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 | ₩21,298 | ₩21,298 | ₩20,229 | ₩20,803 | -2.32% | 60.9만 |
| 2026.10.08 | ₩21,819 | ₩21,859 | ₩20,710 | ₩21,084 | -3.37% | 36.3만 |
| 2026.10.07 | ₩21,739 | ₩22,140 | ₩21,231 | ₩21,819 | +0.37% | 24.4만 |
| 2026.10.06 | ₩21,017 | ₩22,353 | ₩20,643 | ₩22,353 | +6.36% | 41.4만 |
| 2026.10.05 | ₩20,817 | ₩20,830 | ₩20,309 | ₩20,737 | -0.39% | 18.9만 |
| 2026.10.02 | ₩20,282 | ₩20,683 | ₩19,948 | ₩20,563 | +1.38% | 33.1만 |
| 2026.10.01 | ₩21,031 | ₩21,284 | ₩19,668 | ₩19,935 | -5.21% | 55.9만 |
| 2026.09.30 | ₩21,204 | ₩21,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,097 |
| -0.50% |
| 45.3만 |
| 2026.09.29 | ₩21,084 | ₩21,458 | ₩20,710 | ₩21,164 | +0.38% | 27.2만 |
|---|
| 2026.09.28 | ₩20,897 | ₩22,286 | ₩20,550 | ₩20,990 | +0.45% | 34.7만 |
|---|
| 2026.09.25 | ₩20,884 | ₩21,324 | ₩20,536 | ₩21,137 | +1.22% | 25.1만 |
|---|
| 2026.09.24 | ₩20,990 | ₩21,057 | ₩20,429 | ₩20,817 | -0.83% | 27.6만 |
|---|
| 2026.09.23 | ₩21,445 | ₩21,745 | ₩21,044 | ₩21,111 | -1.56% | 29.8만 |
|---|
| 2026.09.22 | ₩21,819 | ₩22,144 | ₩21,458 | ₩21,952 | +0.61% | 37.9만 |
|---|
| 2026.09.21 | ₩20,843 | ₩21,538 | ₩20,830 | ₩21,311 | +2.24% | 40.1만 |
|---|
| 2026.09.18 | ₩19,694 | ₩21,338 | ₩19,628 | ₩20,603 | +4.61% | 96.3만 |
|---|
| 2026.09.17 | ₩20,269 | ₩20,476 | ₩19,574 | ₩19,775 | -2.44% | 35.4만 |
|---|
| 2026.09.16 | ₩19,734 | ₩20,155 | ₩19,481 | ₩19,748 | +0.07% | 34.6만 |
|---|
| 2026.09.15 | ₩20,710 | ₩20,710 | ₩19,481 | ₩19,708 | -4.84% | 53.9만 |
|---|
| 2026.09.14 | ₩20,042 | ₩20,837 | ₩19,688 | ₩20,683 | +3.20% | 23.5만 |
|---|
| 2026.09.11 | ₩20,910 | ₩20,930 | ₩20,042 | ₩20,055 | -4.09% | 11.3만 |
|---|
| 2026.09.10 | ₩20,683 | ₩21,017 | ₩20,215 | ₩20,309 | -1.81% | 46.5만 |
|---|
| 2026.09.09 | ₩20,817 | ₩21,378 | ₩20,710 | ₩21,004 | +0.90% | 33만 |
|---|
| 2026.09.08 | ₩21,004 | ₩21,371 | ₩20,496 | ₩20,817 | -0.89% | 26.4만 |
|---|
| 2026.09.04 | ₩20,710 | ₩21,632 | ₩20,710 | ₩21,097 | +1.87% | 44.5만 |
|---|
| 2026.09.03 | ₩20,028 | ₩20,750 | ₩19,654 | ₩20,616 | +2.94% | 26만 |
|---|
| 2026.09.02 | ₩19,561 | ₩20,027 | ₩19,561 | ₩19,748 | +0.96% | 14.5만 |
|---|
| 2026.09.01 | ₩19,080 | ₩19,561 | ₩19,080 | ₩19,454 | +1.96% | 49만 |
|---|
| 2026.08.31 | ₩19,280 | ₩19,855 | ₩19,107 | ₩19,387 | +0.55% | 56.7만 |
|---|
| 2026.08.28 | ₩20,443 | ₩20,476 | ₩19,374 | ₩19,574 | -4.25% | 35.1만 |
|---|
| 2026.08.27 | ₩19,962 | ₩20,469 | ₩19,494 | ₩20,229 | +1.34% | 47만 |
|---|
| 2026.08.26 | ₩20,215 | ₩20,509 | ₩19,788 | ₩19,801 | -2.05% | 29.8만 |
|---|
| 2026.08.25 | ₩19,574 | ₩20,215 | ₩19,387 | ₩20,175 | +3.07% | 27.3만 |
|---|
| 2026.08.24 | ₩18,706 | ₩19,334 | ₩18,465 | ₩19,253 | +2.93% | 25.2만 |
|---|
| 2026.08.21 | ₩18,038 | ₩18,605 | ₩17,797 | ₩18,332 | +1.63% | 38.1만 |
|---|
| 2026.08.20 | ₩18,866 | ₩19,350 | ₩17,570 | ₩17,744 | -5.95% | 48.3만 |
|---|
| 2026.08.19 | ₩19,935 | ₩20,028 | ₩19,080 | ₩19,147 | -3.95% | 29.4만 |
|---|
| 2026.08.18 | ₩20,670 | ₩20,890 | ₩19,708 | ₩19,775 | -4.33% | 25.2만 |
|---|
| 2026.08.17 | ₩21,218 | ₩21,284 | ₩20,443 | ₩20,990 | -1.07% | 69.7만 |
|---|
| 2026.08.14 | ₩21,164 | ₩21,592 | ₩20,647 | ₩21,044 | -0.57% | 25.3만 |
|---|
| 2026.08.13 | ₩20,897 | ₩21,378 | ₩20,897 | ₩21,178 | +1.34% | 16.3만 |
|---|
| 2026.08.12 | ₩20,937 | ₩21,338 | ₩20,563 | ₩20,803 | -0.64% | 23만 |
|---|
| 2026.08.11 | ₩21,271 | ₩21,378 | ₩20,937 | ₩21,031 | -1.13% | 20.4만 |
|---|
| 2026.08.10 | ₩21,044 | ₩21,365 | ₩20,529 | ₩21,057 | +0.06% | 35만 |
|---|
| 2026.08.07 | ₩21,244 | ₩21,692 | ₩20,277 | ₩21,244 | 0.00% | 16.1만 |
|---|
| 2026.08.06 | ₩21,512 | ₩21,832 | ₩20,723 | ₩21,044 | -2.17% | 9.9만 |
|---|
| 2026.08.05 | ₩21,552 | ₩21,638 | ₩21,117 | ₩21,578 | +0.12% | 17.4만 |
|---|
| 2026.08.04 | ₩21,512 | ₩22,200 | ₩21,017 | ₩21,552 | +0.19% | 37.3만 |
|---|
| 2026.08.03 | ₩20,830 | ₩21,685 | ₩20,710 | ₩21,418 | +2.82% | 20.4만 |
|---|
| 2026.07.31 | ₩20,910 | ₩20,964 | ₩20,175 | ₩20,576 | -1.60% | 25.3만 |
|---|
| 2026.07.30 | ₩20,175 | ₩20,750 | ₩20,175 | ₩20,710 | +2.65% | 9.7만 |
|---|
| 2026.07.29 | ₩20,563 | ₩20,777 | ₩19,716 | ₩20,149 | -2.01% | 24.1만 |
|---|
| 2026.07.28 | ₩20,603 | ₩21,791 | ₩20,229 | ₩20,790 | +0.91% | 15.7만 |
|---|
| 2026.07.27 | ₩20,322 | ₩20,656 | ₩19,795 | ₩20,389 | +0.33% | 29.2만 |
|---|
| 2026.07.24 | ₩20,002 | ₩20,717 | ₩19,721 | ₩20,002 | 0.00% | 11.9만 |
|---|
| 2026.07.23 | ₩19,761 | ₩21,057 | ₩19,454 | ₩19,841 | +0.41% | 40.9만 |
|---|
| 2026.07.22 | ₩20,122 | ₩20,590 | ₩20,122 | ₩20,309 | +0.93% | 14.7만 |
|---|
| 2026.07.21 | ₩21,044 | ₩21,178 | ₩20,202 | ₩20,336 | -3.37% | 36.7만 |
|---|
| 2026.07.20 | ₩20,937 | ₩21,031 | ₩20,616 | ₩20,710 | -1.08% | 19만 |
|---|
| 2026.07.17 | ₩21,097 | ₩21,271 | ₩20,405 | ₩20,616 | -2.28% | 17.9만 |
|---|
| 2026.07.16 | ₩20,977 | ₩21,365 | ₩20,175 | ₩21,284 | +1.46% | 13.9만 |
|---|
| 2026.07.15 | ₩21,111 | ₩21,391 | ₩20,710 | ₩20,710 | -1.90% | 8.3만 |
|---|
| 2026.07.14 | ₩19,801 | ₩21,438 | ₩19,801 | ₩20,910 | +5.60% | 24.4만 |
|---|
| 2026.07.13 | ₩22,166 | ₩22,580 | ₩20,269 | ₩20,443 | -7.78% | 27.3만 |
|---|
| 2026.07.10 | ₩22,447 | ₩22,540 | ₩21,805 | ₩22,353 | -0.42% | 9.7만 |
|---|
| 2026.07.09 | ₩22,220 | ₩22,674 | ₩21,725 | ₩22,206 | -0.06% | 13.5만 |
|---|
| 2026.07.08 | ₩22,460 | ₩22,460 | ₩21,498 | ₩22,153 | -1.37% | 18.2만 |
|---|
| 2026.07.07 | ₩22,968 | ₩23,409 | ₩22,641 | ₩22,834 | -0.58% | 10.8만 |
|---|
| 2026.07.06 | ₩23,449 | ₩23,616 | ₩23,021 | ₩23,142 | -1.31% | 10.7만 |
|---|
| 2026.07.02 | ₩23,903 | ₩24,064 | ₩23,061 | ₩23,369 | -2.24% | 8.1만 |
|---|
| 2026.07.01 | ₩24,010 | ₩24,023 | ₩22,868 | ₩23,529 | -2.00% | 178.8만 |
|---|
| 2026.06.30 | ₩24,197 | ₩24,264 | ₩23,289 | ₩24,050 | -0.61% | 51.3만 |
|---|
| 2026.06.29 | ₩24,317 | ₩24,524 | ₩23,863 | ₩24,050 | -1.10% | 43.4만 |
|---|
| 2026.06.26 | ₩24,170 | ₩25,112 | ₩23,596 | ₩24,504 | +1.38% | 31.9만 |
|---|
| 2026.06.25 | ₩24,037 | ₩24,718 | ₩23,322 | ₩24,464 | +1.78% | 34.2만 |
|---|
| 2026.06.24 | ₩23,449 | ₩24,210 | ₩22,981 | ₩23,649 | +0.85% | 18만 |
|---|
| 2026.06.23 | ₩22,981 | ₩23,502 | ₩22,834 | ₩23,502 | +2.27% | 7.8만 |
|---|
| 2026.06.22 | ₩23,649 | ₩23,917 | ₩23,155 | ₩23,235 | -1.75% | 8.8만 |
|---|
| 2026.06.18 | ₩23,729 | ₩24,204 | ₩23,248 | ₩23,569 | -0.68% | 21.9만 |
|---|
| 2026.06.17 | ₩23,302 | ₩23,957 | ₩23,061 | ₩23,529 | +0.97% | 21.3만 |
|---|
| 2026.06.16 | ₩23,770 | ₩24,124 | ₩22,634 | ₩23,035 | -3.09% | 28.3만 |
|---|
| 2026.06.15 | ₩23,823 | ₩24,785 | ₩23,476 | ₩23,502 | -1.35% | 30.9만 |
|---|
| 2026.06.12 | ₩23,142 | ₩23,355 | ₩22,594 | ₩23,168 | +0.12% | 18.8만 |
|---|
| 2026.06.11 | ₩21,612 | ₩23,235 | ₩21,552 | ₩22,941 | +6.15% | 16.5만 |
|---|
| 2026.06.10 | ₩21,993 | ₩22,246 | ₩21,418 | ₩21,485 | -2.31% | 9.1만 |
|---|
| 2026.06.09 | ₩21,418 | ₩22,661 | ₩21,418 | ₩22,286 | +4.05% | 16.2만 |
|---|
| 2026.06.08 | ₩21,418 | ₩21,805 | ₩21,178 | ₩21,178 | -1.12% | 4만 |
|---|
| 2026.06.05 | ₩21,605 | ₩21,832 | ₩21,423 | ₩21,498 | -0.49% | 6.4만 |
|---|
| 2026.06.04 | ₩21,712 | ₩22,206 | ₩21,512 | ₩21,565 | -0.68% | 16.6만 |
|---|
| 2026.06.03 | ₩21,912 | ₩21,912 | ₩21,218 | ₩21,418 | -2.26% | 8.3만 |
|---|
| 2026.06.02 | ₩22,634 | ₩23,102 | ₩22,046 | ₩22,126 | -2.24% | 13.6만 |
|---|
| 2026.06.01 | ₩22,327 | ₩22,928 | ₩21,695 | ₩22,567 | +1.08% | 17.3만 |
|---|
| 2026.05.29 | ₩23,329 | ₩23,476 | ₩22,073 | ₩22,661 | -2.86% | 25.6만 |
|---|
| 2026.05.28 | ₩22,514 | ₩23,556 | ₩22,420 | ₩23,489 | +4.33% | 23.5만 |
|---|
| 2026.05.27 | ₩22,393 | ₩23,168 | ₩22,246 | ₩22,701 | +1.37% | 16.2만 |
|---|
| 2026.05.26 | ₩21,445 | ₩22,487 | ₩21,445 | ₩21,979 | +2.49% | 12.9만 |
|---|
| 2026.05.22 | ₩21,405 | ₩21,752 | ₩21,017 | ₩21,391 | -0.06% | 21.1만 |
|---|
| 2026.05.21 | ₩20,229 | ₩21,512 | ₩20,155 | ₩21,351 | +5.55% | 24.1만 |
|---|
| 2026.05.20 | ₩19,360 | ₩20,509 | ₩19,360 | ₩20,242 | +4.55% | 45만 |
|---|
| 2026.05.19 | ₩19,267 | ₩19,868 | ₩18,866 | ₩19,307 | +0.21% | 30.6만 |
|---|
| 2026.05.18 | ₩20,042 | ₩20,175 | ₩19,283 | ₩19,601 | -2.20% | 20.2만 |
|---|
| 2026.05.15 | ₩19,841 | ₩20,242 | ₩19,534 | ₩20,028 | +0.94% | 33.2만 |
|---|
| 2026.05.14 | ₩20,175 | ₩21,032 | ₩19,828 | ₩19,975 | -0.99% | 25.8만 |
|---|
| 2026.05.13 | ₩20,710 | ₩20,937 | ₩20,162 | ₩20,349 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩20,590 | ₩20,964 | ₩20,221 | ₩20,656 | +0.32% | 6.7만 |
|---|
| 2026.05.11 | ₩21,512 | ₩21,552 | ₩20,590 | ₩20,964 | -2.55% | 8.4만 |
|---|
| 2026.05.08 | ₩22,153 | ₩22,153 | ₩20,819 | ₩21,792 | -1.63% | 21.1만 |
|---|
| 2026.05.07 | ₩21,578 | ₩22,433 | ₩21,411 | ₩21,832 | +1.18% | 18.2만 |
|---|
| 2026.05.06 | ₩21,886 | ₩22,153 | ₩21,111 | ₩21,445 | -2.01% | 55만 |
|---|
| 2026.05.05 | ₩20,296 | ₩21,084 | ₩20,042 | ₩21,071 | +3.82% | 26.8만 |
|---|
| 2026.05.04 | ₩19,734 | ₩20,282 | ₩19,574 | ₩19,775 | +0.20% | 24.5만 |
|---|
| 2026.05.01 | ₩19,801 | ₩20,656 | ₩19,801 | ₩19,935 | +0.67% | 28.6만 |
|---|
| 2026.04.30 | ₩20,443 | ₩20,750 | ₩19,962 | ₩20,296 | -0.72% | 9.8만 |
|---|
| 2026.04.29 | ₩19,962 | ₩20,082 | ₩19,287 | ₩19,988 | +0.13% | 47.4만 |
|---|
| 2026.04.28 | ₩19,801 | ₩19,988 | ₩19,374 | ₩19,708 | -0.47% | 44.2만 |
|---|
| 2026.04.27 | ₩20,015 | ₩20,650 | ₩19,614 | ₩19,841 | -0.87% | 32.4만 |
|---|
| 2026.04.24 | ₩20,109 | ₩21,278 | ₩19,922 | ₩20,002 | -0.53% | 26.7만 |
|---|
| 2026.04.23 | ₩20,884 | ₩21,057 | ₩19,808 | ₩19,895 | -4.73% | 56.2만 |
|---|
| 2026.04.22 | ₩20,122 | ₩21,839 | ₩19,815 | ₩20,924 | +3.98% | 44.9만 |
|---|
| 2026.04.21 | ₩22,327 | ₩22,353 | ₩21,137 | ₩21,244 | -4.85% | 37.7만 |
|---|
| 2026.04.20 | ₩21,431 | ₩22,407 | ₩21,244 | ₩22,046 | +2.87% | 38.4만 |
|---|
| 2026.04.17 | ₩22,153 | ₩22,848 | ₩21,378 | ₩21,765 | -1.75% | 95.3만 |
|---|
| 2026.04.16 | ₩21,311 | ₩21,485 | ₩20,456 | ₩20,616 | -3.26% | 19.1만 |
|---|
| 2026.04.15 | ₩20,603 | ₩21,685 | ₩20,583 | ₩21,164 | +2.72% | 17.8만 |
|---|
| 2026.04.14 | ₩20,723 | ₩21,291 | ₩20,550 | ₩20,656 | -0.32% | 19.9만 |
|---|
| 2026.04.13 | ₩20,309 | ₩20,950 | ₩20,089 | ₩20,296 | -0.07% | 17.9만 |
|---|
| 2026.04.10 | ₩21,552 | ₩21,765 | ₩20,777 | ₩20,830 | -3.35% | 31.7만 |
|---|
| 2026.04.09 | ₩20,857 | ₩21,705 | ₩20,469 | ₩21,485 | +3.01% | 40.6만 |
|---|
| 2026.04.08 | ₩20,723 | ₩21,505 | ₩20,242 | ₩21,044 | +1.55% | 101만 |
|---|
| 2026.04.07 | ₩18,692 | ₩19,574 | ₩18,532 | ₩19,053 | +1.93% | 43.3만 |
|---|
| 2026.04.06 | ₩19,253 | ₩19,314 | ₩18,732 | ₩18,813 | -2.29% | 20.3만 |
|---|
| 2026.04.02 | ₩18,692 | ₩19,547 | ₩18,198 | ₩19,107 | +2.22% | 19.6만 |
|---|
| 2026.04.01 | ₩18,799 | ₩19,494 | ₩18,799 | ₩19,080 | +1.49% | 40.6만 |
|---|
| 2026.03.31 | ₩18,545 | ₩19,160 | ₩17,376 | ₩18,719 | +0.94% | 97.5만 |
|---|
| 2026.03.30 | ₩18,171 | ₩18,634 | ₩17,851 | ₩18,118 | -0.29% | 78.7만 |
|---|
| 2026.03.27 | ₩18,118 | ₩18,772 | ₩17,941 | ₩18,465 | +1.92% | 62.2만 |
|---|
| 2026.03.26 | ₩18,158 | ₩18,826 | ₩17,904 | ₩18,438 | +1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩18,091 | ₩18,973 | ₩17,877 | ₩18,265 | +0.96% | 44.9만 |
|---|
| 2026.03.24 | ₩17,236 | ₩18,058 | ₩17,049 | ₩17,557 | +1.86% | 24.3만 |
|---|
| 2026.03.23 | ₩17,637 | ₩18,345 | ₩17,102 | ₩17,904 | +1.52% | 50.1만 |
|---|
| 2026.03.20 | ₩17,370 | ₩17,503 | ₩16,381 | ₩16,514 | -4.92% | 54.6만 |
|---|
| 2026.03.19 | ₩17,570 | ₩17,971 | ₩17,089 | ₩17,784 | +1.22% | 104.3만 |
|---|
| 2026.03.18 | ₩18,652 | ₩19,046 | ₩17,704 | ₩17,797 | -4.58% | 81.1만 |
|---|
| 2026.03.17 | ₩19,668 | ₩19,668 | ₩18,572 | ₩18,946 | -3.67% | 60.9만 |
|---|
| 2026.03.16 | ₩18,278 | ₩19,294 | ₩18,078 | ₩19,160 | +4.82% | 61.5만 |
|---|
| 2026.03.13 | ₩18,452 | ₩18,668 | ₩17,169 | ₩17,944 | -2.75% | 183.7만 |
|---|
| 2026.03.12 | ₩21,244 | ₩21,244 | ₩18,205 | ₩18,385 | -13.46% | 192.5만 |
|---|
| 2026.03.11 | ₩21,244 | ₩21,659 | ₩20,924 | ₩21,605 | +1.70% | 24.6만 |
|---|
| 2026.03.10 | ₩20,977 | ₩22,554 | ₩20,536 | ₩21,458 | +2.29% | 70.3만 |
|---|
| 2026.03.09 | ₩20,603 | ₩21,124 | ₩19,107 | ₩21,084 | +2.33% | 113.8만 |
|---|
| 2026.03.06 | ₩21,846 | ₩21,959 | ₩20,817 | ₩21,004 | -3.85% | 86.8만 |
|---|
| 2026.03.05 | ₩23,315 | ₩23,429 | ₩21,939 | ₩22,180 | -4.87% | 54만 |
|---|
| 2026.03.04 | ₩23,048 | ₩23,970 | ₩22,707 | ₩23,863 | +3.54% | 52.3만 |
|---|
| 2026.03.03 | ₩22,968 | ₩23,142 | ₩21,712 | ₩22,741 | -0.99% | 37.5만 |
|---|
| 2026.03.02 | ₩24,718 | ₩25,306 | ₩23,649 | ₩23,890 | -3.35% | 71만 |
|---|
| 2026.02.27 | ₩26,188 | ₩26,322 | ₩25,026 | ₩25,266 | -3.52% | 24.2만 |
|---|
| 2026.02.26 | ₩26,522 | ₩26,896 | ₩25,867 | ₩26,562 | +0.15% | 16.3만 |
|---|
| 2026.02.25 | ₩26,068 | ₩27,190 | ₩26,014 | ₩26,348 | +1.08% | 46.8만 |
|---|
| 2026.02.24 | ₩25,306 | ₩26,362 | ₩24,952 | ₩26,135 | +3.27% | 62.1만 |
|---|
| 2026.02.23 | ₩27,123 | ₩27,390 | ₩24,785 | ₩25,173 | -7.19% | 74만 |
|---|
| 2026.02.20 | ₩27,457 | ₩28,693 | ₩27,350 | ₩28,112 | +2.38% | 69.4만 |
|---|
| 2026.02.19 | ₩28,059 | ₩28,139 | ₩26,756 | ₩27,404 | -2.33% | 32.7만 |
|---|
| 2026.02.18 | ₩26,308 | ₩27,651 | ₩26,048 | ₩27,390 | +4.11% | 39만 |
|---|
| 2026.02.17 | ₩24,264 | ₩26,455 | ₩24,050 | ₩26,215 | +8.04% | 75.7만 |
|---|
| 2026.02.13 | ₩24,558 | ₩24,892 | ₩23,242 | ₩24,050 | -2.07% | 75.5만 |
|---|
| 2026.02.12 | ₩25,012 | ₩25,480 | ₩24,491 | ₩24,718 | -1.18% | 17.2만 |
|---|
| 2026.02.11 | ₩26,014 | ₩26,048 | ₩24,905 | ₩24,945 | -4.11% | 7.6만 |
|---|
| 2026.02.10 | ₩26,255 | ₩26,255 | ₩25,132 | ₩25,453 | -3.05% | 18.8만 |
|---|
| 2026.02.09 | ₩26,281 | ₩26,281 | ₩25,012 | ₩25,413 | -3.30% | 18.2만 |
|---|
| 2026.02.06 | ₩25,319 | ₩25,881 | ₩24,899 | ₩25,426 | +0.42% | 21.5만 |
|---|
| 2026.02.05 | ₩25,132 | ₩26,054 | ₩24,357 | ₩25,186 | +0.21% | 59.9만 |
|---|
| 2026.02.04 | ₩26,756 | ₩27,177 | ₩25,119 | ₩25,533 | -4.57% | 37.7만 |
|---|
| 2026.02.03 | ₩27,524 | ₩27,708 | ₩26,041 | ₩26,923 | -2.18% | 27.3만 |
|---|
| 2026.02.02 | ₩26,776 | ₩27,604 | ₩26,722 | ₩27,444 | +2.50% | 178.3만 |
|---|
| 2026.01.30 | ₩27,350 | ₩27,350 | ₩26,308 | ₩26,789 | -2.05% | 26.2만 |
|---|
| 2026.01.29 | ₩28,099 | ₩28,453 | ₩26,388 | ₩26,843 | -4.47% | 63.1만 |
|---|
| 2026.01.28 | ₩28,205 | ₩28,967 | ₩27,724 | ₩28,379 | +0.62% | 20.9만 |
|---|
| 2026.01.27 | ₩28,433 | ₩28,940 | ₩27,497 | ₩28,059 | -1.32% | 13.7만 |
|---|
| 2026.01.26 | ₩28,580 | ₩28,900 | ₩27,925 | ₩28,018 | -1.96% | 8.3만 |
|---|
| 2026.01.23 | ₩27,938 | ₩28,326 | ₩27,404 | ₩28,179 | +0.86% | 12.8만 |
|---|
| 2026.01.22 | ₩27,738 | ₩28,453 | ₩27,431 | ₩27,765 | +0.10% | 14.5만 |
|---|
| 2026.01.21 | ₩26,803 | ₩27,591 | ₩26,696 | ₩27,324 | +1.94% | 17.5만 |
|---|
| 2026.01.20 | ₩27,230 | ₩27,484 | ₩26,696 | ₩27,070 | -0.59% | 13.5만 |
|---|
| 2026.01.16 | ₩26,522 | ₩27,203 | ₩26,335 | ₩27,043 | +1.96% | 7.7만 |
|---|
| 2026.01.15 | ₩25,787 | ₩27,083 | ₩25,460 | ₩26,535 | +2.90% | 27.3만 |
|---|
| 2026.01.14 | ₩26,629 | ₩27,177 | ₩25,266 | ₩25,654 | -3.66% | 37만 |
|---|
| 2026.01.13 | ₩27,952 | ₩28,259 | ₩26,235 | ₩27,003 | -3.39% | 47.7만 |
|---|
| 2026.01.12 | ₩27,818 | ₩28,526 | ₩27,030 | ₩27,898 | +0.29% | 21.8만 |
|---|
| 2026.01.09 | ₩28,299 | ₩28,299 | ₩26,215 | ₩27,524 | -2.74% | 27.2만 |
|---|
| 2026.01.08 | ₩28,540 | ₩28,780 | ₩27,885 | ₩28,125 | -1.45% | 11.7만 |
|---|
| 2026.01.07 | ₩28,326 | ₩29,461 | ₩27,898 | ₩28,727 | +1.42% | 37만 |
|---|
| 2026.01.06 | ₩29,328 | ₩29,789 | ₩27,771 | ₩28,352 | -3.33% | 26.2만 |
|---|
| 2026.01.05 | ₩29,515 | ₩29,789 | ₩28,767 | ₩29,194 | -1.09% | 39.1만 |
|---|
| 2026.01.02 | ₩29,755 | ₩29,936 | ₩28,914 | ₩29,328 | -1.44% | 36.1만 |
|---|
| 2025.12.31 | ₩29,742 | ₩30,374 | ₩29,341 | ₩29,341 | -1.35% | 63.8만 |
|---|
| 2025.12.30 | ₩29,408 | ₩30,343 | ₩29,288 | ₩29,595 | +0.64% | 47.3만 |
|---|
| 2025.12.29 | ₩30,330 | ₩30,350 | ₩29,281 | ₩29,649 | -2.25% | 28.7만 |
|---|
| 2025.12.26 | ₩30,223 | ₩30,798 | ₩29,635 | ₩30,611 | +1.28% | 57.3만 |
|---|
| 2025.12.24 | ₩28,272 | ₩29,742 | ₩28,235 | ₩29,635 | +4.82% | 9.3만 |
|---|
| 2025.12.23 | ₩28,165 | ₩28,366 | ₩27,095 | ₩27,938 | -0.81% | 31.6만 |
|---|
| 2025.12.22 | ₩28,459 | ₩29,194 | ₩27,885 | ₩28,232 | -0.80% | 38.9만 |
|---|
| 2025.12.19 | ₩29,154 | ₩29,729 | ₩28,259 | ₩28,459 | -2.38% | 23.8만 |
|---|
| 2025.12.18 | ₩28,286 | ₩28,727 | ₩27,357 | ₩28,727 | +1.56% | 40.4만 |
|---|
| 2025.12.17 | ₩26,295 | ₩28,059 | ₩26,014 | ₩28,032 | +6.61% | 75만 |
|---|
| 2025.12.16 | ₩25,921 | ₩26,509 | ₩25,213 | ₩25,587 | -1.29% | 10.6만 |
|---|
| 2025.12.15 | ₩25,800 | ₩25,800 | ₩24,812 | ₩25,533 | -1.04% | 38.6만 |
|---|
| 2025.12.12 | ₩24,251 | ₩26,014 | ₩23,934 | ₩25,400 | +4.74% | 26.9만 |
|---|
| 2025.12.11 | ₩23,943 | ₩24,585 | ₩23,636 | ₩24,117 | +0.73% | 6만 |
|---|
| 2025.12.10 | ₩24,558 | ₩25,573 | ₩23,903 | ₩23,917 | -2.61% | 21만 |
|---|
| 2025.12.09 | ₩23,943 | ₩24,732 | ₩23,401 | ₩24,357 | +1.73% | 17만 |
|---|
| 2025.12.08 | ₩24,438 | ₩25,346 | ₩23,462 | ₩23,716 | -2.95% | 7.7만 |
|---|
| 2025.12.05 | ₩25,841 | ₩26,054 | ₩24,291 | ₩24,424 | -5.48% | 15.3만 |
|---|
| 2025.12.04 | ₩26,054 | ₩26,188 | ₩25,553 | ₩25,627 | -1.64% | 11.2만 |
|---|
| 2025.12.03 | ₩25,947 | ₩26,014 | ₩25,313 | ₩25,961 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩25,667 | ₩26,048 | ₩25,213 | ₩25,587 | -0.31% | 19.1만 |
|---|
| 2025.12.01 | ₩24,104 | ₩26,268 | ₩24,104 | ₩25,266 | +4.82% | 66.8만 |
|---|
| 2025.11.28 | ₩25,253 | ₩25,767 | ₩24,585 | ₩24,772 | -1.90% | 4.2만 |
|---|
| 2025.11.26 | ₩25,052 | ₩25,560 | ₩24,304 | ₩24,852 | -0.80% | 34.3만 |
|---|
| 2025.11.25 | ₩23,649 | ₩25,186 | ₩23,583 | ₩25,026 | +5.82% | 24.4만 |
|---|
| 2025.11.24 | ₩22,901 | ₩23,917 | ₩22,741 | ₩23,489 | +2.57% | 37.6만 |
|---|
| 2025.11.21 | ₩22,353 | ₩23,449 | ₩22,347 | ₩22,567 | +0.96% | 24.3만 |
|---|
| 2025.11.20 | ₩23,008 | ₩23,155 | ₩22,180 | ₩22,647 | -1.57% | 14.4만 |
|---|
| 2025.11.19 | ₩21,659 | ₩22,854 | ₩21,405 | ₩22,580 | +4.26% | 36.5만 |
|---|
| 2025.11.18 | ₩21,946 | ₩22,206 | ₩21,378 | ₩21,659 | -1.31% | 69.9만 |
|---|
| 2025.11.17 | ₩22,794 | ₩23,883 | ₩21,725 | ₩22,220 | -2.52% | 77.8만 |
|---|
| 2025.11.14 | ₩22,714 | ₩23,349 | ₩22,380 | ₩22,821 | +0.47% | 33.6만 |
|---|
| 2025.11.13 | ₩24,718 | ₩24,732 | ₩22,848 | ₩22,981 | -7.03% | 121.5만 |
|---|
| 2025.11.12 | ₩24,798 | ₩25,039 | ₩24,718 | ₩24,718 | -0.32% | 48.1만 |
|---|
| 2025.11.11 | ₩24,504 | ₩25,106 | ₩24,050 | ₩24,732 | +0.93% | 90만 |
|---|
| 2025.11.10 | ₩26,121 | ₩26,201 | ₩24,718 | ₩24,718 | -5.37% | 139.7만 |
|---|
| 2025.11.07 | ₩26,789 | ₩27,372 | ₩25,453 | ₩25,907 | -3.29% | 131.2만 |
|---|
| 2025.11.06 | ₩25,600 | ₩27,431 | ₩25,533 | ₩27,190 | +6.21% | 494.4만 |
|---|
