시장 데이터를 불러오는 중
전체 종목
Corporacion America Airports SA Common Shares 과거 주가
Corporacion America Airports SA Common Shares · CAAP · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corporacion America Airports SA Common Shares · CAAP · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,031 | ₩33,031 | ₩32,487 | ₩32,910 | -0.37% | 11.2만 |
| 2026.10.08 | ₩32,856 | ₩33,406 | ₩32,494 | ₩32,722 | -0.41% | 12.5만 |
| 2026.10.07 | ₩33,272 | ₩33,882 | ₩33,057 | ₩33,232 | -0.12% | 26.6만 |
| 2026.10.06 | ₩34,412 | ₩34,854 | ₩33,795 | ₩33,822 | -1.71% | 24.6만 |
| 2026.10.05 | ₩32,789 | ₩34,613 | ₩32,789 | ₩34,251 | +4.46% | 34만 |
| 2026.10.02 | ₩32,588 | ₩33,057 | ₩32,481 | ₩32,588 | 0.00% | 29.1만 |
| 2026.10.01 | ₩34,036 | ₩34,036 | ₩32,253 | ₩32,561 | -4.33% | 53.1만 |
| 2026.09.30 | ₩34,801 | ₩35,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,117 |
| -1.97% |
| 55.3만 |
| 2026.09.29 | ₩34,989 | ₩35,176 | ₩34,251 | ₩34,868 | -0.34% | 84.4만 |
|---|
| 2026.09.28 | ₩31,944 | ₩35,223 | ₩31,944 | ₩34,935 | +9.36% | 106.9만 |
|---|
| 2026.09.25 | ₩31,877 | ₩32,266 | ₩31,313 | ₩32,025 | +0.46% | 14.4만 |
|---|
| 2026.09.24 | ₩31,904 | ₩32,045 | ₩31,463 | ₩31,582 | -1.01% | 22.1만 |
|---|
| 2026.09.23 | ₩32,092 | ₩32,159 | ₩31,649 | ₩31,824 | -0.84% | 10.9만 |
|---|
| 2026.09.22 | ₩32,642 | ₩32,856 | ₩31,958 | ₩32,213 | -1.31% | 11.6만 |
|---|
| 2026.09.21 | ₩32,186 | ₩32,620 | ₩31,515 | ₩32,440 | +0.79% | 20.5만 |
|---|
| 2026.09.18 | ₩31,663 | ₩31,931 | ₩31,515 | ₩31,676 | +0.04% | 23.4만 |
|---|
| 2026.09.17 | ₩32,052 | ₩32,226 | ₩31,663 | ₩32,078 | +0.08% | 17.5만 |
|---|
| 2026.09.16 | ₩31,864 | ₩32,119 | ₩31,220 | ₩31,569 | -0.93% | 12.9만 |
|---|
| 2026.09.15 | ₩32,655 | ₩32,695 | ₩31,649 | ₩32,065 | -1.81% | 45.1만 |
|---|
| 2026.09.14 | ₩32,521 | ₩32,990 | ₩32,186 | ₩32,628 | +0.33% | 19.4만 |
|---|
| 2026.09.11 | ₩33,527 | ₩33,661 | ₩32,601 | ₩32,977 | -1.64% | 23.9만 |
|---|
| 2026.09.10 | ₩32,427 | ₩33,352 | ₩32,427 | ₩33,232 | +2.48% | 19.7만 |
|---|
| 2026.09.09 | ₩32,333 | ₩33,037 | ₩32,206 | ₩32,803 | +1.45% | 11.2만 |
|---|
| 2026.09.08 | ₩32,870 | ₩33,044 | ₩32,320 | ₩32,400 | -1.43% | 14.1만 |
|---|
| 2026.09.04 | ₩32,132 | ₩32,937 | ₩31,790 | ₩32,736 | +1.88% | 13.9만 |
|---|
| 2026.09.03 | ₩32,655 | ₩33,111 | ₩31,864 | ₩32,467 | -0.57% | 30.7만 |
|---|
| 2026.09.02 | ₩31,086 | ₩32,508 | ₩30,925 | ₩32,427 | +4.31% | 21.4만 |
|---|
| 2026.09.01 | ₩31,475 | ₩32,290 | ₩30,869 | ₩30,965 | -1.62% | 28.7만 |
|---|
| 2026.08.31 | ₩31,287 | ₩31,703 | ₩31,046 | ₩31,475 | +0.60% | 31.8만 |
|---|
| 2026.08.28 | ₩32,615 | ₩32,883 | ₩32,186 | ₩32,320 | -0.90% | 20.6만 |
|---|
| 2026.08.27 | ₩33,098 | ₩33,889 | ₩32,333 | ₩32,427 | -2.03% | 22.1만 |
|---|
| 2026.08.26 | ₩33,326 | ₩33,941 | ₩32,964 | ₩32,990 | -1.01% | 22.5만 |
|---|
| 2026.08.25 | ₩32,306 | ₩33,352 | ₩32,119 | ₩33,285 | +3.03% | 22.9만 |
|---|
| 2026.08.24 | ₩31,676 | ₩32,454 | ₩31,404 | ₩31,985 | +0.97% | 22.8만 |
|---|
| 2026.08.21 | ₩31,314 | ₩32,065 | ₩31,247 | ₩31,462 | +0.47% | 23.7만 |
|---|
| 2026.08.20 | ₩31,046 | ₩31,676 | ₩30,912 | ₩31,207 | +0.52% | 29.1만 |
|---|
| 2026.08.19 | ₩31,140 | ₩31,750 | ₩30,784 | ₩31,260 | +0.39% | 30.1만 |
|---|
| 2026.08.18 | ₩31,555 | ₩31,985 | ₩29,530 | ₩30,831 | -2.29% | 71.5만 |
|---|
| 2026.08.17 | ₩32,789 | ₩33,433 | ₩32,132 | ₩32,199 | -1.80% | 18.7만 |
|---|
| 2026.08.14 | ₩33,272 | ₩34,010 | ₩32,682 | ₩32,829 | -1.33% | 18.9만 |
|---|
| 2026.08.13 | ₩33,460 | ₩33,808 | ₩32,964 | ₩33,312 | -0.44% | 16.6만 |
|---|
| 2026.08.12 | ₩33,433 | ₩33,714 | ₩32,990 | ₩33,379 | -0.16% | 8.6만 |
|---|
| 2026.08.11 | ₩33,527 | ₩34,211 | ₩32,923 | ₩33,111 | -1.24% | 23.4만 |
|---|
| 2026.08.10 | ₩33,795 | ₩33,835 | ₩32,856 | ₩33,513 | -0.83% | 22.9만 |
|---|
| 2026.08.07 | ₩35,525 | ₩35,525 | ₩33,379 | ₩33,634 | -5.32% | 25.8만 |
|---|
| 2026.08.06 | ₩34,868 | ₩35,833 | ₩34,828 | ₩35,056 | +0.54% | 14만 |
|---|
| 2026.08.05 | ₩35,579 | ₩35,874 | ₩34,586 | ₩34,868 | -2.00% | 17.8만 |
|---|
| 2026.08.04 | ₩34,761 | ₩35,579 | ₩34,579 | ₩35,458 | +2.01% | 14.6만 |
|---|
| 2026.08.03 | ₩34,868 | ₩35,203 | ₩34,197 | ₩34,331 | -1.54% | 13.4만 |
|---|
| 2026.07.31 | ₩35,270 | ₩35,270 | ₩34,385 | ₩34,559 | -2.02% | 10.6만 |
|---|
| 2026.07.30 | ₩34,640 | ₩35,257 | ₩34,160 | ₩35,015 | +1.08% | 14.9만 |
|---|
| 2026.07.29 | ₩34,667 | ₩35,176 | ₩34,090 | ₩34,238 | -1.24% | 8.9만 |
|---|
| 2026.07.28 | ₩34,921 | ₩35,485 | ₩34,331 | ₩35,002 | +0.23% | 13만 |
|---|
| 2026.07.27 | ₩34,264 | ₩35,485 | ₩33,969 | ₩35,190 | +2.70% | 21.4만 |
|---|
| 2026.07.24 | ₩33,580 | ₩34,050 | ₩33,259 | ₩33,755 | +0.52% | 9.5만 |
|---|
| 2026.07.23 | ₩33,071 | ₩33,654 | ₩33,071 | ₩33,554 | +1.46% | 12만 |
|---|
| 2026.07.22 | ₩33,205 | ₩33,748 | ₩33,185 | ₩33,634 | +1.29% | 11.3만 |
|---|
| 2026.07.21 | ₩33,138 | ₩33,299 | ₩32,782 | ₩33,205 | +0.20% | 10.4만 |
|---|
| 2026.07.20 | ₩33,500 | ₩33,647 | ₩32,467 | ₩32,709 | -2.36% | 34.8만 |
|---|
| 2026.07.17 | ₩33,299 | ₩34,157 | ₩33,031 | ₩33,299 | 0.00% | 17.9만 |
|---|
| 2026.07.16 | ₩33,594 | ₩34,117 | ₩33,098 | ₩33,795 | +0.60% | 40.8만 |
|---|
| 2026.07.15 | ₩33,379 | ₩34,506 | ₩32,749 | ₩33,835 | +1.37% | 18.9만 |
|---|
| 2026.07.14 | ₩33,621 | ₩33,942 | ₩33,232 | ₩33,339 | -0.84% | 15.4만 |
|---|
| 2026.07.13 | ₩33,004 | ₩33,413 | ₩32,923 | ₩33,165 | +0.49% | 14.2만 |
|---|
| 2026.07.10 | ₩32,749 | ₩33,399 | ₩32,709 | ₩33,151 | +1.23% | 14.1만 |
|---|
| 2026.07.09 | ₩33,031 | ₩33,366 | ₩32,615 | ₩32,722 | -0.93% | 22.8만 |
|---|
| 2026.07.08 | ₩33,419 | ₩33,992 | ₩32,870 | ₩33,031 | -1.16% | 14.7만 |
|---|
| 2026.07.07 | ₩34,573 | ₩34,573 | ₩33,540 | ₩33,661 | -2.64% | 20.3만 |
|---|
| 2026.07.06 | ₩34,090 | ₩35,471 | ₩33,835 | ₩34,425 | +0.98% | 20.9만 |
|---|
| 2026.07.02 | ₩34,197 | ₩34,948 | ₩33,661 | ₩33,835 | -1.06% | 22.6만 |
|---|
| 2026.07.01 | ₩33,782 | ₩34,492 | ₩33,782 | ₩33,902 | +0.36% | 21.1만 |
|---|
| 2026.06.30 | ₩34,626 | ₩34,640 | ₩33,191 | ₩33,768 | -2.48% | 34.2만 |
|---|
| 2026.06.29 | ₩34,466 | ₩34,814 | ₩34,023 | ₩34,533 | +0.19% | 26.9만 |
|---|
| 2026.06.26 | ₩34,439 | ₩35,109 | ₩33,527 | ₩34,251 | -0.55% | 26.1만 |
|---|
| 2026.06.25 | ₩34,962 | ₩35,900 | ₩34,600 | ₩34,680 | -0.81% | 17.7만 |
|---|
| 2026.06.24 | ₩35,123 | ₩35,149 | ₩34,398 | ₩34,975 | -0.42% | 23.9만 |
|---|
| 2026.06.23 | ₩35,136 | ₩35,398 | ₩34,814 | ₩35,096 | -0.11% | 19.1만 |
|---|
| 2026.06.22 | ₩36,879 | ₩37,094 | ₩35,471 | ₩35,659 | -3.31% | 20.3만 |
|---|
| 2026.06.18 | ₩36,625 | ₩37,134 | ₩36,222 | ₩36,933 | +0.84% | 20.4만 |
|---|
| 2026.06.17 | ₩37,188 | ₩37,805 | ₩36,195 | ₩36,423 | -2.06% | 14.2만 |
|---|
| 2026.06.16 | ₩37,765 | ₩38,395 | ₩36,812 | ₩37,255 | -1.35% | 23.9만 |
|---|
| 2026.06.15 | ₩36,209 | ₩38,529 | ₩35,874 | ₩37,630 | +3.93% | 37.9만 |
|---|
| 2026.06.12 | ₩35,444 | ₩35,726 | ₩35,109 | ₩35,444 | 0.00% | 8.8만 |
|---|
| 2026.06.11 | ₩33,701 | ₩35,565 | ₩33,701 | ₩35,324 | +4.81% | 16.3만 |
|---|
| 2026.06.10 | ₩34,600 | ₩35,230 | ₩33,104 | ₩33,513 | -3.14% | 32.5만 |
|---|
| 2026.06.09 | ₩34,331 | ₩35,619 | ₩33,701 | ₩34,519 | +0.55% | 13.6만 |
|---|
| 2026.06.08 | ₩34,238 | ₩34,633 | ₩33,446 | ₩33,701 | -1.57% | 14만 |
|---|
| 2026.06.05 | ₩34,613 | ₩34,620 | ₩33,634 | ₩33,996 | -1.78% | 12.9만 |
|---|
| 2026.06.04 | ₩35,163 | ₩35,592 | ₩34,774 | ₩34,801 | -1.03% | 17.5만 |
|---|
| 2026.06.03 | ₩35,994 | ₩36,035 | ₩34,747 | ₩34,895 | -3.06% | 22.5만 |
|---|
| 2026.06.02 | ₩35,847 | ₩36,584 | ₩34,895 | ₩36,276 | +1.20% | 17.6만 |
|---|
| 2026.06.01 | ₩35,243 | ₩36,477 | ₩34,868 | ₩35,833 | +1.67% | 34.5만 |
|---|
| 2026.05.29 | ₩35,123 | ₩36,068 | ₩34,841 | ₩35,672 | +1.57% | 31.2만 |
|---|
| 2026.05.28 | ₩35,109 | ₩35,874 | ₩34,633 | ₩35,243 | +0.38% | 20.6만 |
|---|
| 2026.05.27 | ₩34,264 | ₩35,619 | ₩33,862 | ₩35,284 | +2.97% | 21.9만 |
|---|
| 2026.05.26 | ₩33,822 | ₩34,398 | ₩33,741 | ₩34,251 | +1.27% | 11.4만 |
|---|
| 2026.05.22 | ₩33,889 | ₩33,889 | ₩33,104 | ₩33,473 | -1.23% | 18.2만 |
|---|
| 2026.05.21 | ₩32,883 | ₩33,996 | ₩32,601 | ₩33,889 | +3.06% | 16.4만 |
|---|
| 2026.05.20 | ₩32,360 | ₩33,647 | ₩32,285 | ₩33,312 | +2.94% | 11.7만 |
|---|
| 2026.05.19 | ₩32,789 | ₩32,863 | ₩31,971 | ₩32,132 | -2.00% | 25.2만 |
|---|
| 2026.05.18 | ₩31,998 | ₩33,393 | ₩31,689 | ₩33,272 | +3.98% | 23.6만 |
|---|
| 2026.05.15 | ₩32,615 | ₩32,829 | ₩31,797 | ₩31,998 | -1.89% | 18.6만 |
|---|
| 2026.05.14 | ₩31,797 | ₩33,098 | ₩31,797 | ₩33,098 | +4.09% | 22.4만 |
|---|
| 2026.05.13 | ₩32,628 | ₩33,567 | ₩30,845 | ₩31,985 | -1.97% | 43.6만 |
|---|
| 2026.05.12 | ₩33,487 | ₩33,647 | ₩32,883 | ₩33,446 | -0.12% | 22.4만 |
|---|
| 2026.05.11 | ₩33,849 | ₩34,211 | ₩33,205 | ₩33,661 | -0.55% | 19.9만 |
|---|
| 2026.05.08 | ₩35,029 | ₩35,116 | ₩33,761 | ₩33,835 | -3.41% | 14만 |
|---|
| 2026.05.07 | ₩34,868 | ₩35,136 | ₩34,197 | ₩34,573 | -0.85% | 16.1만 |
|---|
| 2026.05.06 | ₩33,916 | ₩35,525 | ₩33,741 | ₩34,908 | +2.93% | 31.3만 |
|---|
| 2026.05.05 | ₩32,601 | ₩33,555 | ₩32,601 | ₩33,232 | +1.93% | 18.5만 |
|---|
| 2026.05.04 | ₩32,360 | ₩32,913 | ₩32,025 | ₩32,025 | -1.04% | 20.7만 |
|---|
| 2026.05.01 | ₩33,419 | ₩33,419 | ₩32,400 | ₩32,575 | -2.53% | 22.2만 |
|---|
| 2026.04.30 | ₩33,151 | ₩33,580 | ₩32,481 | ₩33,460 | +0.93% | 25.3만 |
|---|
| 2026.04.29 | ₩33,554 | ₩33,875 | ₩32,333 | ₩32,749 | -2.40% | 37.5만 |
|---|
| 2026.04.28 | ₩33,004 | ₩33,567 | ₩32,648 | ₩33,554 | +1.67% | 21.4만 |
|---|
| 2026.04.27 | ₩33,460 | ₩33,889 | ₩33,037 | ₩33,272 | -0.56% | 31.6만 |
|---|
| 2026.04.24 | ₩33,714 | ₩33,983 | ₩33,285 | ₩33,527 | -0.56% | 20.4만 |
|---|
| 2026.04.23 | ₩33,647 | ₩34,372 | ₩33,178 | ₩33,527 | -0.36% | 32만 |
|---|
| 2026.04.22 | ₩34,130 | ₩34,962 | ₩33,554 | ₩33,728 | -1.18% | 30만 |
|---|
| 2026.04.21 | ₩34,948 | ₩35,557 | ₩33,621 | ₩33,768 | -3.38% | 21만 |
|---|
| 2026.04.20 | ₩34,975 | ₩35,284 | ₩34,707 | ₩34,962 | -0.04% | 20.4만 |
|---|
| 2026.04.17 | ₩35,002 | ₩35,699 | ₩34,626 | ₩35,230 | +0.65% | 52.6만 |
|---|
| 2026.04.16 | ₩35,190 | ₩35,605 | ₩34,787 | ₩34,975 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩35,458 | ₩35,887 | ₩34,881 | ₩35,310 | -0.42% | 17.4만 |
|---|
| 2026.04.14 | ₩36,142 | ₩36,879 | ₩35,659 | ₩35,686 | -1.26% | 19.2만 |
|---|
| 2026.04.13 | ₩36,088 | ₩36,933 | ₩35,847 | ₩35,914 | -0.48% | 28.4만 |
|---|
| 2026.04.10 | ₩36,517 | ₩37,081 | ₩36,276 | ₩36,303 | -0.59% | 29.1만 |
|---|
| 2026.04.09 | ₩35,713 | ₩37,275 | ₩34,895 | ₩36,316 | +1.69% | 47.2만 |
|---|
| 2026.04.08 | ₩36,155 | ₩37,211 | ₩35,216 | ₩35,632 | -1.45% | 21.8만 |
|---|
| 2026.04.07 | ₩34,479 | ₩34,640 | ₩33,686 | ₩34,385 | -0.27% | 13.8만 |
|---|
| 2026.04.06 | ₩34,479 | ₩34,888 | ₩33,916 | ₩34,278 | -0.58% | 14.6만 |
|---|
| 2026.04.02 | ₩33,956 | ₩34,868 | ₩33,862 | ₩34,412 | +1.34% | 14.9만 |
|---|
| 2026.04.01 | ₩34,559 | ₩34,984 | ₩34,184 | ₩34,720 | +0.47% | 28.2만 |
|---|
| 2026.03.31 | ₩32,360 | ₩33,916 | ₩32,360 | ₩33,916 | +4.81% | 58.2만 |
|---|
| 2026.03.30 | ₩32,829 | ₩33,205 | ₩31,663 | ₩31,877 | -2.90% | 41만 |
|---|
| 2026.03.27 | ₩33,406 | ₩33,802 | ₩32,494 | ₩32,709 | -2.09% | 23.3만 |
|---|
| 2026.03.26 | ₩34,211 | ₩34,962 | ₩33,875 | ₩33,875 | -0.98% | 23.8만 |
|---|
| 2026.03.25 | ₩34,358 | ₩35,713 | ₩33,916 | ₩34,828 | +1.37% | 36.3만 |
|---|
| 2026.03.24 | ₩33,285 | ₩34,077 | ₩32,682 | ₩33,849 | +1.69% | 20.8만 |
|---|
| 2026.03.23 | ₩33,446 | ₩34,184 | ₩33,393 | ₩33,567 | +0.36% | 17.3만 |
|---|
| 2026.03.20 | ₩33,956 | ₩33,956 | ₩32,575 | ₩32,588 | -4.03% | 33.3만 |
|---|
| 2026.03.19 | ₩32,494 | ₩34,117 | ₩32,245 | ₩34,077 | +4.87% | 13.1만 |
|---|
| 2026.03.18 | ₩33,701 | ₩34,915 | ₩33,205 | ₩33,272 | -1.27% | 24.4만 |
|---|
| 2026.03.17 | ₩36,410 | ₩37,081 | ₩32,990 | ₩34,291 | -5.82% | 52.3만 |
|---|
| 2026.03.16 | ₩32,937 | ₩33,527 | ₩32,722 | ₩33,433 | +1.51% | 25.8만 |
|---|
| 2026.03.13 | ₩33,473 | ₩33,661 | ₩32,360 | ₩32,709 | -2.28% | 30.3만 |
|---|
| 2026.03.12 | ₩34,090 | ₩34,157 | ₩33,178 | ₩33,272 | -2.40% | 18.7만 |
|---|
| 2026.03.11 | ₩34,613 | ₩35,103 | ₩34,090 | ₩34,613 | 0.00% | 10.5만 |
|---|
| 2026.03.10 | ₩34,264 | ₩35,149 | ₩33,916 | ₩34,479 | +0.63% | 25.9만 |
|---|
| 2026.03.09 | ₩33,352 | ₩34,519 | ₩32,749 | ₩34,224 | +2.61% | 27.5만 |
|---|
| 2026.03.06 | ₩34,197 | ₩34,854 | ₩33,540 | ₩34,090 | -0.31% | 23.6만 |
|---|
| 2026.03.05 | ₩35,699 | ₩35,740 | ₩34,372 | ₩35,056 | -1.80% | 28.2만 |
|---|
| 2026.03.04 | ₩35,780 | ₩36,102 | ₩34,868 | ₩35,927 | +0.41% | 20만 |
|---|
| 2026.03.03 | ₩37,054 | ₩37,563 | ₩34,995 | ₩35,914 | -3.08% | 45.3만 |
|---|
| 2026.03.02 | ₩37,550 | ₩38,153 | ₩37,027 | ₩38,060 | +1.36% | 30.9만 |
|---|
| 2026.02.27 | ₩38,596 | ₩38,945 | ₩37,952 | ₩38,220 | -0.97% | 33.2만 |
|---|
| 2026.02.26 | ₩39,132 | ₩39,655 | ₩38,355 | ₩38,837 | -0.75% | 29.9만 |
|---|
| 2026.02.25 | ₩38,998 | ₩39,186 | ₩38,019 | ₩39,132 | +0.34% | 30.5만 |
|---|
| 2026.02.24 | ₩37,684 | ₩38,998 | ₩37,617 | ₩38,596 | +2.42% | 28.7만 |
|---|
| 2026.02.23 | ₩38,958 | ₩38,958 | ₩37,711 | ₩38,033 | -2.38% | 32.4만 |
|---|
| 2026.02.20 | ₩38,811 | ₩39,374 | ₩38,220 | ₩39,226 | +1.07% | 18.5만 |
|---|
| 2026.02.19 | ₩37,899 | ₩38,891 | ₩36,879 | ₩38,891 | +2.62% | 26.1만 |
|---|
| 2026.02.18 | ₩38,395 | ₩39,106 | ₩37,912 | ₩38,368 | -0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩37,523 | ₩38,609 | ₩37,376 | ₩38,542 | +2.72% | 30만 |
|---|
| 2026.02.13 | ₩37,309 | ₩38,019 | ₩36,973 | ₩37,496 | +0.50% | 45.7만 |
|---|
| 2026.02.12 | ₩39,803 | ₩40,145 | ₩37,168 | ₩37,349 | -6.17% | 41.2만 |
|---|
| 2026.02.11 | ₩39,830 | ₩40,165 | ₩39,320 | ₩39,548 | -0.71% | 54.5만 |
|---|
| 2026.02.10 | ₩39,481 | ₩40,018 | ₩39,065 | ₩39,401 | -0.20% | 28만 |
|---|
| 2026.02.09 | ₩38,757 | ₩40,058 | ₩38,301 | ₩39,615 | +2.21% | 35.8만 |
|---|
| 2026.02.06 | ₩38,368 | ₩38,938 | ₩37,550 | ₩38,757 | +1.01% | 22.9만 |
|---|
| 2026.02.05 | ₩38,086 | ₩39,099 | ₩37,349 | ₩37,872 | -0.56% | 26.6만 |
|---|
| 2026.02.04 | ₩39,588 | ₩39,588 | ₩38,033 | ₩38,328 | -3.18% | 34.5만 |
|---|
| 2026.02.03 | ₩39,803 | ₩40,044 | ₩38,569 | ₩39,562 | -0.61% | 40.1만 |
|---|
| 2026.02.02 | ₩39,749 | ₩40,031 | ₩39,233 | ₩39,548 | -0.51% | 32.3만 |
|---|
| 2026.01.30 | ₩40,259 | ₩40,782 | ₩39,421 | ₩39,749 | -1.27% | 33.9만 |
|---|
| 2026.01.29 | ₩39,495 | ₩40,903 | ₩38,891 | ₩40,701 | +3.06% | 38만 |
|---|
| 2026.01.28 | ₩38,556 | ₩39,454 | ₩37,986 | ₩39,052 | +1.29% | 33.3만 |
|---|
| 2026.01.27 | ₩38,194 | ₩39,199 | ₩38,006 | ₩38,985 | +2.07% | 28.1만 |
|---|
| 2026.01.26 | ₩38,127 | ₩39,012 | ₩37,604 | ₩37,858 | -0.70% | 38.8만 |
|---|
| 2026.01.23 | ₩37,242 | ₩38,167 | ₩37,148 | ₩37,765 | +1.40% | 26만 |
|---|
| 2026.01.22 | ₩37,322 | ₩37,905 | ₩36,745 | ₩37,040 | -0.75% | 17.5만 |
|---|
| 2026.01.21 | ₩36,169 | ₩37,585 | ₩35,880 | ₩37,161 | +2.74% | 38.6만 |
|---|
| 2026.01.20 | ₩34,506 | ₩35,800 | ₩33,983 | ₩35,284 | +2.25% | 20.1만 |
|---|
| 2026.01.16 | ₩35,176 | ₩36,155 | ₩34,841 | ₩34,868 | -0.88% | 25.1만 |
|---|
| 2026.01.15 | ₩34,761 | ₩34,854 | ₩33,741 | ₩34,305 | -1.31% | 13.5만 |
|---|
| 2026.01.14 | ₩34,868 | ₩35,176 | ₩34,291 | ₩34,693 | -0.50% | 11.7만 |
|---|
| 2026.01.13 | ₩35,941 | ₩36,618 | ₩34,881 | ₩35,176 | -2.13% | 9.7만 |
|---|
| 2026.01.12 | ₩36,021 | ₩36,470 | ₩35,672 | ₩35,981 | -0.11% | 13.1만 |
|---|
| 2026.01.09 | ₩36,504 | ₩36,879 | ₩35,579 | ₩36,209 | -0.81% | 16만 |
|---|
| 2026.01.08 | ₩35,753 | ₩36,621 | ₩35,674 | ₩36,477 | +2.03% | 9.2만 |
|---|
| 2026.01.07 | ₩35,874 | ₩35,941 | ₩35,271 | ₩35,605 | -0.75% | 7.1만 |
|---|
| 2026.01.06 | ₩36,906 | ₩37,228 | ₩35,800 | ₩35,887 | -2.76% | 11.3만 |
|---|
| 2026.01.05 | ₩35,780 | ₩36,933 | ₩35,149 | ₩36,772 | +2.77% | 20.9만 |
|---|
| 2026.01.02 | ₩35,404 | ₩35,699 | ₩35,069 | ₩35,632 | +0.64% | 12.4만 |
|---|
| 2025.12.31 | ₩35,096 | ₩35,497 | ₩34,626 | ₩34,868 | -0.65% | 15.5만 |
|---|
| 2025.12.30 | ₩35,404 | ₩35,512 | ₩35,042 | ₩35,203 | -0.57% | 9.8만 |
|---|
| 2025.12.29 | ₩35,002 | ₩35,418 | ₩34,707 | ₩35,310 | +0.88% | 9.2만 |
|---|
| 2025.12.26 | ₩34,989 | ₩35,471 | ₩34,747 | ₩35,069 | +0.23% | 11만 |
|---|
| 2025.12.24 | ₩34,881 | ₩35,324 | ₩34,720 | ₩34,895 | +0.04% | 10.2만 |
|---|
| 2025.12.23 | ₩34,533 | ₩35,029 | ₩34,385 | ₩34,841 | +0.89% | 18.4만 |
|---|
| 2025.12.22 | ₩34,238 | ₩34,915 | ₩34,036 | ₩34,479 | +0.71% | 15.2만 |
|---|
| 2025.12.19 | ₩34,331 | ₩34,747 | ₩34,083 | ₩34,144 | -0.55% | 18.6만 |
|---|
| 2025.12.18 | ₩33,768 | ₩35,203 | ₩33,487 | ₩34,573 | +2.38% | 21.8만 |
|---|
| 2025.12.17 | ₩34,103 | ₩34,325 | ₩33,527 | ₩33,580 | -1.53% | 19.8만 |
|---|
| 2025.12.16 | ₩34,412 | ₩34,606 | ₩33,594 | ₩33,889 | -1.52% | 13.2만 |
|---|
| 2025.12.15 | ₩35,069 | ₩35,136 | ₩34,466 | ₩34,761 | -0.88% | 7.9만 |
|---|
| 2025.12.12 | ₩35,351 | ₩35,874 | ₩34,486 | ₩34,935 | -1.18% | 10.8만 |
|---|
| 2025.12.11 | ₩34,385 | ₩35,337 | ₩33,835 | ₩35,190 | +2.34% | 11.6만 |
|---|
| 2025.12.10 | ₩34,238 | ₩34,761 | ₩33,882 | ₩34,412 | +0.51% | 10.4만 |
|---|
| 2025.12.09 | ₩34,197 | ₩35,230 | ₩34,010 | ₩34,278 | +0.24% | 9.5만 |
|---|
| 2025.12.08 | ₩34,533 | ₩34,573 | ₩34,010 | ₩34,278 | -0.74% | 8.7만 |
|---|
| 2025.12.05 | ₩35,042 | ₩35,101 | ₩34,264 | ₩34,439 | -1.72% | 8만 |
|---|
| 2025.12.04 | ₩35,619 | ₩35,619 | ₩34,466 | ₩34,908 | -2.00% | 13.4만 |
|---|
| 2025.12.03 | ₩35,418 | ₩35,626 | ₩34,398 | ₩35,538 | +0.34% | 12만 |
|---|
| 2025.12.02 | ₩35,203 | ₩36,169 | ₩34,734 | ₩35,404 | +0.57% | 26만 |
|---|
| 2025.12.01 | ₩33,527 | ₩35,196 | ₩33,386 | ₩35,056 | +4.56% | 25.4만 |
|---|
| 2025.11.28 | ₩32,628 | ₩34,036 | ₩32,588 | ₩33,996 | +4.19% | 24.5만 |
|---|
| 2025.11.26 | ₩31,824 | ₩32,333 | ₩31,542 | ₩32,306 | +1.52% | 15.4만 |
|---|
| 2025.11.25 | ₩30,483 | ₩31,663 | ₩30,174 | ₩31,515 | +3.39% | 18.7만 |
|---|
| 2025.11.24 | ₩29,624 | ₩30,925 | ₩29,624 | ₩30,576 | +3.21% | 29.5만 |
|---|
| 2025.11.21 | ₩29,973 | ₩30,657 | ₩29,678 | ₩30,094 | +0.40% | 25.7만 |
|---|
| 2025.11.20 | ₩30,255 | ₩30,711 | ₩29,821 | ₩30,161 | -0.31% | 24.1만 |
|---|
| 2025.11.19 | ₩29,852 | ₩30,261 | ₩29,517 | ₩30,027 | +0.58% | 15.9만 |
|---|
| 2025.11.18 | ₩30,214 | ₩30,737 | ₩29,477 | ₩29,705 | -1.69% | 28.8만 |
|---|
| 2025.11.17 | ₩30,952 | ₩31,716 | ₩30,187 | ₩30,375 | -1.86% | 18.3만 |
|---|
| 2025.11.14 | ₩30,684 | ₩31,368 | ₩30,268 | ₩31,059 | +1.22% | 19.9만 |
|---|
| 2025.11.13 | ₩30,992 | ₩31,341 | ₩30,643 | ₩31,046 | +0.17% | 16.6만 |
|---|
| 2025.11.12 | ₩30,979 | ₩31,421 | ₩30,784 | ₩31,059 | +0.26% | 18만 |
|---|
| 2025.11.11 | ₩29,504 | ₩30,925 | ₩29,504 | ₩30,912 | +4.77% | 23.9만 |
|---|
| 2025.11.10 | ₩29,410 | ₩29,879 | ₩29,061 | ₩29,504 | +0.32% | 13.5만 |
|---|
| 2025.11.07 | ₩29,222 | ₩29,705 | ₩29,095 | ₩29,383 | +0.55% | 12.1만 |
|---|
| 2025.11.06 | ₩29,611 | ₩29,986 | ₩29,182 | ₩29,383 | -0.77% | 11.5만 |
|---|
| 2025.11.05 | ₩29,879 | ₩29,879 | ₩29,115 | ₩29,651 | -0.76% | 11.5만 |
|---|
| 2025.11.04 | ₩29,276 | ₩29,504 | ₩28,880 | ₩29,235 | -0.14% | 16.1만 |
|---|
| 2025.11.03 | ₩29,745 | ₩30,201 | ₩29,571 | ₩29,638 | -0.36% | 14.3만 |
|---|
| 2025.10.31 | ₩29,222 | ₩30,094 | ₩29,088 | ₩29,718 | +1.70% | 26.2만 |
|---|
| 2025.10.30 | ₩29,450 | ₩29,603 | ₩28,685 | ₩29,182 | -0.91% | 21.4만 |
|---|
| 2025.10.29 | ₩29,477 | ₩29,839 | ₩29,396 | ₩29,544 | +0.23% | 18.4만 |
|---|
| 2025.10.28 | ₩28,887 | ₩29,664 | ₩28,664 | ₩29,410 | +1.81% | 25.4만 |
|---|
| 2025.10.27 | ₩28,162 | ₩29,691 | ₩28,042 | ₩28,994 | +2.95% | 59.3만 |
|---|
| 2025.10.24 | ₩24,649 | ₩24,944 | ₩24,441 | ₩24,729 | +0.33% | 15.4만 |
|---|
| 2025.10.23 | ₩24,032 | ₩24,810 | ₩24,032 | ₩24,501 | +1.95% | 19.9만 |
|---|
| 2025.10.22 | ₩23,737 | ₩24,193 | ₩23,670 | ₩24,045 | +1.30% | 14.3만 |
|---|
| 2025.10.21 | ₩24,126 | ₩24,428 | ₩23,737 | ₩23,817 | -1.28% | 13.6만 |
|---|
| 2025.10.20 | ₩24,247 | ₩24,542 | ₩23,804 | ₩24,099 | -0.61% | 20.1만 |
|---|
| 2025.10.17 | ₩23,764 | ₩24,260 | ₩23,482 | ₩24,233 | +1.98% | 13.7만 |
|---|
| 2025.10.16 | ₩24,434 | ₩24,434 | ₩23,663 | ₩23,871 | -2.31% | 20.8만 |
|---|
| 2025.10.15 | ₩24,045 | ₩24,488 | ₩23,992 | ₩24,287 | +1.00% | 15.1만 |
|---|
| 2025.10.14 | ₩23,938 | ₩24,441 | ₩23,683 | ₩24,045 | +0.45% | 20.8만 |
|---|
| 2025.10.13 | ₩23,589 | ₩24,407 | ₩23,589 | ₩24,179 | +2.50% | 16.4만 |
|---|
| 2025.10.10 | ₩24,206 | ₩24,327 | ₩23,449 | ₩23,683 | -2.16% | 16.9만 |
|---|