시장 데이터를 불러오는 중
전체 종목
Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock 과거 주가
Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock · ASR · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock · ASR · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩310,819 | ₩311,542 | ₩305,383 | ₩310,297 | -0.17% | 6.2만 |
| 2026.10.08 | ₩309,186 | ₩311,207 | ₩302,853 | ₩308,476 | -0.23% | 4.4만 |
| 2026.10.07 | ₩318,357 | ₩319,027 | ₩308,717 | ₩308,851 | -2.99% | 6만 |
| 2026.10.06 | ₩321,142 | ₩327,154 | ₩318,478 | ₩322,401 | +0.39% | 8.3만 |
| 2026.10.05 | ₩316,215 | ₩321,772 | ₩312,118 | ₩319,295 | +0.97% | 9.8만 |
| 2026.10.02 | ₩313,564 | ₩321,330 | ₩310,136 | ₩313,859 | +0.09% | 7.1만 |
| 2026.10.01 | ₩315,385 | ₩319,335 | ₩303,053 | ₩309,815 | -1.77% | 10.6만 |
| 2026.09.30 | ₩324,436 | ₩324,838 | ₩314,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩314,903 |
| -2.94% |
| 20.6만 |
| 2026.09.29 | ₩326,485 | ₩328,265 | ₩319,616 | ₩322,629 | -1.18% | 7.6만 |
|---|
| 2026.09.28 | ₩323,700 | ₩330,408 | ₩323,700 | ₩326,645 | +0.91% | 7만 |
|---|
| 2026.09.25 | ₩319,335 | ₩327,047 | ₩318,598 | ₩325,641 | +1.97% | 6.2만 |
|---|
| 2026.09.24 | ₩315,773 | ₩321,906 | ₩315,706 | ₩319,067 | +1.04% | 9.2만 |
|---|
| 2026.09.23 | ₩325,159 | ₩325,159 | ₩320,326 | ₩320,660 | -1.38% | 6.7만 |
|---|
| 2026.09.22 | ₩327,944 | ₩331,117 | ₩323,968 | ₩327,650 | -0.09% | 6.1만 |
|---|
| 2026.09.21 | ₩329,310 | ₩330,729 | ₩319,388 | ₩328,132 | -0.36% | 11.4만 |
|---|
| 2026.09.18 | ₩326,364 | ₩330,140 | ₩324,704 | ₩325,788 | -0.18% | 7.8만 |
|---|
| 2026.09.17 | ₩336,205 | ₩336,205 | ₩323,298 | ₩329,029 | -2.13% | 7만 |
|---|
| 2026.09.16 | ₩333,126 | ₩336,379 | ₩330,341 | ₩332,443 | -0.20% | 2.4만 |
|---|
| 2026.09.15 | ₩341,427 | ₩341,427 | ₩330,729 | ₩332,496 | -2.62% | 5.1만 |
|---|
| 2026.09.14 | ₩335,067 | ₩339,526 | ₩331,117 | ₩337,544 | +0.74% | 3.8만 |
|---|
| 2026.09.11 | ₩340,222 | ₩340,222 | ₩335,308 | ₩337,102 | -0.92% | 3.2만 |
|---|
| 2026.09.10 | ₩336,473 | ₩340,061 | ₩335,402 | ₩336,286 | -0.06% | 3.8만 |
|---|
| 2026.09.09 | ₩340,195 | ₩342,954 | ₩338,736 | ₩339,606 | -0.17% | 2.9만 |
|---|
| 2026.09.08 | ₩345,444 | ₩347,707 | ₩341,534 | ₩341,534 | -1.13% | 7.1만 |
|---|
| 2026.09.04 | ₩346,689 | ₩349,916 | ₩343,690 | ₩344,547 | -0.62% | 1.8만 |
|---|
| 2026.09.03 | ₩345,015 | ₩346,783 | ₩341,668 | ₩344,145 | -0.25% | 7.4만 |
|---|
| 2026.09.02 | ₩334,719 | ₩343,904 | ₩334,719 | ₩342,418 | +2.30% | 4.9만 |
|---|
| 2026.09.01 | ₩342,351 | ₩346,488 | ₩334,170 | ₩334,759 | -2.22% | 5.8만 |
|---|
| 2026.08.31 | ₩344,801 | ₩346,234 | ₩340,182 | ₩343,449 | -0.39% | 7.8만 |
|---|
| 2026.08.28 | ₩349,943 | ₩349,943 | ₩343,918 | ₩344,801 | -1.47% | 3.2만 |
|---|
| 2026.08.27 | ₩349,005 | ₩353,799 | ₩348,108 | ₩348,189 | -0.23% | 3.4만 |
|---|
| 2026.08.26 | ₩354,000 | ₩356,611 | ₩351,496 | ₩351,496 | -0.71% | 5.6만 |
|---|
| 2026.08.25 | ₩352,179 | ₩358,833 | ₩342,766 | ₩353,437 | +0.36% | 2.2만 |
|---|
| 2026.08.24 | ₩350,572 | ₩352,754 | ₩347,385 | ₩348,818 | -0.50% | 3.4만 |
|---|
| 2026.08.21 | ₩352,701 | ₩354,334 | ₩349,675 | ₩351,576 | -0.32% | 3.7만 |
|---|
| 2026.08.20 | ₩349,113 | ₩350,036 | ₩344,252 | ₩346,997 | -0.61% | 3.2만 |
|---|
| 2026.08.19 | ₩351,697 | ₩351,697 | ₩345,484 | ₩347,372 | -1.23% | 6.3만 |
|---|
| 2026.08.18 | ₩351,549 | ₩352,179 | ₩342,672 | ₩347,680 | -1.10% | 5.4만 |
|---|
| 2026.08.17 | ₩351,643 | ₩355,553 | ₩347,185 | ₩352,139 | +0.14% | 4.3만 |
|---|
| 2026.08.14 | ₩357,762 | ₩358,833 | ₩350,800 | ₩354,254 | -0.98% | 4.6만 |
|---|
| 2026.08.13 | ₩370,562 | ₩370,562 | ₩356,919 | ₩357,601 | -3.50% | 4.1만 |
|---|
| 2026.08.12 | ₩365,528 | ₩369,464 | ₩363,265 | ₩367,831 | +0.63% | 4.3만 |
|---|
| 2026.08.11 | ₩367,188 | ₩370,857 | ₩361,431 | ₩363,707 | -0.95% | 5.1만 |
|---|
| 2026.08.10 | ₩369,250 | ₩369,250 | ₩362,167 | ₩367,697 | -0.42% | 5.2만 |
|---|
| 2026.08.07 | ₩376,199 | ₩376,199 | ₩369,545 | ₩370,455 | -1.53% | 6.6만 |
|---|
| 2026.08.06 | ₩364,711 | ₩375,342 | ₩364,671 | ₩371,727 | +1.92% | 9.1만 |
|---|
| 2026.08.05 | ₩367,443 | ₩374,686 | ₩362,395 | ₩365,434 | -0.55% | 8.8만 |
|---|
| 2026.08.04 | ₩374,485 | ₩381,702 | ₩367,001 | ₩369,960 | -1.21% | 8.4만 |
|---|
| 2026.08.03 | ₩371,433 | ₩374,512 | ₩368,005 | ₩373,026 | +0.43% | 9.2만 |
|---|
| 2026.07.31 | ₩370,830 | ₩375,690 | ₩368,755 | ₩369,036 | -0.48% | 4.7만 |
|---|
| 2026.07.30 | ₩372,115 | ₩374,472 | ₩367,697 | ₩370,294 | -0.49% | 3만 |
|---|
| 2026.07.29 | ₩364,149 | ₩370,214 | ₩359,610 | ₩364,149 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩363,158 | ₩370,187 | ₩353,759 | ₩363,091 | -0.02% | 8만 |
|---|
| 2026.07.27 | ₩360,976 | ₩366,679 | ₩357,963 | ₩359,596 | -0.38% | 12.7만 |
|---|
| 2026.07.24 | ₩356,155 | ₩361,310 | ₩346,796 | ₩358,512 | +0.66% | 9.8만 |
|---|
| 2026.07.23 | ₩365,956 | ₩369,973 | ₩359,771 | ₩361,297 | -1.27% | 6.5만 |
|---|
| 2026.07.22 | ₩362,904 | ₩370,830 | ₩362,261 | ₩366,238 | +0.92% | 6.1만 |
|---|
| 2026.07.21 | ₩370,321 | ₩370,549 | ₩362,555 | ₩368,152 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩374,766 | ₩377,900 | ₩366,144 | ₩367,362 | -1.98% | 7.2만 |
|---|
| 2026.07.17 | ₩371,285 | ₩377,056 | ₩370,254 | ₩374,512 | +0.87% | 6.6만 |
|---|
| 2026.07.16 | ₩377,525 | ₩379,332 | ₩374,030 | ₩376,159 | -0.36% | 3.2만 |
|---|
| 2026.07.15 | ₩370,268 | ₩380,738 | ₩370,268 | ₩379,533 | +2.50% | 4.4만 |
|---|
| 2026.07.14 | ₩376,587 | ₩377,110 | ₩368,808 | ₩369,022 | -2.01% | 6.2만 |
|---|
| 2026.07.13 | ₩380,403 | ₩384,326 | ₩372,223 | ₩373,106 | -1.92% | 9.7만 |
|---|
| 2026.07.10 | ₩377,940 | ₩385,277 | ₩377,324 | ₩381,756 | +1.01% | 8.5만 |
|---|
| 2026.07.09 | ₩382,224 | ₩387,326 | ₩378,623 | ₩379,734 | -0.65% | 6.2만 |
|---|
| 2026.07.08 | ₩384,246 | ₩389,013 | ₩378,797 | ₩381,180 | -0.80% | 9.6만 |
|---|
| 2026.07.07 | ₩413,354 | ₩413,354 | ₩384,862 | ₩386,804 | -6.42% | 11.1만 |
|---|
| 2026.07.06 | ₩417,438 | ₩423,986 | ₩413,033 | ₩413,582 | -0.92% | 6만 |
|---|
| 2026.07.02 | ₩415,898 | ₩417,452 | ₩409,900 | ₩416,153 | +0.06% | 5.8만 |
|---|
| 2026.07.01 | ₩409,753 | ₩414,560 | ₩404,959 | ₩413,729 | +0.97% | 3.7만 |
|---|
| 2026.06.30 | ₩415,323 | ₩415,323 | ₩407,396 | ₩410,650 | -1.13% | 6.4만 |
|---|
| 2026.06.29 | ₩414,345 | ₩414,506 | ₩404,692 | ₩412,953 | -0.34% | 5.9만 |
|---|
| 2026.06.26 | ₩411,841 | ₩419,714 | ₩407,651 | ₩412,966 | +0.27% | 3.4만 |
|---|
| 2026.06.25 | ₩408,936 | ₩423,102 | ₩402,496 | ₩414,546 | +1.37% | 6.7만 |
|---|
| 2026.06.24 | ₩398,037 | ₩416,916 | ₩397,006 | ₩404,772 | +1.69% | 7.4만 |
|---|
| 2026.06.23 | ₩397,006 | ₩399,711 | ₩390,486 | ₩396,337 | -0.17% | 9.8만 |
|---|
| 2026.06.22 | ₩410,610 | ₩411,065 | ₩398,492 | ₩402,000 | -2.10% | 7.3만 |
|---|
| 2026.06.18 | ₩410,034 | ₩415,979 | ₩403,540 | ₩412,672 | +0.64% | 7.3만 |
|---|
| 2026.06.17 | ₩409,364 | ₩412,257 | ₩402,415 | ₩403,567 | -1.42% | 6.8만 |
|---|
| 2026.06.16 | ₩404,866 | ₩413,194 | ₩404,210 | ₩408,615 | +0.93% | 7.9만 |
|---|
| 2026.06.15 | ₩394,998 | ₩405,682 | ₩392,427 | ₩403,018 | +2.03% | 13.8만 |
|---|
| 2026.06.12 | ₩383,456 | ₩392,400 | ₩380,926 | ₩384,393 | +0.24% | 6.8만 |
|---|
| 2026.06.11 | ₩372,356 | ₩381,890 | ₩372,356 | ₩380,336 | +2.14% | 5.5만 |
|---|
| 2026.06.10 | ₩370,589 | ₩377,324 | ₩368,206 | ₩369,987 | -0.16% | 2.9만 |
|---|
| 2026.06.09 | ₩377,337 | ₩383,711 | ₩368,474 | ₩372,397 | -1.31% | 5.9만 |
|---|
| 2026.06.08 | ₩378,609 | ₩378,917 | ₩372,182 | ₩377,364 | -0.33% | 4.1만 |
|---|
| 2026.06.05 | ₩392,039 | ₩393,659 | ₩377,337 | ₩377,766 | -3.64% | 6만 |
|---|
| 2026.06.04 | ₩399,456 | ₩400,675 | ₩391,530 | ₩392,039 | -1.86% | 4.5만 |
|---|
| 2026.06.03 | ₩404,879 | ₩405,187 | ₩396,323 | ₩397,354 | -1.86% | 3.4만 |
|---|
| 2026.06.02 | ₩400,246 | ₩407,584 | ₩396,524 | ₩405,736 | +1.37% | 7.1만 |
|---|
| 2026.06.01 | ₩392,989 | ₩398,680 | ₩390,606 | ₩397,220 | +1.08% | 9.3만 |
|---|
| 2026.05.29 | ₩402,523 | ₩402,523 | ₩395,118 | ₩396,859 | -1.41% | 8.3만 |
|---|
| 2026.05.28 | ₩406,820 | ₩410,141 | ₩400,447 | ₩402,523 | -1.06% | 7.2만 |
|---|
| 2026.05.27 | ₩405,696 | ₩410,770 | ₩405,522 | ₩409,164 | +0.85% | 10.1만 |
|---|
| 2026.05.26 | ₩408,039 | ₩416,488 | ₩404,491 | ₩414,493 | +1.58% | 8.3만 |
|---|
| 2026.05.22 | ₩412,283 | ₩415,068 | ₩402,174 | ₩404,036 | -2.00% | 9.2만 |
|---|
| 2026.05.21 | ₩414,211 | ₩415,711 | ₩408,079 | ₩413,354 | -0.21% | 8.2만 |
|---|
| 2026.05.20 | ₩401,907 | ₩415,831 | ₩401,358 | ₩415,738 | +3.44% | 9.1만 |
|---|
| 2026.05.19 | ₩395,627 | ₩405,549 | ₩392,748 | ₩401,398 | +1.46% | 15.5만 |
|---|
| 2026.05.18 | ₩397,247 | ₩400,340 | ₩396,149 | ₩397,823 | +0.14% | 10만 |
|---|
| 2026.05.15 | ₩399,537 | ₩399,537 | ₩392,695 | ₩396,511 | -0.76% | 9.1만 |
|---|
| 2026.05.14 | ₩408,628 | ₩412,123 | ₩400,367 | ₩403,205 | -1.33% | 12만 |
|---|
| 2026.05.13 | ₩415,430 | ₩415,430 | ₩406,874 | ₩408,655 | -1.63% | 7.7만 |
|---|
| 2026.05.12 | ₩420,196 | ₩420,719 | ₩410,971 | ₩414,104 | -1.45% | 8.3만 |
|---|
| 2026.05.11 | ₩413,716 | ₩420,277 | ₩413,006 | ₩420,277 | +1.59% | 6.4만 |
|---|
| 2026.05.08 | ₩421,843 | ₩421,843 | ₩411,507 | ₩413,716 | -1.93% | 5.5만 |
|---|
| 2026.05.07 | ₩416,675 | ₩421,495 | ₩413,903 | ₩418,081 | +0.34% | 4.8만 |
|---|
| 2026.05.06 | ₩415,068 | ₩417,746 | ₩411,373 | ₩415,791 | +0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩405,361 | ₩414,506 | ₩401,733 | ₩410,770 | +1.33% | 7.8만 |
|---|
| 2026.05.04 | ₩403,634 | ₩412,377 | ₩399,001 | ₩400,139 | -0.87% | 6.1만 |
|---|
| 2026.05.01 | ₩407,985 | ₩412,216 | ₩400,621 | ₩405,615 | -0.58% | 7.3만 |
|---|
| 2026.04.30 | ₩404,732 | ₩409,498 | ₩400,327 | ₩409,498 | +1.18% | 7만 |
|---|
| 2026.04.29 | ₩406,031 | ₩407,182 | ₩399,215 | ₩400,635 | -1.33% | 7.1만 |
|---|
| 2026.04.28 | ₩410,918 | ₩410,918 | ₩406,472 | ₩408,601 | -0.56% | 4.3만 |
|---|
| 2026.04.27 | ₩425,244 | ₩425,244 | ₩411,734 | ₩412,578 | -2.98% | 4.6만 |
|---|
| 2026.04.24 | ₩421,308 | ₩433,278 | ₩412,136 | ₩425,566 | +1.01% | 8.1만 |
|---|
| 2026.04.23 | ₩432,689 | ₩434,965 | ₩414,305 | ₩421,964 | -2.48% | 9.7만 |
|---|
| 2026.04.22 | ₩436,197 | ₩444,498 | ₩434,282 | ₩434,577 | -0.37% | 4.5만 |
|---|
| 2026.04.21 | ₩442,008 | ₩447,377 | ₩432,581 | ₩434,269 | -1.75% | 7.5만 |
|---|
| 2026.04.20 | ₩450,403 | ₩450,403 | ₩438,459 | ₩444,819 | -1.24% | 6.6만 |
|---|
| 2026.04.17 | ₩458,758 | ₩460,592 | ₩452,036 | ₩452,036 | -1.47% | 6.2만 |
|---|
| 2026.04.16 | ₩459,199 | ₩461,342 | ₩450,858 | ₩454,138 | -1.10% | 6.4만 |
|---|
| 2026.04.15 | ₩456,267 | ₩462,828 | ₩450,523 | ₩458,624 | +0.52% | 4.5만 |
|---|
| 2026.04.14 | ₩462,828 | ₩462,828 | ₩455,852 | ₩456,669 | -1.33% | 5.3만 |
|---|
| 2026.04.13 | ₩459,253 | ₩462,935 | ₩456,093 | ₩457,499 | -0.38% | 2.9만 |
|---|
| 2026.04.10 | ₩478,708 | ₩483,073 | ₩463,846 | ₩465,425 | -2.77% | 6.4만 |
|---|
| 2026.04.09 | ₩474,276 | ₩486,996 | ₩474,276 | ₩476,592 | +0.49% | 6만 |
|---|
| 2026.04.08 | ₩469,362 | ₩481,854 | ₩465,640 | ₩475,762 | +1.36% | 10.8만 |
|---|
| 2026.04.07 | ₩455,999 | ₩457,111 | ₩443,601 | ₩447,912 | -1.77% | 4.2만 |
|---|
| 2026.04.06 | ₩464,850 | ₩465,974 | ₩448,582 | ₩454,821 | -2.16% | 3.6만 |
|---|
| 2026.04.02 | ₩451,206 | ₩468,572 | ₩451,206 | ₩465,010 | +3.06% | 14.1만 |
|---|
| 2026.04.01 | ₩455,973 | ₩461,931 | ₩449,586 | ₩460,030 | +0.89% | 6.7만 |
|---|
| 2026.03.31 | ₩440,736 | ₩453,643 | ₩439,437 | ₩450,055 | +2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩448,394 | ₩450,121 | ₩433,746 | ₩434,818 | -3.03% | 10.3만 |
|---|
| 2026.03.27 | ₩444,498 | ₩450,014 | ₩440,495 | ₩441,258 | -0.73% | 7.5만 |
|---|
| 2026.03.26 | ₩449,934 | ₩456,736 | ₩446,600 | ₩447,578 | -0.52% | 17.7만 |
|---|
| 2026.03.25 | ₩443,962 | ₩457,794 | ₩443,092 | ₩454,513 | +2.38% | 10.7만 |
|---|
| 2026.03.24 | ₩422,593 | ₩439,423 | ₩422,593 | ₩437,281 | +3.48% | 4.3만 |
|---|
| 2026.03.23 | ₩433,720 | ₩436,384 | ₩425,485 | ₩428,136 | -1.29% | 4만 |
|---|
| 2026.03.20 | ₩436,116 | ₩440,562 | ₩425,070 | ₩425,097 | -2.53% | 3.7만 |
|---|
| 2026.03.19 | ₩428,886 | ₩438,781 | ₩422,151 | ₩437,321 | +1.97% | 4만 |
|---|
| 2026.03.18 | ₩434,161 | ₩434,831 | ₩427,949 | ₩429,395 | -1.10% | 4.2만 |
|---|
| 2026.03.17 | ₩439,477 | ₩446,413 | ₩430,171 | ₩433,840 | -1.28% | 5.5만 |
|---|
| 2026.03.16 | ₩430,961 | ₩442,945 | ₩430,961 | ₩436,090 | +1.19% | 18.5만 |
|---|
| 2026.03.13 | ₩432,541 | ₩438,379 | ₩423,504 | ₩424,802 | -1.79% | 4.6만 |
|---|
| 2026.03.12 | ₩442,034 | ₩447,122 | ₩428,966 | ₩430,640 | -2.58% | 3.6만 |
|---|
| 2026.03.11 | ₩451,219 | ₩454,848 | ₩444,123 | ₩448,046 | -0.70% | 3.8만 |
|---|
| 2026.03.10 | ₩447,926 | ₩458,463 | ₩444,699 | ₩449,077 | +0.26% | 3.9만 |
|---|
| 2026.03.09 | ₩447,885 | ₩447,885 | ₩429,167 | ₩442,075 | -1.30% | 7.8만 |
|---|
| 2026.03.06 | ₩448,542 | ₩452,291 | ₩440,575 | ₩446,158 | -0.53% | 6.6만 |
|---|
| 2026.03.05 | ₩449,613 | ₩463,484 | ₩449,613 | ₩452,358 | +0.61% | 7만 |
|---|
| 2026.03.04 | ₩452,371 | ₩465,198 | ₩449,037 | ₩461,703 | +2.06% | 7.7만 |
|---|
| 2026.03.03 | ₩465,506 | ₩465,506 | ₩442,998 | ₩449,880 | -3.36% | 9.3만 |
|---|
| 2026.03.02 | ₩483,675 | ₩483,675 | ₩470,313 | ₩477,422 | -1.29% | 5.4만 |
|---|
| 2026.02.27 | ₩490,048 | ₩491,414 | ₩480,462 | ₩481,573 | -1.73% | 10.6만 |
|---|
| 2026.02.26 | ₩494,065 | ₩497,707 | ₩482,175 | ₩488,348 | -1.16% | 5.9만 |
|---|
| 2026.02.25 | ₩462,092 | ₩504,228 | ₩462,092 | ₩490,517 | +6.15% | 10.9만 |
|---|
| 2026.02.24 | ₩488,696 | ₩488,696 | ₩463,230 | ₩475,561 | -2.69% | 8만 |
|---|
| 2026.02.23 | ₩497,587 | ₩506,223 | ₩477,985 | ₩486,915 | -2.14% | 16.8만 |
|---|
| 2026.02.20 | ₩503,705 | ₩510,347 | ₩500,787 | ₩510,347 | +1.32% | 4만 |
|---|
| 2026.02.19 | ₩503,438 | ₩505,861 | ₩498,430 | ₩501,911 | -0.30% | 7.8만 |
|---|
| 2026.02.18 | ₩508,847 | ₩510,829 | ₩502,018 | ₩505,071 | -0.74% | 4.8만 |
|---|
| 2026.02.17 | ₩500,104 | ₩506,999 | ₩499,474 | ₩506,999 | +1.38% | 2.7만 |
|---|
| 2026.02.13 | ₩495,364 | ₩500,894 | ₩491,749 | ₩500,104 | +0.96% | 9.9만 |
|---|
| 2026.02.12 | ₩504,777 | ₩507,548 | ₩493,945 | ₩495,404 | -1.86% | 7.1만 |
|---|
| 2026.02.11 | ₩499,421 | ₩507,535 | ₩497,761 | ₩505,674 | +1.25% | 3.9만 |
|---|
| 2026.02.10 | ₩496,743 | ₩501,951 | ₩485,617 | ₩498,216 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩496,114 | ₩501,336 | ₩489,580 | ₩495,819 | -0.06% | 7.5만 |
|---|
| 2026.02.06 | ₩487,638 | ₩498,564 | ₩486,969 | ₩492,619 | +1.02% | 5.8만 |
|---|
| 2026.02.05 | ₩477,543 | ₩484,251 | ₩465,640 | ₩483,354 | +1.22% | 8.4만 |
|---|
| 2026.02.04 | ₩488,468 | ₩492,673 | ₩473,968 | ₩478,667 | -2.01% | 6.5만 |
|---|
| 2026.02.03 | ₩471,946 | ₩490,771 | ₩471,946 | ₩489,017 | +3.62% | 6.8만 |
|---|
| 2026.02.02 | ₩463,256 | ₩470,527 | ₩462,105 | ₩468,706 | +1.18% | 3.2만 |
|---|
| 2026.01.30 | ₩463,444 | ₩469,268 | ₩458,905 | ₩462,105 | -0.29% | 7.6만 |
|---|
| 2026.01.29 | ₩472,241 | ₩477,088 | ₩460,190 | ₩467,420 | -1.02% | 6.4만 |
|---|
| 2026.01.28 | ₩467,287 | ₩474,624 | ₩465,452 | ₩470,366 | +0.66% | 5.6만 |
|---|
| 2026.01.27 | ₩461,797 | ₩468,157 | ₩460,592 | ₩468,130 | +1.37% | 7.4만 |
|---|
| 2026.01.26 | ₩454,486 | ₩463,444 | ₩454,486 | ₩457,887 | +0.75% | 7.9만 |
|---|
| 2026.01.23 | ₩449,880 | ₩458,503 | ₩445,944 | ₩452,786 | +0.65% | 13.9만 |
|---|
| 2026.01.22 | ₩448,635 | ₩456,281 | ₩445,315 | ₩451,728 | +0.69% | 5.6만 |
|---|
| 2026.01.21 | ₩440,468 | ₩450,550 | ₩438,915 | ₩448,193 | +1.75% | 6.9만 |
|---|
| 2026.01.20 | ₩432,126 | ₩438,982 | ₩430,493 | ₩435,982 | +0.89% | 5.9만 |
|---|
| 2026.01.16 | ₩428,043 | ₩432,474 | ₩423,075 | ₩432,474 | +1.04% | 2.6만 |
|---|
| 2026.01.15 | ₩430,091 | ₩434,001 | ₩423,022 | ₩425,097 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩429,154 | ₩434,041 | ₩423,852 | ₩429,529 | +0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩431,135 | ₩436,920 | ₩425,137 | ₩426,262 | -1.13% | 2.9만 |
|---|
| 2026.01.12 | ₩434,643 | ₩440,200 | ₩431,805 | ₩432,300 | -0.54% | 2.7만 |
|---|
| 2026.01.09 | ₩441,860 | ₩442,731 | ₩425,606 | ₩433,813 | -1.82% | 3.7만 |
|---|
| 2026.01.08 | ₩441,900 | ₩445,422 | ₩437,870 | ₩441,472 | -0.10% | 3.2만 |
|---|
| 2026.01.07 | ₩438,808 | ₩442,851 | ₩427,868 | ₩442,289 | +0.79% | 4.1만 |
|---|
| 2026.01.06 | ₩437,536 | ₩438,834 | ₩430,627 | ₩435,326 | -0.50% | 2.7만 |
|---|
| 2026.01.05 | ₩433,452 | ₩438,633 | ₩425,177 | ₩433,626 | +0.04% | 3.1만 |
|---|
| 2026.01.02 | ₩435,514 | ₩441,472 | ₩430,613 | ₩433,438 | -0.48% | 2.1만 |
|---|
| 2025.12.31 | ₩435,674 | ₩439,089 | ₩427,694 | ₩433,010 | -0.61% | 3.2만 |
|---|
| 2025.12.30 | ₩438,620 | ₩440,187 | ₩431,738 | ₩433,840 | -1.09% | 3.7만 |
|---|
| 2025.12.29 | ₩440,535 | ₩441,003 | ₩436,572 | ₩437,777 | -0.63% | 2.7만 |
|---|
| 2025.12.26 | ₩443,186 | ₩444,592 | ₩438,486 | ₩442,249 | -0.21% | 1.6만 |
|---|
| 2025.12.24 | ₩443,855 | ₩443,855 | ₩439,196 | ₩442,329 | -0.34% | 1.1만 |
|---|
| 2025.12.23 | ₩437,736 | ₩443,695 | ₩437,656 | ₩443,534 | +1.32% | 2.8만 |
|---|
| 2025.12.22 | ₩433,653 | ₩438,205 | ₩426,436 | ₩436,625 | +0.69% | 4.5만 |
|---|
| 2025.12.19 | ₩419,353 | ₩434,590 | ₩419,353 | ₩431,832 | +2.98% | 8.9만 |
|---|
| 2025.12.18 | ₩419,393 | ₩426,396 | ₩418,657 | ₩421,375 | +0.47% | 3.9만 |
|---|
| 2025.12.17 | ₩417,291 | ₩422,861 | ₩416,608 | ₩418,496 | +0.29% | 5.2만 |
|---|
| 2025.12.16 | ₩421,281 | ₩421,281 | ₩412,404 | ₩416,287 | -1.19% | 4만 |
|---|
| 2025.12.15 | ₩429,020 | ₩436,491 | ₩419,500 | ₩420,223 | -2.05% | 5.6만 |
|---|
| 2025.12.12 | ₩430,466 | ₩430,868 | ₩423,959 | ₩428,779 | -0.39% | 2.3만 |
|---|
| 2025.12.11 | ₩414,439 | ₩432,876 | ₩413,729 | ₩430,439 | +3.86% | 10.1만 |
|---|
| 2025.12.10 | ₩408,976 | ₩416,019 | ₩407,115 | ₩412,056 | +0.75% | 3.6만 |
|---|
| 2025.12.09 | ₩407,985 | ₩412,377 | ₩404,196 | ₩410,128 | +0.53% | 5.3만 |
|---|
| 2025.12.08 | ₩403,527 | ₩412,538 | ₩403,527 | ₩407,075 | +0.88% | 3.9만 |
|---|
| 2025.12.05 | ₩407,035 | ₩407,865 | ₩402,228 | ₩403,085 | -0.97% | 4.3만 |
|---|
| 2025.12.04 | ₩403,808 | ₩410,610 | ₩401,411 | ₩406,472 | +0.66% | 3.3만 |
|---|
| 2025.12.03 | ₩407,825 | ₩407,825 | ₩399,336 | ₩401,398 | -1.58% | 4.8만 |
|---|
| 2025.12.02 | ₩407,811 | ₩409,525 | ₩403,768 | ₩405,307 | -0.61% | 3.8만 |
|---|
| 2025.12.01 | ₩402,616 | ₩408,293 | ₩402,616 | ₩405,736 | +0.77% | 8.9만 |
|---|
| 2025.11.28 | ₩405,736 | ₩405,749 | ₩401,572 | ₩404,290 | -0.36% | 4만 |
|---|
| 2025.11.26 | ₩396,377 | ₩403,433 | ₩396,377 | ₩402,978 | +1.67% | 7.9만 |
|---|
| 2025.11.25 | ₩406,713 | ₩411,319 | ₩402,844 | ₩408,655 | +0.48% | 9.1만 |
|---|
| 2025.11.24 | ₩398,064 | ₩406,392 | ₩398,064 | ₩404,384 | +1.59% | 8만 |
|---|
| 2025.11.21 | ₩396,645 | ₩403,674 | ₩396,323 | ₩399,349 | +0.68% | 7만 |
|---|
| 2025.11.20 | ₩401,679 | ₩406,566 | ₩395,922 | ₩396,444 | -1.30% | 9.1만 |
|---|
| 2025.11.19 | ₩402,764 | ₩402,764 | ₩397,354 | ₩399,416 | -0.83% | 4.2만 |
|---|
| 2025.11.18 | ₩393,552 | ₩404,759 | ₩393,552 | ₩397,408 | +0.98% | 7.9만 |
|---|
| 2025.11.17 | ₩399,336 | ₩402,148 | ₩391,436 | ₩396,819 | -0.63% | 3.6만 |
|---|
| 2025.11.14 | ₩403,460 | ₩409,150 | ₩400,166 | ₩402,268 | -0.30% | 6.5만 |
|---|
| 2025.11.13 | ₩403,299 | ₩411,132 | ₩403,299 | ₩408,414 | +1.27% | 4.7만 |
|---|
| 2025.11.12 | ₩409,913 | ₩413,395 | ₩402,643 | ₩404,638 | -1.29% | 5.5만 |
|---|
| 2025.11.11 | ₩407,945 | ₩414,493 | ₩406,205 | ₩410,663 | +0.67% | 4.9만 |
|---|
| 2025.11.10 | ₩410,690 | ₩413,890 | ₩404,812 | ₩405,066 | -1.37% | 3만 |
|---|
| 2025.11.07 | ₩415,604 | ₩421,401 | ₩411,828 | ₩412,993 | -0.63% | 4.5만 |
|---|
| 2025.11.06 | ₩415,470 | ₩419,781 | ₩412,484 | ₩412,484 | -0.72% | 4만 |
|---|
| 2025.11.05 | ₩407,677 | ₩417,920 | ₩403,808 | ₩416,407 | +2.14% | 5.5만 |
|---|
| 2025.11.04 | ₩401,251 | ₩410,114 | ₩399,242 | ₩405,026 | +0.94% | 4.1만 |
|---|
| 2025.11.03 | ₩408,133 | ₩410,235 | ₩401,559 | ₩405,468 | -0.65% | 4.4만 |
|---|
| 2025.10.31 | ₩410,516 | ₩411,159 | ₩404,812 | ₩404,812 | -1.39% | 4.2만 |
|---|
| 2025.10.30 | ₩416,809 | ₩419,621 | ₩408,588 | ₩409,820 | -1.68% | 10.2만 |
|---|
| 2025.10.29 | ₩410,851 | ₩417,211 | ₩410,851 | ₩414,774 | +0.95% | 11.9만 |
|---|
| 2025.10.28 | ₩402,911 | ₩413,435 | ₩402,911 | ₩410,235 | +1.82% | 7만 |
|---|
| 2025.10.27 | ₩405,495 | ₩413,140 | ₩405,495 | ₩408,360 | +0.71% | 6.6만 |
|---|
| 2025.10.24 | ₩407,075 | ₩412,779 | ₩405,602 | ₩405,602 | -0.36% | 7만 |
|---|
| 2025.10.23 | ₩410,262 | ₩430,868 | ₩401,679 | ₩407,825 | -0.59% | 5.4만 |
|---|
| 2025.10.22 | ₩405,669 | ₩411,426 | ₩400,340 | ₩405,241 | -0.11% | 6.7만 |
|---|
| 2025.10.21 | ₩404,357 | ₩405,709 | ₩400,086 | ₩402,482 | -0.46% | 10.2만 |
|---|
| 2025.10.20 | ₩410,369 | ₩412,283 | ₩403,299 | ₩405,053 | -1.30% | 5.6만 |
|---|
| 2025.10.17 | ₩403,018 | ₩407,570 | ₩399,590 | ₩407,021 | +0.99% | 13만 |
|---|
| 2025.10.16 | ₩412,390 | ₩416,380 | ₩405,000 | ₩406,673 | -1.39% | 7.4만 |
|---|
| 2025.10.15 | ₩412,390 | ₩414,988 | ₩410,302 | ₩410,703 | -0.41% | 5.6만 |
|---|
| 2025.10.14 | ₩415,912 | ₩417,144 | ₩406,272 | ₩410,369 | -1.33% | 9.3만 |
|---|
| 2025.10.13 | ₩422,660 | ₩424,441 | ₩416,327 | ₩417,023 | -1.33% | 4.9만 |
|---|
| 2025.10.10 | ₩421,361 | ₩422,995 | ₩413,662 | ₩418,389 | -0.71% | 7.9만 |
|---|