767 | ₩24,779 | ₩25,500 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,219 | ₩25,980 | ₩23,903 | ₩25,367 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,912 | ₩24,553 | ₩23,605 | ₩24,086 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,526 | ₩25,540 | ₩23,872 | ₩23,885 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,912 | ₩24,699 | ₩23,370 | ₩24,326 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,406 | ₩25,313 | ₩23,432 | ₩23,685 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,807 | ₩26,020 | ₩24,259 | ₩24,392 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,020 | ₩26,154 | ₩25,520 | ₩25,593 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,914 | ₩25,980 | ₩25,280 | ₩25,927 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,633 | ₩26,014 | ₩25,180 | ₩25,553 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,072 | ₩26,234 | ₩24,072 | ₩25,233 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,220 | ₩25,734 | ₩24,553 | ₩24,739 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,020 | ₩25,527 | ₩24,272 | ₩24,819 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,619 | ₩25,153 | ₩23,552 | ₩24,993 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,871 | ₩23,885 | ₩22,711 | ₩23,458 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,324 | ₩23,418 | ₩22,318 | ₩22,538 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩22,978 | ₩23,125 | ₩22,151 | ₩22,618 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,630 | ₩22,825 | ₩21,377 | ₩22,551 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,917 | ₩22,177 | ₩21,350 | ₩21,630 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,765 | ₩23,852 | ₩21,697 | ₩22,191 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,684 | ₩23,318 | ₩22,351 | ₩22,791 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,686 | ₩24,699 | ₩22,818 | ₩22,951 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,766 | ₩25,006 | ₩24,686 | ₩24,686 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,473 | ₩25,073 | ₩24,019 | ₩24,699 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,087 | ₩26,167 | ₩24,686 | ₩24,686 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,754 | ₩27,336 | ₩25,420 | ₩25,874 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,567 | ₩27,395 | ₩25,500 | ₩27,155 | +6.21% | 494.4만 |
|---|
