시장 데이터를 불러오는 중
LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2,000) shares of Common Stock) · LTM · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,009 | ₩67,398 | ₩65,878 | ₩67,264 | +0.38% | 80.1만 |
| 2026.10.08 | ₩66,996 | ₩68,013 | ₩66,849 | ₩67,518 | +0.78% | 57.9만 |
| 2026.10.07 | ₩68,094 | ₩68,763 | ₩67,826 | ₩68,227 | +0.20% | 52.4만 |
| 2026.10.06 | ₩69,298 | ₩70,583 | ₩69,205 | ₩69,914 | +0.89% | 92.1만 |
| 2026.10.05 | ₩66,340 | ₩68,897 | ₩66,340 | ₩67,986 | +2.48% | 164.6만 |
| 2026.10.02 | ₩65,550 | ₩65,550 | ₩63,649 | ₩64,145 | -2.14% | 86.5만 |
| 2026.10.01 | ₩66,139 | ₩66,360 | ₩63,415 | ₩63,904 | -3.38% | 116.1만 |
| 2026.09.30 | ₩68,174 | ₩68,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,782 |
| -2.04% |
| 75.1만 |
| 2026.09.29 | ₩69,727 | ₩69,820 | ₩67,920 | ₩68,348 | -1.98% | 86.6만 |
|---|
| 2026.09.28 | ₩68,923 | ₩70,115 | ₩68,308 | ₩68,937 | +0.02% | 32.8만 |
|---|
| 2026.09.25 | ₩70,235 | ₩70,496 | ₩68,890 | ₩70,209 | -0.04% | 57.3만 |
|---|
| 2026.09.24 | ₩69,405 | ₩70,436 | ₩68,736 | ₩69,151 | -0.37% | 67.5만 |
|---|
| 2026.09.23 | ₩70,409 | ₩71,132 | ₩69,740 | ₩70,222 | -0.27% | 66.4만 |
|---|
| 2026.09.22 | ₩72,725 | ₩73,501 | ₩71,032 | ₩71,547 | -1.62% | 62.8만 |
|---|
| 2026.09.21 | ₩69,606 | ₩71,547 | ₩69,044 | ₩71,360 | +2.52% | 73.4만 |
|---|
| 2026.09.18 | ₩68,401 | ₩69,084 | ₩67,692 | ₩68,468 | +0.10% | 62.3만 |
|---|
| 2026.09.17 | ₩68,053 | ₩69,138 | ₩67,893 | ₩68,736 | +1.00% | 59.4만 |
|---|
| 2026.09.16 | ₩67,946 | ₩69,084 | ₩66,467 | ₩67,023 | -1.36% | 69.6만 |
|---|
| 2026.09.15 | ₩68,268 | ₩68,281 | ₩67,090 | ₩67,464 | -1.18% | 62.4만 |
|---|
| 2026.09.14 | ₩66,394 | ₩68,160 | ₩66,313 | ₩68,013 | +2.44% | 57.6만 |
|---|
| 2026.09.11 | ₩68,923 | ₩69,057 | ₩67,746 | ₩68,656 | -0.39% | 74.7만 |
|---|
| 2026.09.10 | ₩68,361 | ₩69,238 | ₩67,464 | ₩67,839 | -0.76% | 88.1만 |
|---|
| 2026.09.09 | ₩69,325 | ₩70,242 | ₩68,602 | ₩69,646 | +0.46% | 114.1만 |
|---|
| 2026.09.08 | ₩70,316 | ₩70,998 | ₩69,794 | ₩70,209 | -0.15% | 66.1만 |
|---|
| 2026.09.04 | ₩69,325 | ₩70,664 | ₩69,325 | ₩70,235 | +1.31% | 30.7만 |
|---|
| 2026.09.03 | ₩69,258 | ₩70,035 | ₩68,763 | ₩69,245 | -0.02% | 78.8만 |
|---|
| 2026.09.02 | ₩68,254 | ₩69,392 | ₩67,759 | ₩68,575 | +0.47% | 76.3만 |
|---|
| 2026.09.01 | ₩65,992 | ₩67,344 | ₩65,838 | ₩65,979 | -0.02% | 115.9만 |
|---|
| 2026.08.31 | ₩66,822 | ₩67,277 | ₩66,052 | ₩66,621 | -0.30% | 89.8만 |
|---|
| 2026.08.28 | ₩68,897 | ₩69,124 | ₩67,518 | ₩67,638 | -1.83% | 83.3만 |
|---|
| 2026.08.27 | ₩69,981 | ₩70,342 | ₩67,973 | ₩68,535 | -2.07% | 127.2만 |
|---|
| 2026.08.26 | ₩73,180 | ₩73,368 | ₩70,162 | ₩70,275 | -3.97% | 173.3만 |
|---|
| 2026.08.25 | ₩73,234 | ₩73,347 | ₩71,320 | ₩73,220 | -0.02% | 65.9만 |
|---|
| 2026.08.24 | ₩69,258 | ₩71,654 | ₩69,258 | ₩71,159 | +2.74% | 91.3만 |
|---|
| 2026.08.21 | ₩68,094 | ₩69,205 | ₩67,598 | ₩69,004 | +1.34% | 46.6만 |
|---|
| 2026.08.20 | ₩68,241 | ₩68,589 | ₩67,183 | ₩67,585 | -0.96% | 80.9만 |
|---|
| 2026.08.19 | ₩68,736 | ₩69,272 | ₩68,294 | ₩68,790 | +0.08% | 66.8만 |
|---|
| 2026.08.18 | ₩69,285 | ₩69,606 | ₩67,197 | ₩67,652 | -2.36% | 123.8만 |
|---|
| 2026.08.17 | ₩69,968 | ₩70,302 | ₩69,499 | ₩69,994 | +0.04% | 56.6만 |
|---|
| 2026.08.14 | ₩71,079 | ₩71,079 | ₩69,646 | ₩69,954 | -1.58% | 48.8만 |
|---|
| 2026.08.13 | ₩70,985 | ₩71,120 | ₩70,021 | ₩70,168 | -1.15% | 52.8만 |
|---|
| 2026.08.12 | ₩71,975 | ₩72,056 | ₩69,847 | ₩70,195 | -2.47% | 57.7만 |
|---|
| 2026.08.11 | ₩72,605 | ₩72,979 | ₩70,851 | ₩70,958 | -2.27% | 79.5만 |
|---|
| 2026.08.10 | ₩74,639 | ₩74,894 | ₩71,855 | ₩71,935 | -3.62% | 58.8만 |
|---|
| 2026.08.07 | ₩77,022 | ₩77,383 | ₩75,584 | ₩75,924 | -1.43% | 39.4만 |
|---|
| 2026.08.06 | ₩76,312 | ₩79,057 | ₩75,197 | ₩76,901 | +0.77% | 107.3만 |
|---|
| 2026.08.05 | ₩76,165 | ₩79,217 | ₩75,429 | ₩77,236 | +1.41% | 168.5만 |
|---|
| 2026.08.04 | ₩75,456 | ₩75,871 | ₩74,070 | ₩74,505 | -1.26% | 82만 |
|---|
| 2026.08.03 | ₩72,872 | ₩73,609 | ₩72,698 | ₩72,966 | +0.13% | 57.7만 |
|---|
| 2026.07.31 | ₩71,828 | ₩72,123 | ₩70,503 | ₩70,623 | -1.68% | 41.9만 |
|---|
| 2026.07.30 | ₩70,864 | ₩72,558 | ₩70,851 | ₩72,203 | +1.89% | 43.7만 |
|---|
| 2026.07.29 | ₩69,392 | ₩71,186 | ₩68,272 | ₩69,673 | +0.41% | 91.7만 |
|---|
| 2026.07.28 | ₩70,543 | ₩71,882 | ₩69,104 | ₩71,654 | +1.57% | 56.9만 |
|---|
| 2026.07.27 | ₩69,646 | ₩70,316 | ₩68,268 | ₩70,021 | +0.54% | 99.7만 |
|---|
| 2026.07.24 | ₩67,157 | ₩68,790 | ₩66,703 | ₩67,130 | -0.04% | 70.8만 |
|---|
| 2026.07.23 | ₩65,965 | ₩67,090 | ₩65,938 | ₩66,715 | +1.14% | 59.7만 |
|---|
| 2026.07.22 | ₩68,589 | ₩68,870 | ₩68,147 | ₩68,616 | +0.04% | 62.4만 |
|---|
| 2026.07.21 | ₩70,008 | ₩70,530 | ₩68,964 | ₩69,031 | -1.40% | 43.5만 |
|---|
| 2026.07.20 | ₩70,396 | ₩70,985 | ₩68,803 | ₩69,258 | -1.62% | 73.6만 |
|---|
| 2026.07.17 | ₩69,285 | ₩71,601 | ₩69,258 | ₩70,356 | +1.55% | 88.2만 |
|---|
| 2026.07.16 | ₩74,077 | ₩74,077 | ₩70,838 | ₩71,186 | -3.90% | 63.7만 |
|---|
| 2026.07.15 | ₩71,654 | ₩73,997 | ₩71,601 | ₩73,448 | +2.50% | 55.6만 |
|---|
| 2026.07.14 | ₩73,100 | ₩73,100 | ₩70,637 | ₩71,627 | -2.01% | 87만 |
|---|
| 2026.07.13 | ₩75,068 | ₩75,068 | ₩71,125 | ₩71,386 | -4.90% | 114.6만 |
|---|
| 2026.07.10 | ₩76,353 | ₩77,223 | ₩75,509 | ₩75,563 | -1.03% | 91.4만 |
|---|
| 2026.07.09 | ₩74,278 | ₩76,640 | ₩74,264 | ₩76,353 | +2.79% | 69.9만 |
|---|
| 2026.07.08 | ₩74,090 | ₩74,264 | ₩71,534 | ₩72,953 | -1.54% | 117.5만 |
|---|
| 2026.07.07 | ₩77,102 | ₩77,383 | ₩75,148 | ₩75,938 | -1.51% | 57.4만 |
|---|
| 2026.07.06 | ₩76,179 | ₩76,901 | ₩75,121 | ₩76,888 | +0.93% | 68.3만 |
|---|
| 2026.07.02 | ₩75,402 | ₩78,307 | ₩74,559 | ₩75,536 | +0.18% | 64.1만 |
|---|
| 2026.07.01 | ₩77,664 | ₩77,785 | ₩75,897 | ₩76,179 | -1.91% | 37.1만 |
|---|
| 2026.06.30 | ₩78,186 | ₩78,508 | ₩77,276 | ₩77,999 | -0.24% | 48.6만 |
|---|
| 2026.06.29 | ₩77,638 | ₩78,655 | ₩77,177 | ₩78,575 | +1.21% | 29.8만 |
|---|
| 2026.06.26 | ₩75,442 | ₩78,869 | ₩75,442 | ₩78,615 | +4.21% | 95.9만 |
|---|
| 2026.06.25 | ₩76,486 | ₩77,604 | ₩75,790 | ₩76,165 | -0.42% | 65만 |
|---|
| 2026.06.24 | ₩75,496 | ₩77,397 | ₩75,349 | ₩76,366 | +1.15% | 115만 |
|---|
| 2026.06.23 | ₩71,788 | ₩75,603 | ₩71,488 | ₩74,612 | +3.93% | 74.8만 |
|---|
| 2026.06.22 | ₩74,813 | ₩75,603 | ₩73,421 | ₩74,599 | -0.29% | 72.2만 |
|---|
| 2026.06.18 | ₩74,773 | ₩75,998 | ₩74,224 | ₩74,760 | -0.02% | 142.5만 |
|---|
| 2026.06.17 | ₩74,023 | ₩74,686 | ₩72,912 | ₩73,006 | -1.37% | 87.6만 |
|---|
| 2026.06.16 | ₩75,061 | ₩75,389 | ₩73,461 | ₩73,635 | -1.90% | 55.7만 |
|---|
| 2026.06.15 | ₩74,278 | ₩77,035 | ₩73,374 | ₩73,434 | -1.14% | 161.9만 |
|---|
| 2026.06.12 | ₩69,941 | ₩71,506 | ₩68,890 | ₩71,279 | +1.91% | 111.8만 |
|---|
| 2026.06.11 | ₩63,288 | ₩69,097 | ₩63,288 | ₩68,897 | +8.86% | 65.4만 |
|---|
| 2026.06.10 | ₩64,921 | ₩65,523 | ₩63,268 | ₩63,475 | -2.23% | 70.7만 |
|---|
| 2026.06.09 | ₩64,011 | ₩66,153 | ₩63,101 | ₩65,938 | +3.01% | 101.2만 |
|---|
| 2026.06.08 | ₩64,399 | ₩64,801 | ₩62,391 | ₩62,940 | -2.27% | 58.4만 |
|---|
| 2026.06.05 | ₩65,631 | ₩66,353 | ₩64,506 | ₩64,680 | -1.45% | 53.4만 |
|---|
| 2026.06.04 | ₩66,969 | ₩68,335 | ₩65,858 | ₩66,541 | -0.64% | 63.3만 |
|---|
| 2026.06.03 | ₩68,107 | ₩68,455 | ₩65,699 | ₩66,541 | -2.30% | 62.7만 |
|---|
| 2026.06.02 | ₩69,499 | ₩69,499 | ₩67,933 | ₩68,281 | -1.75% | 39.8만 |
|---|
| 2026.06.01 | ₩71,788 | ₩71,788 | ₩68,227 | ₩69,673 | -2.95% | 98.2만 |
|---|
| 2026.05.29 | ₩70,449 | ₩72,424 | ₩70,449 | ₩71,855 | +2.00% | 88.2만 |
|---|
| 2026.05.28 | ₩69,526 | ₩71,574 | ₩69,031 | ₩71,119 | +2.29% | 131.9만 |
|---|
| 2026.05.27 | ₩70,784 | ₩72,377 | ₩70,784 | ₩71,119 | +0.47% | 96.7만 |
|---|
| 2026.05.26 | ₩69,740 | ₩70,209 | ₩68,709 | ₩69,954 | +0.31% | 72만 |
|---|
| 2026.05.22 | ₩68,455 | ₩68,930 | ₩66,668 | ₩66,782 | -2.44% | 52.6만 |
|---|
| 2026.05.21 | ₩66,153 | ₩69,593 | ₩64,787 | ₩68,187 | +3.08% | 81.1만 |
|---|
| 2026.05.20 | ₩62,244 | ₩67,464 | ₩61,829 | ₩67,424 | +8.32% | 83만 |
|---|
| 2026.05.19 | ₩62,271 | ₩62,779 | ₩61,615 | ₩61,909 | -0.58% | 95.4만 |
|---|
| 2026.05.18 | ₩63,168 | ₩64,342 | ₩62,231 | ₩62,967 | -0.32% | 81.3만 |
|---|
| 2026.05.15 | ₩64,426 | ₩64,573 | ₩62,779 | ₩62,793 | -2.53% | 108.8만 |
|---|
| 2026.05.14 | ₩65,564 | ₩66,019 | ₩63,931 | ₩65,952 | +0.59% | 86.8만 |
|---|
| 2026.05.13 | ₩64,935 | ₩65,941 | ₩63,864 | ₩63,890 | -1.61% | 106만 |
|---|
| 2026.05.12 | ₩66,153 | ₩66,206 | ₩64,653 | ₩65,537 | -0.93% | 54.7만 |
|---|
| 2026.05.11 | ₩67,746 | ₩68,147 | ₩65,672 | ₩66,501 | -1.84% | 100.6만 |
|---|
| 2026.05.08 | ₩69,338 | ₩69,994 | ₩67,879 | ₩68,495 | -1.22% | 107.7만 |
|---|
| 2026.05.07 | ₩70,811 | ₩72,384 | ₩68,820 | ₩69,365 | -2.04% | 122.6만 |
|---|
| 2026.05.06 | ₩67,558 | ₩70,235 | ₩66,608 | ₩69,405 | +2.73% | 176.6만 |
|---|
| 2026.05.05 | ₩61,896 | ₩62,311 | ₩61,019 | ₩61,923 | +0.04% | 99.2만 |
|---|
| 2026.05.04 | ₩62,726 | ₩63,342 | ₩60,351 | ₩60,584 | -3.41% | 79.9만 |
|---|
| 2026.05.01 | ₩63,783 | ₩64,747 | ₩63,114 | ₩63,261 | -0.82% | 49.5만 |
|---|
| 2026.04.30 | ₩63,810 | ₩64,640 | ₩63,221 | ₩63,623 | -0.29% | 68.1만 |
|---|
| 2026.04.29 | ₩63,864 | ₩64,158 | ₩62,498 | ₩62,793 | -1.68% | 78.1만 |
|---|
| 2026.04.28 | ₩65,095 | ₩65,483 | ₩63,937 | ₩64,921 | -0.27% | 90만 |
|---|
| 2026.04.27 | ₩66,929 | ₩67,598 | ₩65,269 | ₩65,657 | -1.90% | 82.6만 |
|---|
| 2026.04.24 | ₩68,040 | ₩68,040 | ₩66,795 | ₩66,929 | -1.63% | 61.8만 |
|---|
| 2026.04.23 | ₩68,214 | ₩69,365 | ₩66,220 | ₩67,304 | -1.33% | 117.5만 |
|---|
| 2026.04.22 | ₩71,507 | ₩71,507 | ₩68,341 | ₩69,285 | -3.11% | 128.9만 |
|---|
| 2026.04.21 | ₩74,626 | ₩74,626 | ₩70,490 | ₩70,664 | -5.31% | 84.2만 |
|---|
| 2026.04.20 | ₩73,876 | ₩74,117 | ₩72,979 | ₩73,568 | -0.42% | 67.6만 |
|---|
| 2026.04.17 | ₩74,586 | ₩76,540 | ₩74,037 | ₩74,505 | -0.11% | 175.1만 |
|---|
| 2026.04.16 | ₩71,601 | ₩72,471 | ₩70,396 | ₩70,905 | -0.97% | 69.4만 |
|---|
| 2026.04.15 | ₩72,658 | ₩72,953 | ₩71,621 | ₩71,708 | -1.31% | 89.7만 |
|---|
| 2026.04.14 | ₩71,494 | ₩73,542 | ₩71,494 | ₩72,404 | +1.27% | 92.6만 |
|---|
| 2026.04.13 | ₩69,652 | ₩70,704 | ₩68,923 | ₩70,610 | +1.38% | 77만 |
|---|
| 2026.04.10 | ₩71,694 | ₩72,698 | ₩70,490 | ₩71,212 | -0.67% | 85.7만 |
|---|
| 2026.04.09 | ₩69,352 | ₩72,002 | ₩68,763 | ₩71,079 | +2.49% | 78.4만 |
|---|
| 2026.04.08 | ₩69,606 | ₩72,083 | ₩69,606 | ₩70,423 | +1.17% | 265.1만 |
|---|
| 2026.04.07 | ₩63,864 | ₩64,359 | ₩62,913 | ₩63,864 | 0.00% | 102.2만 |
|---|
| 2026.04.06 | ₩65,577 | ₩66,688 | ₩64,332 | ₩64,386 | -1.82% | 47만 |
|---|
| 2026.04.02 | ₩64,493 | ₩66,527 | ₩64,071 | ₩65,845 | +2.10% | 85.6만 |
|---|
| 2026.04.01 | ₩68,221 | ₩69,245 | ₩67,418 | ₩68,000 | -0.32% | 160만 |
|---|
| 2026.03.31 | ₩63,449 | ₩66,701 | ₩63,409 | ₩66,179 | +4.30% | 148.6만 |
|---|
| 2026.03.30 | ₩63,944 | ₩64,653 | ₩61,535 | ₩61,869 | -3.24% | 156.9만 |
|---|
| 2026.03.27 | ₩65,175 | ₩66,460 | ₩63,998 | ₩64,238 | -1.44% | 49.4만 |
|---|
| 2026.03.26 | ₩65,979 | ₩67,310 | ₩64,825 | ₩65,175 | -1.22% | 77.9만 |
|---|
| 2026.03.25 | ₩67,545 | ₩67,545 | ₩66,340 | ₩66,447 | -1.63% | 44.8만 |
|---|
| 2026.03.24 | ₩65,068 | ₩67,197 | ₩64,935 | ₩65,631 | +0.86% | 66.1만 |
|---|
| 2026.03.23 | ₩66,139 | ₩67,304 | ₩65,309 | ₩66,420 | +0.43% | 156.6만 |
|---|
| 2026.03.20 | ₩64,560 | ₩65,202 | ₩62,472 | ₩63,864 | -1.08% | 170.5만 |
|---|
| 2026.03.19 | ₩63,931 | ₩66,594 | ₩63,636 | ₩66,005 | +3.25% | 86.6만 |
|---|
| 2026.03.18 | ₩66,273 | ₩66,862 | ₩64,657 | ₩65,028 | -1.88% | 93.5만 |
|---|
| 2026.03.17 | ₩68,187 | ₩68,562 | ₩66,420 | ₩67,130 | -1.55% | 103.9만 |
|---|
| 2026.03.16 | ₩65,644 | ₩66,394 | ₩65,236 | ₩66,273 | +0.96% | 91.7만 |
|---|
| 2026.03.13 | ₩64,466 | ₩64,854 | ₩63,355 | ₩63,743 | -1.12% | 114.6만 |
|---|
| 2026.03.12 | ₩64,961 | ₩64,975 | ₩62,579 | ₩62,980 | -3.05% | 120.5만 |
|---|
| 2026.03.11 | ₩67,625 | ₩67,819 | ₩66,675 | ₩67,384 | -0.36% | 114.2만 |
|---|
| 2026.03.10 | ₩67,264 | ₩69,566 | ₩66,474 | ₩68,187 | +1.37% | 227.6만 |
|---|
| 2026.03.09 | ₩61,682 | ₩65,483 | ₩60,999 | ₩65,269 | +5.82% | 195.1만 |
|---|
| 2026.03.06 | ₩63,034 | ₩65,497 | ₩62,418 | ₩64,346 | +2.08% | 162.8만 |
|---|
| 2026.03.05 | ₩66,527 | ₩67,090 | ₩63,649 | ₩65,028 | -2.25% | 180.2만 |
|---|
| 2026.03.04 | ₩70,262 | ₩70,396 | ₩68,027 | ₩69,164 | -1.56% | 196.3만 |
|---|
| 2026.03.03 | ₩64,078 | ₩67,806 | ₩63,061 | ₩66,849 | +4.32% | 248.8만 |
|---|
| 2026.03.02 | ₩70,905 | ₩72,230 | ₩69,178 | ₩69,472 | -2.02% | 212.2만 |
|---|
| 2026.02.27 | ₩76,794 | ₩77,049 | ₩74,920 | ₩75,175 | -2.11% | 119.9만 |
|---|
| 2026.02.26 | ₩78,079 | ₩78,414 | ₩76,473 | ₩77,972 | -0.14% | 108.5만 |
|---|
| 2026.02.25 | ₩79,123 | ₩79,429 | ₩77,597 | ₩78,133 | -1.25% | 202.6만 |
|---|
| 2026.02.24 | ₩76,379 | ₩77,818 | ₩75,750 | ₩77,651 | +1.66% | 103.2만 |
|---|
| 2026.02.23 | ₩77,249 | ₩77,986 | ₩75,389 | ₩75,897 | -1.75% | 134만 |
|---|
| 2026.02.20 | ₩76,727 | ₩78,347 | ₩75,710 | ₩77,129 | +0.52% | 171.9만 |
|---|
| 2026.02.19 | ₩79,793 | ₩79,873 | ₩77,812 | ₩77,825 | -2.47% | 108.3만 |
|---|
| 2026.02.18 | ₩80,957 | ₩81,412 | ₩80,234 | ₩80,623 | -0.41% | 110.1만 |
|---|
| 2026.02.17 | ₩79,913 | ₩81,125 | ₩78,856 | ₩81,011 | +1.37% | 258.9만 |
|---|
| 2026.02.13 | ₩80,743 | ₩80,743 | ₩78,688 | ₩79,927 | -1.01% | 171.9만 |
|---|
| 2026.02.12 | ₩83,046 | ₩83,260 | ₩81,372 | ₩81,961 | -1.31% | 340.1만 |
|---|
| 2026.02.11 | ₩82,764 | ₩83,420 | ₩81,981 | ₩82,149 | -0.74% | 308.1만 |
|---|
| 2026.02.10 | ₩82,938 | ₩83,527 | ₩81,520 | ₩81,868 | -1.29% | 687.7만 |
|---|
| 2026.02.09 | ₩87,664 | ₩89,230 | ₩86,405 | ₩86,807 | -0.98% | 121.5만 |
|---|
| 2026.02.06 | ₩87,797 | ₩87,931 | ₩86,071 | ₩86,794 | -1.14% | 126.9만 |
|---|
| 2026.02.05 | ₩87,142 | ₩87,744 | ₩83,817 | ₩86,164 | -1.12% | 169.2만 |
|---|
| 2026.02.04 | ₩90,635 | ₩90,635 | ₩84,853 | ₩85,857 | -5.27% | 224.5만 |
|---|
| 2026.02.03 | ₩92,416 | ₩94,263 | ₩89,738 | ₩90,675 | -1.88% | 165.1만 |
|---|
| 2026.02.02 | ₩87,891 | ₩92,804 | ₩87,891 | ₩91,639 | +4.26% | 326.3만 |
|---|
| 2026.01.30 | ₩85,134 | ₩88,560 | ₩84,933 | ₩88,092 | +3.47% | 194.3만 |
|---|
| 2026.01.29 | ₩89,350 | ₩89,377 | ₩85,885 | ₩87,597 | -1.96% | 98.1만 |
|---|
| 2026.01.28 | ₩90,086 | ₩90,274 | ₩87,931 | ₩88,520 | -1.74% | 86.8만 |
|---|
| 2026.01.27 | ₩87,235 | ₩89,538 | ₩86,767 | ₩88,962 | +1.98% | 129.4만 |
|---|
| 2026.01.26 | ₩84,920 | ₩87,021 | ₩84,605 | ₩86,325 | +1.66% | 130.4만 |
|---|
| 2026.01.23 | ₩83,768 | ₩85,539 | ₩82,764 | ₩85,160 | +1.66% | 59.7만 |
|---|
| 2026.01.22 | ₩82,537 | ₩84,853 | ₩82,366 | ₩83,554 | +1.23% | 82.2만 |
|---|
| 2026.01.21 | ₩79,779 | ₩82,778 | ₩79,605 | ₩82,631 | +3.57% | 91.7만 |
|---|
| 2026.01.20 | ₩77,410 | ₩79,739 | ₩77,303 | ₩79,512 | +2.71% | 82만 |
|---|
| 2026.01.16 | ₩78,106 | ₩79,110 | ₩76,412 | ₩79,083 | +1.25% | 71.4만 |
|---|
| 2026.01.15 | ₩77,009 | ₩79,471 | ₩76,754 | ₩78,816 | +2.35% | 134.2만 |
|---|
| 2026.01.14 | ₩78,160 | ₩78,626 | ₩75,496 | ₩75,817 | -3.00% | 149만 |
|---|
| 2026.01.13 | ₩77,490 | ₩79,391 | ₩77,142 | ₩78,267 | +1.00% | 95.2만 |
|---|
| 2026.01.12 | ₩77,852 | ₩77,865 | ₩76,259 | ₩77,263 | -0.76% | 73.4만 |
|---|
| 2026.01.09 | ₩77,892 | ₩78,106 | ₩75,991 | ₩76,138 | -2.25% | 55.1만 |
|---|
| 2026.01.08 | ₩76,138 | ₩78,387 | ₩76,138 | ₩77,089 | +1.25% | 96.2만 |
|---|
| 2026.01.07 | ₩75,242 | ₩76,942 | ₩74,572 | ₩76,567 | +1.76% | 62.7만 |
|---|
| 2026.01.06 | ₩76,312 | ₩77,397 | ₩75,449 | ₩75,670 | -0.84% | 84.3만 |
|---|
| 2026.01.05 | ₩73,314 | ₩76,781 | ₩73,314 | ₩75,991 | +3.65% | 117.6만 |
|---|
| 2026.01.02 | ₩72,819 | ₩73,294 | ₩72,243 | ₩73,060 | +0.33% | 98만 |
|---|
| 2025.12.31 | ₩71,989 | ₩72,665 | ₩71,627 | ₩72,297 | +0.43% | 32.4만 |
|---|
| 2025.12.30 | ₩72,578 | ₩73,194 | ₩72,076 | ₩72,591 | +0.02% | 37.2만 |
|---|
| 2025.12.29 | ₩72,136 | ₩72,524 | ₩71,440 | ₩71,855 | -0.39% | 60만 |
|---|
| 2025.12.26 | ₩72,551 | ₩72,819 | ₩71,935 | ₩72,283 | -0.37% | 43.7만 |
|---|
| 2025.12.24 | ₩71,855 | ₩72,511 | ₩71,574 | ₩72,417 | +0.78% | 13.7만 |
|---|
| 2025.12.23 | ₩73,408 | ₩73,421 | ₩72,203 | ₩72,417 | -1.35% | 39.2만 |
|---|
| 2025.12.22 | ₩73,568 | ₩73,896 | ₩72,765 | ₩73,421 | -0.20% | 42.8만 |
|---|
| 2025.12.19 | ₩72,323 | ₩73,736 | ₩72,283 | ₩73,488 | +1.61% | 80.6만 |
|---|
| 2025.12.18 | ₩70,209 | ₩72,103 | ₩70,101 | ₩71,708 | +2.14% | 76.8만 |
|---|
| 2025.12.17 | ₩70,061 | ₩70,162 | ₩68,977 | ₩69,405 | -0.94% | 126.9만 |
|---|
| 2025.12.16 | ₩71,333 | ₩72,243 | ₩70,364 | ₩70,811 | -0.73% | 73.1만 |
|---|
| 2025.12.15 | ₩72,109 | ₩72,819 | ₩70,797 | ₩71,266 | -1.17% | 69.9만 |
|---|
| 2025.12.12 | ₩71,226 | ₩72,297 | ₩70,449 | ₩72,163 | +1.32% | 123.1만 |
|---|
| 2025.12.11 | ₩69,887 | ₩71,714 | ₩69,807 | ₩70,516 | +0.90% | 84.7만 |
|---|
| 2025.12.10 | ₩68,455 | ₩70,557 | ₩68,335 | ₩69,740 | +1.88% | 72.6만 |
|---|
| 2025.12.09 | ₩67,572 | ₩68,455 | ₩67,572 | ₩68,241 | +0.99% | 58.7만 |
|---|
| 2025.12.08 | ₩67,879 | ₩69,820 | ₩67,879 | ₩68,468 | +0.87% | 57.4만 |
|---|
| 2025.12.05 | ₩69,566 | ₩70,570 | ₩67,879 | ₩68,040 | -2.19% | 86.6만 |
|---|
| 2025.12.04 | ₩69,740 | ₩70,262 | ₩68,388 | ₩69,071 | -0.96% | 89.5만 |
|---|
| 2025.12.03 | ₩66,608 | ₩67,451 | ₩66,220 | ₩67,009 | +0.60% | 50.6만 |
|---|
| 2025.12.02 | ₩65,149 | ₩66,179 | ₩64,827 | ₩65,872 | +1.11% | 64.5만 |
|---|
| 2025.12.01 | ₩64,145 | ₩65,383 | ₩64,118 | ₩64,453 | +0.48% | 52.6만 |
|---|
| 2025.11.28 | ₩64,627 | ₩64,881 | ₩63,797 | ₩64,560 | -0.10% | 43.1만 |
|---|
| 2025.11.26 | ₩63,770 | ₩64,868 | ₩63,435 | ₩64,265 | +0.78% | 64.6만 |
|---|
| 2025.11.25 | ₩61,722 | ₩63,221 | ₩61,722 | ₩63,127 | +2.28% | 93.2만 |
|---|
| 2025.11.24 | ₩61,294 | ₩61,883 | ₩59,731 | ₩61,133 | -0.26% | 114.2만 |
|---|
| 2025.11.21 | ₩62,003 | ₩62,204 | ₩60,437 | ₩60,678 | -2.14% | 101.6만 |
|---|
| 2025.11.20 | ₩64,653 | ₩66,032 | ₩62,030 | ₩62,070 | -4.00% | 111만 |
|---|
| 2025.11.19 | ₩61,722 | ₩64,653 | ₩61,548 | ₩64,399 | +4.34% | 166.8만 |
|---|
| 2025.11.18 | ₩59,366 | ₩61,742 | ₩58,315 | ₩61,401 | +3.43% | 123.6만 |
|---|
| 2025.11.17 | ₩62,565 | ₩63,388 | ₩59,353 | ₩59,473 | -4.94% | 213.8만 |
|---|
| 2025.11.14 | ₩59,674 | ₩60,624 | ₩59,379 | ₩59,527 | -0.25% | 105.5만 |
|---|
| 2025.11.13 | ₩60,812 | ₩61,514 | ₩60,142 | ₩60,517 | -0.48% | 94.7만 |
|---|
| 2025.11.12 | ₩60,316 | ₩61,186 | ₩59,995 | ₩60,209 | -0.18% | 72.8만 |
|---|
| 2025.11.11 | ₩58,683 | ₩60,196 | ₩58,429 | ₩60,102 | +2.42% | 66.9만 |
|---|
| 2025.11.10 | ₩59,192 | ₩59,580 | ₩58,630 | ₩58,724 | -0.79% | 57.7만 |
|---|
| 2025.11.07 | ₩58,697 | ₩59,058 | ₩57,559 | ₩58,924 | +0.39% | 87만 |
|---|
| 2025.11.06 | ₩59,848 | ₩59,935 | ₩58,268 | ₩58,389 | -2.44% | 81.1만 |
|---|
| 2025.11.05 | ₩59,031 | ₩60,049 | ₩58,790 | ₩59,661 | +1.07% | 61.3만 |
|---|
| 2025.11.04 | ₩59,768 | ₩59,881 | ₩58,054 | ₩58,148 | -2.71% | 78.3만 |
|---|
| 2025.11.03 | ₩61,361 | ₩61,535 | ₩59,948 | ₩60,357 | -1.64% | 68.1만 |
|---|
| 2025.10.31 | ₩60,116 | ₩60,718 | ₩59,580 | ₩60,223 | +0.18% | 39만 |
|---|
| 2025.10.30 | ₩59,995 | ₩61,039 | ₩59,714 | ₩60,638 | +1.07% | 68만 |
|---|
| 2025.10.29 | ₩59,687 | ₩60,009 | ₩59,192 | ₩59,768 | +0.13% | 54.6만 |
|---|
| 2025.10.28 | ₩59,486 | ₩60,450 | ₩58,911 | ₩59,513 | +0.05% | 95.1만 |
|---|
| 2025.10.27 | ₩60,383 | ₩60,638 | ₩59,513 | ₩59,674 | -1.17% | 41만 |
|---|
| 2025.10.24 | ₩60,437 | ₩60,919 | ₩59,634 | ₩59,861 | -0.95% | 67.7만 |
|---|
| 2025.10.23 | ₩59,527 | ₩60,604 | ₩59,319 | ₩60,263 | +1.24% | 64.2만 |
|---|
| 2025.10.22 | ₩59,687 | ₩60,433 | ₩58,657 | ₩59,527 | -0.27% | 68만 |
|---|
| 2025.10.21 | ₩60,370 | ₩60,919 | ₩59,379 | ₩59,527 | -1.40% | 88.1만 |
|---|
| 2025.10.20 | ₩60,303 | ₩60,798 | ₩59,955 | ₩60,357 | +0.09% | 62.2만 |
|---|
| 2025.10.17 | ₩59,272 | ₩60,330 | ₩59,018 | ₩59,674 | +0.68% | 91.8만 |
|---|
| 2025.10.16 | ₩60,490 | ₩60,972 | ₩58,958 | ₩59,259 | -2.04% | 128.7만 |
|---|
| 2025.10.15 | ₩59,687 | ₩60,504 | ₩59,393 | ₩59,875 | +0.31% | 83.2만 |
|---|
| 2025.10.14 | ₩56,341 | ₩59,045 | ₩56,120 | ₩58,898 | +4.54% | 99만 |
|---|
| 2025.10.13 | ₩56,702 | ₩57,117 | ₩55,805 | ₩56,327 | -0.66% | 89.2만 |
|---|
| 2025.10.10 | ₩57,920 | ₩58,161 | ₩55,431 | ₩55,658 | -3.91% | 112.6만 |
|---|
