시장 데이터를 불러오는 중
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares · OMAB · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,741 | ₩123,000 | ₩119,945 | ₩120,977 | -0.63% | 25만 |
| 2026.10.08 | ₩122,009 | ₩122,304 | ₩118,217 | ₩121,178 | -0.68% | 24.7만 |
| 2026.10.07 | ₩125,278 | ₩126,565 | ₩122,746 | ₩122,866 | -1.93% | 13.6만 |
| 2026.10.06 | ₩128,347 | ₩129,071 | ₩126,752 | ₩126,819 | -1.19% | 17.4만 |
| 2026.10.05 | ₩128,173 | ₩128,240 | ₩125,493 | ₩127,275 | -0.70% | 10.7만 |
| 2026.10.02 | ₩127,248 | ₩128,964 | ₩123,724 | ₩126,216 | -0.81% | 21만 |
| 2026.10.01 | ₩128,642 | ₩128,642 | ₩124,943 | ₩126,203 | -1.90% | 22.9만 |
| 2026.09.30 | ₩132,836 | ₩132,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,459 |
| -2.54% |
| 64.2만 |
| 2026.09.29 | ₩137,205 | ₩138,277 | ₩130,974 | ₩132,421 | -3.49% | 21.4만 |
|---|
| 2026.09.28 | ₩138,049 | ₩138,786 | ₩136,146 | ₩136,508 | -1.12% | 14.1만 |
|---|
| 2026.09.25 | ₩136,280 | ₩138,397 | ₩135,396 | ₩138,062 | +1.31% | 11.3만 |
|---|
| 2026.09.24 | ₩135,985 | ₩136,736 | ₩133,895 | ₩135,422 | -0.41% | 15.8만 |
|---|
| 2026.09.23 | ₩135,851 | ₩137,138 | ₩134,525 | ₩135,744 | -0.08% | 8.5만 |
|---|
| 2026.09.22 | ₩134,082 | ₩138,759 | ₩132,515 | ₩137,285 | +2.39% | 24만 |
|---|
| 2026.09.21 | ₩130,585 | ₩133,801 | ₩129,218 | ₩133,412 | +2.17% | 8.6만 |
|---|
| 2026.09.18 | ₩130,170 | ₩134,444 | ₩129,459 | ₩130,585 | +0.32% | 25.3만 |
|---|
| 2026.09.17 | ₩132,260 | ₩132,474 | ₩129,124 | ₩130,719 | -1.17% | 11만 |
|---|
| 2026.09.16 | ₩130,625 | ₩131,965 | ₩128,495 | ₩130,210 | -0.32% | 13만 |
|---|
| 2026.09.15 | ₩131,456 | ₩131,456 | ₩128,575 | ₩129,942 | -1.15% | 7.5만 |
|---|
| 2026.09.14 | ₩131,335 | ₩132,689 | ₩129,835 | ₩131,590 | +0.19% | 7.6만 |
|---|
| 2026.09.11 | ₩132,327 | ₩132,434 | ₩130,545 | ₩132,300 | -0.02% | 9.2만 |
|---|
| 2026.09.10 | ₩132,434 | ₩133,332 | ₩131,041 | ₩131,496 | -0.71% | 7.6만 |
|---|
| 2026.09.09 | ₩133,439 | ₩138,464 | ₩132,675 | ₩133,131 | -0.23% | 12.6만 |
|---|
| 2026.09.08 | ₩134,618 | ₩136,454 | ₩132,943 | ₩133,064 | -1.15% | 9.4만 |
|---|
| 2026.09.04 | ₩131,670 | ₩134,940 | ₩131,670 | ₩133,627 | +1.49% | 6만 |
|---|
| 2026.09.03 | ₩135,074 | ₩135,141 | ₩132,689 | ₩132,943 | -1.58% | 9.1만 |
|---|
| 2026.09.02 | ₩131,845 | ₩135,128 | ₩130,960 | ₩134,082 | +1.70% | 9.7만 |
|---|
| 2026.09.01 | ₩131,724 | ₩134,913 | ₩130,518 | ₩130,813 | -0.69% | 9.9만 |
|---|
| 2026.08.31 | ₩135,369 | ₩135,369 | ₩132,689 | ₩133,064 | -1.70% | 9.8만 |
|---|
| 2026.08.28 | ₩138,049 | ₩140,126 | ₩134,324 | ₩134,886 | -2.29% | 3.7만 |
|---|
| 2026.08.27 | ₩136,012 | ₩138,826 | ₩136,012 | ₩137,714 | +1.25% | 7만 |
|---|
| 2026.08.26 | ₩140,850 | ₩140,850 | ₩137,607 | ₩137,821 | -2.15% | 6.3만 |
|---|
| 2026.08.25 | ₩138,759 | ₩140,648 | ₩137,446 | ₩139,657 | +0.65% | 7.9만 |
|---|
| 2026.08.24 | ₩139,014 | ₩139,590 | ₩136,521 | ₩137,901 | -0.80% | 6.9만 |
|---|
| 2026.08.21 | ₩137,272 | ₩139,630 | ₩136,923 | ₩137,848 | +0.42% | 10.5만 |
|---|
| 2026.08.20 | ₩135,329 | ₩137,004 | ₩135,168 | ₩136,628 | +0.96% | 9.3만 |
|---|
| 2026.08.19 | ₩136,293 | ₩139,201 | ₩136,293 | ₩136,709 | +0.30% | 11.8만 |
|---|
| 2026.08.18 | ₩137,741 | ₩138,196 | ₩133,560 | ₩135,141 | -1.89% | 7.2만 |
|---|
| 2026.08.17 | ₩137,982 | ₩139,282 | ₩136,843 | ₩137,741 | -0.17% | 3.5만 |
|---|
| 2026.08.14 | ₩144,789 | ₩144,789 | ₩138,223 | ₩138,545 | -4.31% | 5.1만 |
|---|
| 2026.08.13 | ₩146,478 | ₩146,478 | ₩143,597 | ₩144,039 | -1.66% | 3.6만 |
|---|
| 2026.08.12 | ₩146,330 | ₩147,416 | ₩144,883 | ₩146,478 | +0.10% | 5.4만 |
|---|
| 2026.08.11 | ₩144,977 | ₩146,558 | ₩143,677 | ₩145,258 | +0.19% | 6.2만 |
|---|
| 2026.08.10 | ₩147,791 | ₩147,791 | ₩142,886 | ₩145,432 | -1.60% | 7.5만 |
|---|
| 2026.08.07 | ₩150,404 | ₩150,444 | ₩147,670 | ₩147,992 | -1.60% | 2.5만 |
|---|
| 2026.08.06 | ₩144,950 | ₩149,774 | ₩144,896 | ₩149,024 | +2.81% | 4.8만 |
|---|
| 2026.08.05 | ₩150,484 | ₩150,873 | ₩146,598 | ₩146,880 | -2.40% | 9.1만 |
|---|
| 2026.08.04 | ₩143,771 | ₩150,297 | ₩143,556 | ₩148,742 | +3.46% | 7.5만 |
|---|
| 2026.08.03 | ₩143,154 | ₩144,133 | ₩141,305 | ₩143,020 | -0.09% | 9만 |
|---|
| 2026.07.31 | ₩145,272 | ₩145,272 | ₩142,645 | ₩143,248 | -1.39% | 4.9만 |
|---|
| 2026.07.30 | ₩143,637 | ₩145,285 | ₩143,315 | ₩144,843 | +0.84% | 4.6만 |
|---|
| 2026.07.29 | ₩142,873 | ₩146,049 | ₩142,350 | ₩142,551 | -0.23% | 5.4만 |
|---|
| 2026.07.28 | ₩138,973 | ₩147,349 | ₩138,451 | ₩145,084 | +4.40% | 7.7만 |
|---|
| 2026.07.27 | ₩141,037 | ₩141,520 | ₩138,920 | ₩140,434 | -0.43% | 5.1만 |
|---|
| 2026.07.24 | ₩139,724 | ₩139,724 | ₩137,084 | ₩138,598 | -0.81% | 3.4만 |
|---|
| 2026.07.23 | ₩139,818 | ₩140,769 | ₩138,826 | ₩139,550 | -0.19% | 4.7만 |
|---|
| 2026.07.22 | ₩141,814 | ₩143,463 | ₩139,308 | ₩141,171 | -0.45% | 8.7만 |
|---|
| 2026.07.21 | ₩141,131 | ₩141,131 | ₩138,263 | ₩139,670 | -1.03% | 4.3만 |
|---|
| 2026.07.20 | ₩141,292 | ₩142,123 | ₩139,134 | ₩139,375 | -1.36% | 6.7만 |
|---|
| 2026.07.17 | ₩142,444 | ₩143,047 | ₩140,501 | ₩141,118 | -0.93% | 11.3만 |
|---|
| 2026.07.16 | ₩143,315 | ₩145,218 | ₩142,337 | ₩143,664 | +0.24% | 4.5만 |
|---|
| 2026.07.15 | ₩143,958 | ₩146,853 | ₩143,958 | ₩144,588 | +0.44% | 9.1만 |
|---|
| 2026.07.14 | ₩143,838 | ₩145,473 | ₩142,846 | ₩144,240 | +0.28% | 10.9만 |
|---|
| 2026.07.13 | ₩143,811 | ₩145,191 | ₩142,002 | ₩142,216 | -1.11% | 4만 |
|---|
| 2026.07.10 | ₩145,164 | ₩146,076 | ₩143,235 | ₩144,776 | -0.27% | 3.6만 |
|---|
| 2026.07.09 | ₩145,620 | ₩147,523 | ₩144,856 | ₩145,164 | -0.31% | 7.3만 |
|---|
| 2026.07.08 | ₩143,369 | ₩144,293 | ₩140,769 | ₩143,784 | +0.29% | 8.1만 |
|---|
| 2026.07.07 | ₩150,243 | ₩151,878 | ₩142,257 | ₩143,610 | -4.41% | 7.6만 |
|---|
| 2026.07.06 | ₩151,114 | ₩153,740 | ₩150,712 | ₩151,476 | +0.24% | 9.8만 |
|---|
| 2026.07.02 | ₩150,967 | ₩151,154 | ₩148,032 | ₩149,720 | -0.83% | 6.4만 |
|---|
| 2026.07.01 | ₩151,543 | ₩151,958 | ₩149,345 | ₩150,350 | -0.79% | 9.6만 |
|---|
| 2026.06.30 | ₩152,735 | ₩154,866 | ₩151,208 | ₩151,543 | -0.78% | 15.5만 |
|---|
| 2026.06.29 | ₩150,926 | ₩152,173 | ₩148,662 | ₩151,797 | +0.58% | 9.5만 |
|---|
| 2026.06.26 | ₩150,645 | ₩152,400 | ₩148,729 | ₩150,069 | -0.38% | 10.4만 |
|---|
| 2026.06.25 | ₩146,089 | ₩150,578 | ₩146,089 | ₩150,096 | +2.74% | 14.5만 |
|---|
| 2026.06.24 | ₩144,494 | ₩146,933 | ₩143,543 | ₩144,253 | -0.17% | 12.5만 |
|---|
| 2026.06.23 | ₩144,508 | ₩144,642 | ₩140,675 | ₩144,267 | -0.17% | 10.4만 |
|---|
| 2026.06.22 | ₩152,762 | ₩152,762 | ₩144,521 | ₩146,960 | -3.80% | 22.3만 |
|---|
| 2026.06.18 | ₩149,600 | ₩152,896 | ₩148,153 | ₩152,762 | +2.11% | 13.1만 |
|---|
| 2026.06.17 | ₩148,662 | ₩152,561 | ₩148,662 | ₩149,452 | +0.53% | 12.6만 |
|---|
| 2026.06.16 | ₩145,245 | ₩150,176 | ₩144,468 | ₩149,720 | +3.08% | 12.3만 |
|---|
| 2026.06.15 | ₩138,317 | ₩147,067 | ₩137,754 | ₩146,062 | +5.60% | 19.3만 |
|---|
| 2026.06.12 | ₩134,257 | ₩137,486 | ₩134,243 | ₩136,374 | +1.58% | 8.4만 |
|---|
| 2026.06.11 | ₩129,607 | ₩132,997 | ₩128,736 | ₩132,930 | +2.56% | 5.9만 |
|---|
| 2026.06.10 | ₩130,290 | ₩130,773 | ₩128,294 | ₩128,535 | -1.35% | 7.1만 |
|---|
| 2026.06.09 | ₩131,764 | ₩132,113 | ₩128,227 | ₩129,580 | -1.66% | 7.9만 |
|---|
| 2026.06.08 | ₩131,577 | ₩133,064 | ₩129,620 | ₩129,821 | -1.33% | 8.8만 |
|---|
| 2026.06.05 | ₩134,029 | ₩135,101 | ₩129,928 | ₩129,995 | -3.01% | 5.4만 |
|---|
| 2026.06.04 | ₩136,387 | ₩136,387 | ₩133,386 | ₩133,680 | -1.98% | 4.4만 |
|---|
| 2026.06.03 | ₩136,977 | ₩138,156 | ₩134,712 | ₩135,583 | -1.02% | 7.5만 |
|---|
| 2026.06.02 | ₩134,551 | ₩139,576 | ₩134,551 | ₩138,705 | +3.09% | 6.9만 |
|---|
| 2026.06.01 | ₩133,855 | ₩134,404 | ₩131,858 | ₩134,377 | +0.39% | 6.3만 |
|---|
| 2026.05.29 | ₩134,578 | ₩135,704 | ₩132,367 | ₩134,431 | -0.11% | 9.1만 |
|---|
| 2026.05.28 | ₩136,293 | ₩138,893 | ₩134,752 | ₩134,967 | -0.97% | 11.7만 |
|---|
| 2026.05.27 | ₩138,290 | ₩139,201 | ₩135,905 | ₩136,937 | -0.98% | 10.7만 |
|---|
| 2026.05.26 | ₩134,391 | ₩138,009 | ₩132,729 | ₩136,950 | +1.90% | 12만 |
|---|
| 2026.05.22 | ₩140,394 | ₩140,689 | ₩135,865 | ₩138,303 | -1.49% | 9.1만 |
|---|
| 2026.05.21 | ₩140,796 | ₩141,064 | ₩138,263 | ₩140,233 | -0.40% | 8.6만 |
|---|
| 2026.05.20 | ₩138,612 | ₩141,466 | ₩137,513 | ₩140,876 | +1.63% | 7.1만 |
|---|
| 2026.05.19 | ₩139,938 | ₩139,938 | ₩136,119 | ₩138,612 | -0.95% | 10.1만 |
|---|
| 2026.05.18 | ₩137,808 | ₩140,702 | ₩137,808 | ₩140,193 | +1.73% | 4만 |
|---|
| 2026.05.15 | ₩139,335 | ₩139,335 | ₩136,468 | ₩137,808 | -1.10% | 4.6만 |
|---|
| 2026.05.14 | ₩141,855 | ₩144,052 | ₩139,134 | ₩140,005 | -1.30% | 5.5만 |
|---|
| 2026.05.13 | ₩143,463 | ₩144,173 | ₩141,694 | ₩141,855 | -1.12% | 5.8만 |
|---|
| 2026.05.12 | ₩144,669 | ₩145,365 | ₩142,203 | ₩143,355 | -0.91% | 6.5만 |
|---|
| 2026.05.11 | ₩144,387 | ₩145,915 | ₩142,860 | ₩144,749 | +0.25% | 4.6만 |
|---|
| 2026.05.08 | ₩146,009 | ₩146,223 | ₩142,779 | ₩144,387 | -1.11% | 5.1만 |
|---|
| 2026.05.07 | ₩144,307 | ₩144,307 | ₩142,417 | ₩143,355 | -0.66% | 4.3만 |
|---|
| 2026.05.06 | ₩145,580 | ₩146,009 | ₩141,895 | ₩142,886 | -1.85% | 7.4만 |
|---|
| 2026.05.05 | ₩139,898 | ₩144,722 | ₩139,898 | ₩143,034 | +2.24% | 4.7만 |
|---|
| 2026.05.04 | ₩139,295 | ₩143,275 | ₩139,067 | ₩139,295 | 0.00% | 5.6만 |
|---|
| 2026.05.01 | ₩142,109 | ₩142,846 | ₩139,697 | ₩140,595 | -1.07% | 6만 |
|---|
| 2026.04.30 | ₩142,645 | ₩143,128 | ₩139,563 | ₩142,056 | -0.41% | 8.3만 |
|---|
| 2026.04.29 | ₩140,273 | ₩143,650 | ₩139,737 | ₩142,243 | +1.40% | 9.3만 |
|---|
| 2026.04.28 | ₩146,839 | ₩146,839 | ₩139,201 | ₩141,868 | -3.39% | 12만 |
|---|
| 2026.04.27 | ₩156,769 | ₩156,769 | ₩148,206 | ₩148,796 | -5.09% | 8.3만 |
|---|
| 2026.04.24 | ₩152,936 | ₩157,586 | ₩152,936 | ₩156,139 | +2.09% | 5.7만 |
|---|
| 2026.04.23 | ₩154,665 | ₩157,292 | ₩151,529 | ₩152,936 | -1.12% | 6.9만 |
|---|
| 2026.04.22 | ₩155,697 | ₩157,225 | ₩154,866 | ₩154,866 | -0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩158,632 | ₩159,087 | ₩154,129 | ₩154,424 | -2.65% | 8만 |
|---|
| 2026.04.20 | ₩154,719 | ₩157,305 | ₩152,508 | ₩156,742 | +1.31% | 11.3만 |
|---|
| 2026.04.17 | ₩154,719 | ₩157,707 | ₩154,719 | ₩156,099 | +0.89% | 9.9만 |
|---|
| 2026.04.16 | ₩156,045 | ₩156,769 | ₩152,253 | ₩153,513 | -1.62% | 13.5만 |
|---|
| 2026.04.15 | ₩149,747 | ₩152,936 | ₩148,595 | ₩152,467 | +1.82% | 22.9만 |
|---|
| 2026.04.14 | ₩152,119 | ₩152,414 | ₩149,546 | ₩150,645 | -0.97% | 7.6만 |
|---|
| 2026.04.13 | ₩154,491 | ₩155,067 | ₩151,114 | ₩151,784 | -1.75% | 11.4만 |
|---|
| 2026.04.10 | ₩156,849 | ₩158,042 | ₩154,973 | ₩155,215 | -1.04% | 5.6만 |
|---|
| 2026.04.09 | ₩156,903 | ₩159,315 | ₩155,938 | ₩156,849 | -0.03% | 6.1만 |
|---|
| 2026.04.08 | ₩156,769 | ₩158,417 | ₩155,295 | ₩156,581 | -0.12% | 9.6만 |
|---|
| 2026.04.07 | ₩153,191 | ₩155,040 | ₩146,813 | ₩149,184 | -2.62% | 22.3만 |
|---|
| 2026.04.06 | ₩156,421 | ₩156,528 | ₩152,065 | ₩153,781 | -1.69% | 4.7만 |
|---|
| 2026.04.02 | ₩152,253 | ₩157,318 | ₩151,637 | ₩156,421 | +2.74% | 4.2만 |
|---|
| 2026.04.01 | ₩153,982 | ₩155,268 | ₩152,829 | ₩154,049 | +0.04% | 8.9만 |
|---|
| 2026.03.31 | ₩151,101 | ₩154,880 | ₩150,431 | ₩153,740 | +1.75% | 30.7만 |
|---|
| 2026.03.30 | ₩152,548 | ₩154,344 | ₩149,640 | ₩150,524 | -1.33% | 8.3만 |
|---|
| 2026.03.27 | ₩151,864 | ₩164,166 | ₩150,256 | ₩152,548 | +0.45% | 14.1만 |
|---|
| 2026.03.26 | ₩155,228 | ₩155,992 | ₩152,012 | ₩152,132 | -1.99% | 6.5만 |
|---|
| 2026.03.25 | ₩153,446 | ₩157,452 | ₩151,127 | ₩156,514 | +2.00% | 9.1만 |
|---|
| 2026.03.24 | ₩145,741 | ₩151,181 | ₩144,896 | ₩151,074 | +3.66% | 7.5만 |
|---|
| 2026.03.23 | ₩147,282 | ₩149,117 | ₩144,669 | ₩145,821 | -0.99% | 7만 |
|---|
| 2026.03.20 | ₩149,962 | ₩149,962 | ₩144,481 | ₩145,633 | -2.89% | 13.8만 |
|---|
| 2026.03.19 | ₩144,039 | ₩149,653 | ₩143,168 | ₩149,117 | +3.53% | 5.1만 |
|---|
| 2026.03.18 | ₩142,752 | ₩146,960 | ₩142,752 | ₩145,379 | +1.84% | 5.8만 |
|---|
| 2026.03.17 | ₩147,094 | ₩147,094 | ₩143,891 | ₩144,669 | -1.65% | 5.9만 |
|---|
| 2026.03.16 | ₩143,128 | ₩158,323 | ₩143,128 | ₩145,727 | +1.82% | 7.3만 |
|---|
| 2026.03.13 | ₩143,838 | ₩145,647 | ₩140,139 | ₩141,533 | -1.60% | 9.7만 |
|---|
| 2026.03.12 | ₩146,545 | ₩147,282 | ₩140,112 | ₩142,471 | -2.78% | 8.1만 |
|---|
| 2026.03.11 | ₩150,082 | ₩150,082 | ₩146,571 | ₩148,220 | -1.24% | 5.8만 |
|---|
| 2026.03.10 | ₩149,292 | ₩153,754 | ₩147,000 | ₩150,672 | +0.92% | 8.2만 |
|---|
| 2026.03.09 | ₩146,330 | ₩148,729 | ₩140,769 | ₩148,474 | +1.47% | 11.9만 |
|---|
| 2026.03.06 | ₩149,479 | ₩149,479 | ₩145,700 | ₩148,581 | -0.60% | 11.2만 |
|---|
| 2026.03.05 | ₩155,684 | ₩156,447 | ₩151,462 | ₩152,199 | -2.24% | 13.4만 |
|---|
| 2026.03.04 | ₩152,575 | ₩156,260 | ₩149,332 | ₩155,684 | +2.04% | 7.3만 |
|---|
| 2026.03.03 | ₩156,421 | ₩156,715 | ₩148,622 | ₩151,221 | -3.32% | 13.5만 |
|---|
| 2026.03.02 | ₩162,558 | ₩163,630 | ₩156,849 | ₩160,173 | -1.47% | 12.9만 |
|---|
| 2026.02.27 | ₩168,588 | ₩168,588 | ₩163,536 | ₩163,697 | -2.90% | 9.6만 |
|---|
| 2026.02.26 | ₩170,518 | ₩170,598 | ₩166,564 | ₩168,601 | -1.12% | 9.3만 |
|---|
| 2026.02.25 | ₩170,437 | ₩172,166 | ₩166,953 | ₩169,271 | -0.68% | 13.5만 |
|---|
| 2026.02.24 | ₩175,114 | ₩175,114 | ₩156,045 | ₩170,169 | -2.82% | 23.1만 |
|---|
| 2026.02.23 | ₩177,164 | ₩177,968 | ₩172,568 | ₩175,234 | -1.09% | 12.6만 |
|---|
| 2026.02.20 | ₩173,814 | ₩180,889 | ₩173,814 | ₩180,876 | +4.06% | 5.2만 |
|---|
| 2026.02.19 | ₩176,320 | ₩176,320 | ₩172,662 | ₩174,899 | -0.81% | 5.7만 |
|---|
| 2026.02.18 | ₩176,722 | ₩178,611 | ₩173,653 | ₩176,320 | -0.23% | 7.8만 |
|---|
| 2026.02.17 | ₩170,786 | ₩176,896 | ₩170,786 | ₩175,945 | +3.02% | 4.9만 |
|---|
| 2026.02.13 | ₩169,553 | ₩172,152 | ₩168,843 | ₩171,724 | +1.28% | 7.7만 |
|---|
| 2026.02.12 | ₩173,626 | ₩174,323 | ₩168,454 | ₩168,615 | -2.89% | 6.6만 |
|---|
| 2026.02.11 | ₩171,884 | ₩173,077 | ₩169,137 | ₩173,010 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩171,925 | ₩171,925 | ₩168,052 | ₩171,335 | -0.34% | 7.5만 |
|---|
| 2026.02.09 | ₩167,167 | ₩170,987 | ₩167,167 | ₩170,987 | +2.28% | 5.7만 |
|---|
| 2026.02.06 | ₩161,834 | ₩166,953 | ₩160,735 | ₩166,806 | +3.07% | 6.1만 |
|---|
| 2026.02.05 | ₩158,739 | ₩163,281 | ₩156,957 | ₩160,240 | +0.95% | 8.7만 |
|---|
| 2026.02.04 | ₩162,625 | ₩162,625 | ₩156,782 | ₩158,739 | -2.39% | 12.7만 |
|---|
| 2026.02.03 | ₩157,586 | ₩161,539 | ₩157,533 | ₩161,044 | +2.19% | 12.6만 |
|---|
| 2026.02.02 | ₩156,930 | ₩159,998 | ₩156,112 | ₩157,586 | +0.42% | 6만 |
|---|
| 2026.01.30 | ₩155,483 | ₩157,452 | ₩154,598 | ₩156,729 | +0.80% | 10.1만 |
|---|
| 2026.01.29 | ₩160,615 | ₩160,923 | ₩154,397 | ₩158,591 | -1.26% | 13.4만 |
|---|
| 2026.01.28 | ₩160,843 | ₩162,357 | ₩159,409 | ₩159,891 | -0.59% | 9.6만 |
|---|
| 2026.01.27 | ₩158,122 | ₩161,513 | ₩158,122 | ₩161,097 | +1.88% | 6.6만 |
|---|
| 2026.01.26 | ₩155,134 | ₩159,637 | ₩153,687 | ₩157,613 | +1.60% | 9.9만 |
|---|
| 2026.01.23 | ₩153,419 | ₩158,538 | ₩152,628 | ₩154,920 | +0.98% | 23.9만 |
|---|
| 2026.01.22 | ₩154,853 | ₩155,603 | ₩151,194 | ₩153,794 | -0.68% | 9.4만 |
|---|
| 2026.01.21 | ₩149,801 | ₩154,960 | ₩148,005 | ₩154,853 | +3.37% | 10.2만 |
|---|
| 2026.01.20 | ₩146,049 | ₩148,769 | ₩144,066 | ₩147,925 | +1.28% | 10.8만 |
|---|
| 2026.01.16 | ₩142,860 | ₩146,652 | ₩140,943 | ₩146,303 | +2.41% | 7.4만 |
|---|
| 2026.01.15 | ₩141,962 | ₩144,186 | ₩141,962 | ₩142,685 | +0.51% | 4.6만 |
|---|
| 2026.01.14 | ₩145,419 | ₩145,419 | ₩140,850 | ₩142,525 | -1.99% | 7.6만 |
|---|
| 2026.01.13 | ₩148,193 | ₩148,849 | ₩144,387 | ₩144,628 | -2.41% | 5.6만 |
|---|
| 2026.01.12 | ₩149,720 | ₩152,012 | ₩147,590 | ₩148,461 | -0.84% | 3.7만 |
|---|
| 2026.01.09 | ₩149,627 | ₩151,623 | ₩146,143 | ₩149,024 | -0.40% | 3만 |
|---|
| 2026.01.08 | ₩150,350 | ₩153,057 | ₩148,072 | ₩150,096 | -0.17% | 3.6만 |
|---|
| 2026.01.07 | ₩149,198 | ₩154,880 | ₩143,409 | ₩150,350 | +0.77% | 3.7만 |
|---|
| 2026.01.06 | ₩148,099 | ₩152,039 | ₩146,598 | ₩148,930 | +0.56% | 6.9만 |
|---|
| 2026.01.05 | ₩146,786 | ₩148,689 | ₩144,789 | ₩146,411 | -0.26% | 5.7만 |
|---|
| 2026.01.02 | ₩145,754 | ₩148,059 | ₩144,454 | ₩145,968 | +0.15% | 4만 |
|---|
| 2025.12.31 | ₩145,915 | ₩147,255 | ₩143,784 | ₩145,754 | -0.11% | 6.2만 |
|---|
| 2025.12.30 | ₩148,849 | ₩148,849 | ₩145,111 | ₩145,808 | -2.04% | 5.1만 |
|---|
| 2025.12.29 | ₩149,694 | ₩149,881 | ₩147,925 | ₩148,287 | -0.94% | 4.3만 |
|---|
| 2025.12.26 | ₩151,958 | ₩152,534 | ₩149,881 | ₩151,194 | -0.50% | 2.2만 |
|---|
| 2025.12.24 | ₩151,020 | ₩153,245 | ₩150,605 | ₩151,047 | +0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩147,389 | ₩151,650 | ₩146,330 | ₩151,315 | +2.66% | 6.2만 |
|---|
| 2025.12.22 | ₩145,727 | ₩146,732 | ₩143,530 | ₩146,705 | +0.67% | 7.7만 |
|---|
| 2025.12.19 | ₩144,200 | ₩145,339 | ₩142,632 | ₩144,535 | +0.23% | 8.3만 |
|---|
| 2025.12.18 | ₩142,779 | ₩145,982 | ₩142,257 | ₩143,543 | +0.53% | 5.3만 |
|---|
| 2025.12.17 | ₩142,216 | ₩144,213 | ₩141,359 | ₩141,828 | -0.27% | 8.5만 |
|---|
| 2025.12.16 | ₩142,310 | ₩143,503 | ₩139,885 | ₩141,051 | -0.89% | 8.1만 |
|---|
| 2025.12.15 | ₩147,429 | ₩151,489 | ₩143,918 | ₩143,918 | -2.38% | 4.9만 |
|---|
| 2025.12.12 | ₩146,799 | ₩147,710 | ₩143,878 | ₩146,491 | -0.21% | 3.1만 |
|---|
| 2025.12.11 | ₩140,045 | ₩146,491 | ₩140,045 | ₩145,432 | +3.85% | 9.7만 |
|---|
| 2025.12.10 | ₩137,834 | ₩140,193 | ₩136,146 | ₩138,196 | +0.26% | 3.4만 |
|---|
| 2025.12.09 | ₩135,690 | ₩138,491 | ₩134,793 | ₩137,057 | +1.01% | 5.4만 |
|---|
| 2025.12.08 | ₩136,307 | ₩137,526 | ₩134,230 | ₩135,690 | -0.45% | 6.8만 |
|---|
| 2025.12.05 | ₩137,231 | ₩141,171 | ₩131,362 | ₩136,360 | -0.63% | 9.5만 |
|---|
| 2025.12.04 | ₩140,206 | ₩140,206 | ₩137,030 | ₩137,834 | -1.69% | 10만 |
|---|
| 2025.12.03 | ₩142,216 | ₩142,431 | ₩139,201 | ₩140,206 | -1.41% | 9.6만 |
|---|
| 2025.12.02 | ₩143,650 | ₩143,664 | ₩141,332 | ₩142,216 | -1.00% | 12.2만 |
|---|
| 2025.12.01 | ₩142,940 | ₩144,722 | ₩141,654 | ₩143,650 | +0.50% | 6.3만 |
|---|
| 2025.11.28 | ₩143,382 | ₩144,347 | ₩141,560 | ₩144,133 | +0.52% | 4.7만 |
|---|
| 2025.11.26 | ₩140,930 | ₩145,727 | ₩140,769 | ₩143,382 | +1.74% | 5.8만 |
|---|
| 2025.11.25 | ₩138,290 | ₩145,660 | ₩137,473 | ₩145,111 | +4.93% | 17.7만 |
|---|
| 2025.11.24 | ₩136,950 | ₩138,638 | ₩135,556 | ₩138,384 | +1.05% | 6.5만 |
|---|
| 2025.11.21 | ₩136,602 | ₩138,196 | ₩135,583 | ₩136,950 | +0.26% | 10.1만 |
|---|
| 2025.11.20 | ₩138,692 | ₩139,241 | ₩134,886 | ₩135,771 | -2.11% | 5.4만 |
|---|
| 2025.11.19 | ₩137,044 | ₩139,201 | ₩136,454 | ₩137,312 | +0.20% | 3.8만 |
|---|
| 2025.11.18 | ₩138,652 | ₩141,278 | ₩136,695 | ₩137,741 | -0.66% | 7.6만 |
|---|
| 2025.11.17 | ₩141,855 | ₩142,216 | ₩138,102 | ₩139,550 | -1.62% | 4.2만 |
|---|
| 2025.11.14 | ₩140,126 | ₩143,114 | ₩139,523 | ₩141,225 | +0.78% | 4.4만 |
|---|
| 2025.11.13 | ₩140,796 | ₩143,905 | ₩140,689 | ₩141,238 | +0.31% | 8.7만 |
|---|
| 2025.11.12 | ₩143,556 | ₩144,427 | ₩139,938 | ₩140,474 | -2.15% | 3.6만 |
|---|
| 2025.11.11 | ₩139,429 | ₩143,382 | ₩136,816 | ₩142,793 | +2.41% | 7.3만 |
|---|
| 2025.11.10 | ₩139,134 | ₩140,943 | ₩138,585 | ₩139,000 | -0.10% | 3.6만 |
|---|
| 2025.11.07 | ₩140,648 | ₩141,627 | ₩137,942 | ₩139,858 | -0.56% | 4.9만 |
|---|
| 2025.11.06 | ₩143,610 | ₩143,623 | ₩140,514 | ₩140,823 | -1.94% | 5만 |
|---|
| 2025.11.05 | ₩133,707 | ₩145,245 | ₩133,707 | ₩143,396 | +7.25% | 10.6만 |
|---|
| 2025.11.04 | ₩128,227 | ₩134,551 | ₩128,227 | ₩133,037 | +3.75% | 6.2만 |
|---|
| 2025.11.03 | ₩132,474 | ₩134,002 | ₩131,925 | ₩132,635 | +0.12% | 3.3만 |
|---|
| 2025.10.31 | ₩131,322 | ₩133,051 | ₩130,853 | ₩132,153 | +0.63% | 9.4만 |
|---|
| 2025.10.30 | ₩136,816 | ₩137,647 | ₩132,327 | ₩132,608 | -3.08% | 9.1만 |
|---|
| 2025.10.29 | ₩138,370 | ₩138,612 | ₩137,004 | ₩137,647 | -0.52% | 4.6만 |
|---|
| 2025.10.28 | ₩135,302 | ₩138,719 | ₩135,302 | ₩137,473 | +1.60% | 6.4만 |
|---|
| 2025.10.27 | ₩137,633 | ₩138,504 | ₩134,257 | ₩137,392 | -0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩137,486 | ₩140,313 | ₩132,421 | ₩137,633 | +0.11% | 12.6만 |
|---|
| 2025.10.23 | ₩136,427 | ₩138,156 | ₩134,176 | ₩137,298 | +0.64% | 6만 |
|---|
| 2025.10.22 | ₩134,484 | ₩137,821 | ₩133,828 | ₩136,427 | +1.44% | 9.5만 |
|---|
| 2025.10.21 | ₩136,441 | ₩137,071 | ₩134,645 | ₩135,315 | -0.82% | 10.2만 |
|---|
| 2025.10.20 | ₩139,791 | ₩140,555 | ₩136,977 | ₩137,714 | -1.49% | 4.1만 |
|---|
| 2025.10.17 | ₩137,553 | ₩139,992 | ₩135,409 | ₩139,938 | +1.73% | 8.7만 |
|---|
| 2025.10.16 | ₩139,456 | ₩140,407 | ₩136,521 | ₩137,553 | -1.36% | 9.7만 |
|---|
| 2025.10.15 | ₩138,504 | ₩139,402 | ₩136,588 | ₩138,424 | -0.06% | 6.8만 |
|---|
| 2025.10.14 | ₩138,397 | ₩138,397 | ₩135,717 | ₩138,009 | -0.28% | 7만 |
|---|
| 2025.10.13 | ₩141,024 | ₩142,042 | ₩138,263 | ₩138,330 | -1.91% | 6.7만 |
|---|
| 2025.10.10 | ₩138,973 | ₩145,017 | ₩136,937 | ₩140,769 | +1.29% | 20.7만 |
|---|
