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 | ₩121,836 | ₩123,097 | ₩120,039 | ₩121,072 | -0.63% | 25만 |
| 2026.10.08 | ₩122,104 | ₩122,399 | ₩118,309 | ₩121,273 | -0.68% | 24.7만 |
| 2026.10.07 | ₩125,377 | ₩126,664 | ₩122,842 | ₩122,963 | -1.93% | 13.6만 |
| 2026.10.06 | ₩128,448 | ₩129,172 | ₩126,852 | ₩126,919 | -1.19% | 17.4만 |
| 2026.10.05 | ₩128,273 | ₩128,340 | ₩125,591 | ₩127,375 | -0.70% | 10.7만 |
| 2026.10.02 | ₩127,348 | ₩129,065 | ₩123,821 | ₩126,315 | -0.81% | 21만 |
| 2026.10.01 | ₩128,743 | ₩128,743 | ₩125,041 | ₩126,302 | -1.90% | 22.9만 |
| 2026.09.30 | ₩132,940 | ₩133,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,561 |
| -2.54% |
| 64.2만 |
| 2026.09.29 | ₩137,312 | ₩138,385 | ₩131,076 | ₩132,525 | -3.49% | 21.4만 |
|---|
| 2026.09.28 | ₩138,157 | ₩138,895 | ₩136,253 | ₩136,615 | -1.12% | 14.1만 |
|---|
| 2026.09.25 | ₩136,387 | ₩138,506 | ₩135,502 | ₩138,170 | +1.31% | 11.3만 |
|---|
| 2026.09.24 | ₩136,092 | ₩136,843 | ₩134,000 | ₩135,529 | -0.41% | 15.8만 |
|---|
| 2026.09.23 | ₩135,958 | ₩137,245 | ₩134,630 | ₩135,850 | -0.08% | 8.5만 |
|---|
| 2026.09.22 | ₩134,187 | ₩138,868 | ₩132,618 | ₩137,393 | +2.39% | 24만 |
|---|
| 2026.09.21 | ₩130,687 | ₩133,906 | ₩129,319 | ₩133,517 | +2.17% | 8.6만 |
|---|
| 2026.09.18 | ₩130,272 | ₩134,550 | ₩129,561 | ₩130,687 | +0.32% | 25.3만 |
|---|
| 2026.09.17 | ₩132,364 | ₩132,578 | ₩129,226 | ₩130,821 | -1.17% | 11만 |
|---|
| 2026.09.16 | ₩130,728 | ₩132,069 | ₩128,595 | ₩130,312 | -0.32% | 13만 |
|---|
| 2026.09.15 | ₩131,559 | ₩131,559 | ₩128,676 | ₩130,044 | -1.15% | 7.5만 |
|---|
| 2026.09.14 | ₩131,438 | ₩132,793 | ₩129,936 | ₩131,693 | +0.19% | 7.6만 |
|---|
| 2026.09.11 | ₩132,431 | ₩132,538 | ₩130,647 | ₩132,404 | -0.02% | 9.2만 |
|---|
| 2026.09.10 | ₩132,538 | ₩133,436 | ₩131,143 | ₩131,599 | -0.71% | 7.6만 |
|---|
| 2026.09.09 | ₩133,544 | ₩138,573 | ₩132,779 | ₩133,235 | -0.23% | 12.6만 |
|---|
| 2026.09.08 | ₩134,724 | ₩136,561 | ₩133,048 | ₩133,168 | -1.15% | 9.4만 |
|---|
| 2026.09.04 | ₩131,774 | ₩135,046 | ₩131,774 | ₩133,732 | +1.49% | 6만 |
|---|
| 2026.09.03 | ₩135,180 | ₩135,247 | ₩132,793 | ₩133,048 | -1.58% | 9.1만 |
|---|
| 2026.09.02 | ₩131,948 | ₩135,233 | ₩131,063 | ₩134,187 | +1.70% | 9.7만 |
|---|
| 2026.09.01 | ₩131,827 | ₩135,019 | ₩130,620 | ₩130,915 | -0.69% | 9.9만 |
|---|
| 2026.08.31 | ₩135,475 | ₩135,475 | ₩132,793 | ₩133,168 | -1.70% | 9.8만 |
|---|
| 2026.08.28 | ₩138,157 | ₩140,236 | ₩134,429 | ₩134,992 | -2.29% | 3.7만 |
|---|
| 2026.08.27 | ₩136,119 | ₩138,935 | ₩136,119 | ₩137,822 | +1.25% | 7만 |
|---|
| 2026.08.26 | ₩140,960 | ₩140,960 | ₩137,714 | ₩137,929 | -2.15% | 6.3만 |
|---|
| 2026.08.25 | ₩138,868 | ₩140,759 | ₩137,554 | ₩139,766 | +0.65% | 7.9만 |
|---|
| 2026.08.24 | ₩139,123 | ₩139,699 | ₩136,628 | ₩138,010 | -0.80% | 6.9만 |
|---|
| 2026.08.21 | ₩137,379 | ₩139,739 | ₩137,031 | ₩137,956 | +0.42% | 10.5만 |
|---|
| 2026.08.20 | ₩135,435 | ₩137,111 | ₩135,274 | ₩136,735 | +0.96% | 9.3만 |
|---|
| 2026.08.19 | ₩136,400 | ₩139,310 | ₩136,400 | ₩136,816 | +0.30% | 11.8만 |
|---|
| 2026.08.18 | ₩137,849 | ₩138,305 | ₩133,664 | ₩135,247 | -1.89% | 7.2만 |
|---|
| 2026.08.17 | ₩138,090 | ₩139,391 | ₩136,950 | ₩137,849 | -0.17% | 3.5만 |
|---|
| 2026.08.14 | ₩144,903 | ₩144,903 | ₩138,331 | ₩138,653 | -4.31% | 5.1만 |
|---|
| 2026.08.13 | ₩146,592 | ₩146,592 | ₩143,709 | ₩144,152 | -1.66% | 3.6만 |
|---|
| 2026.08.12 | ₩146,445 | ₩147,531 | ₩144,996 | ₩146,592 | +0.10% | 5.4만 |
|---|
| 2026.08.11 | ₩145,090 | ₩146,673 | ₩143,790 | ₩145,372 | +0.19% | 6.2만 |
|---|
| 2026.08.10 | ₩147,907 | ₩147,907 | ₩142,998 | ₩145,546 | -1.60% | 7.5만 |
|---|
| 2026.08.07 | ₩150,522 | ₩150,562 | ₩147,786 | ₩148,108 | -1.60% | 2.5만 |
|---|
| 2026.08.06 | ₩145,064 | ₩149,891 | ₩145,010 | ₩149,140 | +2.81% | 4.8만 |
|---|
| 2026.08.05 | ₩150,602 | ₩150,991 | ₩146,713 | ₩146,995 | -2.40% | 9.1만 |
|---|
| 2026.08.04 | ₩143,883 | ₩150,414 | ₩143,669 | ₩148,859 | +3.46% | 7.5만 |
|---|
| 2026.08.03 | ₩143,267 | ₩144,245 | ₩141,416 | ₩143,132 | -0.09% | 9만 |
|---|
| 2026.07.31 | ₩145,385 | ₩145,385 | ₩142,757 | ₩143,360 | -1.39% | 4.9만 |
|---|
| 2026.07.30 | ₩143,749 | ₩145,399 | ₩143,427 | ₩144,956 | +0.84% | 4.6만 |
|---|
| 2026.07.29 | ₩142,985 | ₩146,163 | ₩142,462 | ₩142,663 | -0.23% | 5.4만 |
|---|
| 2026.07.28 | ₩139,082 | ₩147,464 | ₩138,559 | ₩145,198 | +4.40% | 7.7만 |
|---|
| 2026.07.27 | ₩141,148 | ₩141,630 | ₩139,029 | ₩140,544 | -0.43% | 5.1만 |
|---|
| 2026.07.24 | ₩139,833 | ₩139,833 | ₩137,191 | ₩138,707 | -0.81% | 3.4만 |
|---|
| 2026.07.23 | ₩139,927 | ₩140,879 | ₩138,935 | ₩139,659 | -0.19% | 4.7만 |
|---|
| 2026.07.22 | ₩141,925 | ₩143,575 | ₩139,418 | ₩141,282 | -0.45% | 8.7만 |
|---|
| 2026.07.21 | ₩141,241 | ₩141,241 | ₩138,372 | ₩139,780 | -1.03% | 4.3만 |
|---|
| 2026.07.20 | ₩141,402 | ₩142,234 | ₩139,243 | ₩139,485 | -1.36% | 6.7만 |
|---|
| 2026.07.17 | ₩142,556 | ₩143,159 | ₩140,611 | ₩141,228 | -0.93% | 11.3만 |
|---|
| 2026.07.16 | ₩143,427 | ₩145,332 | ₩142,448 | ₩143,776 | +0.24% | 4.5만 |
|---|
| 2026.07.15 | ₩144,071 | ₩146,968 | ₩144,071 | ₩144,701 | +0.44% | 9.1만 |
|---|
| 2026.07.14 | ₩143,950 | ₩145,587 | ₩142,958 | ₩144,353 | +0.28% | 10.9만 |
|---|
| 2026.07.13 | ₩143,924 | ₩145,305 | ₩142,113 | ₩142,328 | -1.11% | 4만 |
|---|
| 2026.07.10 | ₩145,278 | ₩146,190 | ₩143,347 | ₩144,889 | -0.27% | 3.6만 |
|---|
| 2026.07.09 | ₩145,734 | ₩147,638 | ₩144,970 | ₩145,278 | -0.31% | 7.3만 |
|---|
| 2026.07.08 | ₩143,481 | ₩144,406 | ₩140,879 | ₩143,897 | +0.29% | 8.1만 |
|---|
| 2026.07.07 | ₩150,361 | ₩151,997 | ₩142,368 | ₩143,722 | -4.41% | 7.6만 |
|---|
| 2026.07.06 | ₩151,232 | ₩153,861 | ₩150,830 | ₩151,595 | +0.24% | 9.8만 |
|---|
| 2026.07.02 | ₩151,085 | ₩151,273 | ₩148,148 | ₩149,838 | -0.83% | 6.4만 |
|---|
| 2026.07.01 | ₩151,662 | ₩152,077 | ₩149,462 | ₩150,468 | -0.79% | 9.6만 |
|---|
| 2026.06.30 | ₩152,855 | ₩154,987 | ₩151,326 | ₩151,662 | -0.78% | 15.5만 |
|---|
| 2026.06.29 | ₩151,045 | ₩152,292 | ₩148,778 | ₩151,916 | +0.58% | 9.5만 |
|---|
| 2026.06.26 | ₩150,763 | ₩152,520 | ₩148,845 | ₩150,186 | -0.38% | 10.4만 |
|---|
| 2026.06.25 | ₩146,203 | ₩150,696 | ₩146,203 | ₩150,213 | +2.74% | 14.5만 |
|---|
| 2026.06.24 | ₩144,608 | ₩147,048 | ₩143,655 | ₩144,366 | -0.17% | 12.5만 |
|---|
| 2026.06.23 | ₩144,621 | ₩144,755 | ₩140,786 | ₩144,380 | -0.17% | 10.4만 |
|---|
| 2026.06.22 | ₩152,882 | ₩152,882 | ₩144,634 | ₩147,075 | -3.80% | 22.3만 |
|---|
| 2026.06.18 | ₩149,717 | ₩153,016 | ₩148,269 | ₩152,882 | +2.11% | 13.1만 |
|---|
| 2026.06.17 | ₩148,778 | ₩152,681 | ₩148,778 | ₩149,570 | +0.53% | 12.6만 |
|---|
| 2026.06.16 | ₩145,359 | ₩150,294 | ₩144,581 | ₩149,838 | +3.08% | 12.3만 |
|---|
| 2026.06.15 | ₩138,425 | ₩147,182 | ₩137,862 | ₩146,177 | +5.60% | 19.3만 |
|---|
| 2026.06.12 | ₩134,362 | ₩137,594 | ₩134,348 | ₩136,481 | +1.58% | 8.4만 |
|---|
| 2026.06.11 | ₩129,708 | ₩133,101 | ₩128,837 | ₩133,034 | +2.56% | 5.9만 |
|---|
| 2026.06.10 | ₩130,392 | ₩130,875 | ₩128,394 | ₩128,635 | -1.35% | 7.1만 |
|---|
| 2026.06.09 | ₩131,867 | ₩132,216 | ₩128,327 | ₩129,681 | -1.66% | 7.9만 |
|---|
| 2026.06.08 | ₩131,680 | ₩133,168 | ₩129,722 | ₩129,923 | -1.33% | 8.8만 |
|---|
| 2026.06.05 | ₩134,134 | ₩135,207 | ₩130,030 | ₩130,097 | -3.01% | 5.4만 |
|---|
| 2026.06.04 | ₩136,494 | ₩136,494 | ₩133,490 | ₩133,785 | -1.98% | 4.4만 |
|---|
| 2026.06.03 | ₩137,084 | ₩138,264 | ₩134,818 | ₩135,689 | -1.02% | 7.5만 |
|---|
| 2026.06.02 | ₩134,657 | ₩139,686 | ₩134,657 | ₩138,814 | +3.09% | 6.9만 |
|---|
| 2026.06.01 | ₩133,959 | ₩134,509 | ₩131,961 | ₩134,482 | +0.39% | 6.3만 |
|---|
| 2026.05.29 | ₩134,684 | ₩135,810 | ₩132,471 | ₩134,536 | -0.11% | 9.1만 |
|---|
| 2026.05.28 | ₩136,400 | ₩139,002 | ₩134,858 | ₩135,073 | -0.97% | 11.7만 |
|---|
| 2026.05.27 | ₩138,398 | ₩139,310 | ₩136,011 | ₩137,044 | -0.98% | 10.7만 |
|---|
| 2026.05.26 | ₩134,496 | ₩138,117 | ₩132,833 | ₩137,057 | +1.90% | 12만 |
|---|
| 2026.05.22 | ₩140,504 | ₩140,799 | ₩135,971 | ₩138,412 | -1.49% | 9.1만 |
|---|
| 2026.05.21 | ₩140,906 | ₩141,174 | ₩138,372 | ₩140,343 | -0.40% | 8.6만 |
|---|
| 2026.05.20 | ₩138,720 | ₩141,577 | ₩137,621 | ₩140,987 | +1.63% | 7.1만 |
|---|
| 2026.05.19 | ₩140,048 | ₩140,048 | ₩136,226 | ₩138,720 | -0.95% | 10.1만 |
|---|
| 2026.05.18 | ₩137,916 | ₩140,812 | ₩137,916 | ₩140,303 | +1.73% | 4만 |
|---|
| 2026.05.15 | ₩139,444 | ₩139,444 | ₩136,575 | ₩137,916 | -1.10% | 4.6만 |
|---|
| 2026.05.14 | ₩141,966 | ₩144,165 | ₩139,243 | ₩140,115 | -1.30% | 5.5만 |
|---|
| 2026.05.13 | ₩143,575 | ₩144,286 | ₩141,805 | ₩141,966 | -1.12% | 5.8만 |
|---|
| 2026.05.12 | ₩144,782 | ₩145,479 | ₩142,314 | ₩143,468 | -0.91% | 6.5만 |
|---|
| 2026.05.11 | ₩144,500 | ₩146,029 | ₩142,971 | ₩144,862 | +0.25% | 4.6만 |
|---|
| 2026.05.08 | ₩146,123 | ₩146,338 | ₩142,891 | ₩144,500 | -1.11% | 5.1만 |
|---|
| 2026.05.07 | ₩144,420 | ₩144,420 | ₩142,529 | ₩143,468 | -0.66% | 4.3만 |
|---|
| 2026.05.06 | ₩145,694 | ₩146,123 | ₩142,006 | ₩142,998 | -1.85% | 7.4만 |
|---|
| 2026.05.05 | ₩140,008 | ₩144,836 | ₩140,008 | ₩143,146 | +2.24% | 4.7만 |
|---|
| 2026.05.04 | ₩139,404 | ₩143,387 | ₩139,176 | ₩139,404 | 0.00% | 5.6만 |
|---|
| 2026.05.01 | ₩142,220 | ₩142,958 | ₩139,807 | ₩140,705 | -1.07% | 6만 |
|---|
| 2026.04.30 | ₩142,757 | ₩143,240 | ₩139,672 | ₩142,167 | -0.41% | 8.3만 |
|---|
| 2026.04.29 | ₩140,383 | ₩143,763 | ₩139,847 | ₩142,355 | +1.40% | 9.3만 |
|---|
| 2026.04.28 | ₩146,954 | ₩146,954 | ₩139,310 | ₩141,979 | -3.39% | 12만 |
|---|
| 2026.04.27 | ₩156,892 | ₩156,892 | ₩148,322 | ₩148,912 | -5.09% | 8.3만 |
|---|
| 2026.04.24 | ₩153,056 | ₩157,710 | ₩153,056 | ₩156,261 | +2.09% | 5.7만 |
|---|
| 2026.04.23 | ₩154,786 | ₩157,415 | ₩151,648 | ₩153,056 | -1.12% | 6.9만 |
|---|
| 2026.04.22 | ₩155,819 | ₩157,348 | ₩154,987 | ₩154,987 | -0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩158,756 | ₩159,212 | ₩154,250 | ₩154,545 | -2.65% | 8만 |
|---|
| 2026.04.20 | ₩154,840 | ₩157,428 | ₩152,627 | ₩156,865 | +1.31% | 11.3만 |
|---|
| 2026.04.17 | ₩154,840 | ₩157,831 | ₩154,840 | ₩156,221 | +0.89% | 9.9만 |
|---|
| 2026.04.16 | ₩156,168 | ₩156,892 | ₩152,372 | ₩153,633 | -1.62% | 13.5만 |
|---|
| 2026.04.15 | ₩149,865 | ₩153,056 | ₩148,711 | ₩152,587 | +1.82% | 22.9만 |
|---|
| 2026.04.14 | ₩152,238 | ₩152,533 | ₩149,663 | ₩150,763 | -0.97% | 7.6만 |
|---|
| 2026.04.13 | ₩154,612 | ₩155,189 | ₩151,232 | ₩151,903 | -1.75% | 11.4만 |
|---|
| 2026.04.10 | ₩156,972 | ₩158,166 | ₩155,095 | ₩155,336 | -1.04% | 5.6만 |
|---|
| 2026.04.09 | ₩157,026 | ₩159,440 | ₩156,060 | ₩156,972 | -0.03% | 6.1만 |
|---|
| 2026.04.08 | ₩156,892 | ₩158,541 | ₩155,417 | ₩156,704 | -0.12% | 9.6만 |
|---|
| 2026.04.07 | ₩153,311 | ₩155,162 | ₩146,928 | ₩149,301 | -2.62% | 22.3만 |
|---|
| 2026.04.06 | ₩156,543 | ₩156,650 | ₩152,185 | ₩153,901 | -1.69% | 4.7만 |
|---|
| 2026.04.02 | ₩152,372 | ₩157,442 | ₩151,755 | ₩156,543 | +2.74% | 4.2만 |
|---|
| 2026.04.01 | ₩154,102 | ₩155,390 | ₩152,949 | ₩154,169 | +0.04% | 8.9만 |
|---|
| 2026.03.31 | ₩151,219 | ₩155,001 | ₩150,549 | ₩153,861 | +1.75% | 30.7만 |
|---|
| 2026.03.30 | ₩152,667 | ₩154,464 | ₩149,757 | ₩150,642 | -1.33% | 8.3만 |
|---|
| 2026.03.27 | ₩151,983 | ₩164,294 | ₩150,374 | ₩152,667 | +0.45% | 14.1만 |
|---|
| 2026.03.26 | ₩155,350 | ₩156,114 | ₩152,131 | ₩152,252 | -1.99% | 6.5만 |
|---|
| 2026.03.25 | ₩153,566 | ₩157,576 | ₩151,246 | ₩156,637 | +2.00% | 9.1만 |
|---|
| 2026.03.24 | ₩145,855 | ₩151,300 | ₩145,010 | ₩151,192 | +3.66% | 7.5만 |
|---|
| 2026.03.23 | ₩147,397 | ₩149,234 | ₩144,782 | ₩145,935 | -0.99% | 7만 |
|---|
| 2026.03.20 | ₩150,079 | ₩150,079 | ₩144,594 | ₩145,747 | -2.89% | 13.8만 |
|---|
| 2026.03.19 | ₩144,152 | ₩149,771 | ₩143,280 | ₩149,234 | +3.53% | 5.1만 |
|---|
| 2026.03.18 | ₩142,864 | ₩147,075 | ₩142,864 | ₩145,493 | +1.84% | 5.8만 |
|---|
| 2026.03.17 | ₩147,209 | ₩147,209 | ₩144,004 | ₩144,782 | -1.65% | 5.9만 |
|---|
| 2026.03.16 | ₩143,240 | ₩158,447 | ₩143,240 | ₩145,841 | +1.82% | 7.3만 |
|---|
| 2026.03.13 | ₩143,950 | ₩145,761 | ₩140,249 | ₩141,644 | -1.60% | 9.7만 |
|---|
| 2026.03.12 | ₩146,659 | ₩147,397 | ₩140,222 | ₩142,583 | -2.78% | 8.1만 |
|---|
| 2026.03.11 | ₩150,200 | ₩150,200 | ₩146,686 | ₩148,336 | -1.24% | 5.8만 |
|---|
| 2026.03.10 | ₩149,409 | ₩153,874 | ₩147,115 | ₩150,790 | +0.92% | 8.2만 |
|---|
| 2026.03.09 | ₩146,445 | ₩148,845 | ₩140,879 | ₩148,591 | +1.47% | 11.9만 |
|---|
| 2026.03.06 | ₩149,596 | ₩149,596 | ₩145,815 | ₩148,698 | -0.60% | 11.2만 |
|---|
| 2026.03.05 | ₩155,806 | ₩156,570 | ₩151,581 | ₩152,319 | -2.24% | 13.4만 |
|---|
| 2026.03.04 | ₩152,694 | ₩156,382 | ₩149,449 | ₩155,806 | +2.04% | 7.3만 |
|---|
| 2026.03.03 | ₩156,543 | ₩156,838 | ₩148,738 | ₩151,340 | -3.32% | 13.5만 |
|---|
| 2026.03.02 | ₩162,685 | ₩163,758 | ₩156,972 | ₩160,298 | -1.47% | 12.9만 |
|---|
| 2026.02.27 | ₩168,720 | ₩168,720 | ₩163,664 | ₩163,825 | -2.90% | 9.6만 |
|---|
| 2026.02.26 | ₩170,651 | ₩170,732 | ₩166,695 | ₩168,733 | -1.12% | 9.3만 |
|---|
| 2026.02.25 | ₩170,571 | ₩172,301 | ₩167,084 | ₩169,404 | -0.68% | 13.5만 |
|---|
| 2026.02.24 | ₩175,251 | ₩175,251 | ₩156,168 | ₩170,302 | -2.82% | 23.1만 |
|---|
| 2026.02.23 | ₩177,303 | ₩178,108 | ₩172,703 | ₩175,372 | -1.09% | 12.6만 |
|---|
| 2026.02.20 | ₩173,950 | ₩181,031 | ₩173,950 | ₩181,018 | +4.06% | 5.2만 |
|---|
| 2026.02.19 | ₩176,458 | ₩176,458 | ₩172,797 | ₩175,036 | -0.81% | 5.7만 |
|---|
| 2026.02.18 | ₩176,860 | ₩178,751 | ₩173,789 | ₩176,458 | -0.23% | 7.8만 |
|---|
| 2026.02.17 | ₩170,919 | ₩177,035 | ₩170,919 | ₩176,082 | +3.02% | 4.9만 |
|---|
| 2026.02.13 | ₩169,686 | ₩172,287 | ₩168,975 | ₩171,858 | +1.28% | 7.7만 |
|---|
| 2026.02.12 | ₩173,762 | ₩174,460 | ₩168,586 | ₩168,747 | -2.89% | 6.6만 |
|---|
| 2026.02.11 | ₩172,019 | ₩173,213 | ₩169,270 | ₩173,146 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩172,059 | ₩172,059 | ₩168,184 | ₩171,469 | -0.34% | 7.5만 |
|---|
| 2026.02.09 | ₩167,298 | ₩171,121 | ₩167,298 | ₩171,121 | +2.28% | 5.7만 |
|---|
| 2026.02.06 | ₩161,961 | ₩167,084 | ₩160,861 | ₩166,936 | +3.07% | 6.1만 |
|---|
| 2026.02.05 | ₩158,863 | ₩163,409 | ₩157,080 | ₩160,365 | +0.95% | 8.7만 |
|---|
| 2026.02.04 | ₩162,752 | ₩162,752 | ₩156,905 | ₩158,863 | -2.39% | 12.7만 |
|---|
| 2026.02.03 | ₩157,710 | ₩161,666 | ₩157,656 | ₩161,170 | +2.19% | 12.6만 |
|---|
| 2026.02.02 | ₩157,053 | ₩160,124 | ₩156,235 | ₩157,710 | +0.42% | 6만 |
|---|
| 2026.01.30 | ₩155,604 | ₩157,576 | ₩154,719 | ₩156,852 | +0.80% | 10.1만 |
|---|
| 2026.01.29 | ₩160,741 | ₩161,049 | ₩154,518 | ₩158,716 | -1.26% | 13.4만 |
|---|
| 2026.01.28 | ₩160,969 | ₩162,484 | ₩159,534 | ₩160,016 | -0.59% | 9.6만 |
|---|
| 2026.01.27 | ₩158,246 | ₩161,639 | ₩158,246 | ₩161,223 | +1.88% | 6.6만 |
|---|
| 2026.01.26 | ₩155,256 | ₩159,762 | ₩153,807 | ₩157,737 | +1.60% | 9.9만 |
|---|
| 2026.01.23 | ₩153,539 | ₩158,662 | ₩152,748 | ₩155,041 | +0.98% | 23.9만 |
|---|
| 2026.01.22 | ₩154,974 | ₩155,725 | ₩151,313 | ₩153,915 | -0.68% | 9.4만 |
|---|
| 2026.01.21 | ₩149,918 | ₩155,081 | ₩148,121 | ₩154,974 | +3.37% | 10.2만 |
|---|
| 2026.01.20 | ₩146,163 | ₩148,886 | ₩144,178 | ₩148,041 | +1.28% | 10.8만 |
|---|
| 2026.01.16 | ₩142,971 | ₩146,767 | ₩141,054 | ₩146,418 | +2.41% | 7.4만 |
|---|
| 2026.01.15 | ₩142,073 | ₩144,299 | ₩142,073 | ₩142,797 | +0.51% | 4.6만 |
|---|
| 2026.01.14 | ₩145,533 | ₩145,533 | ₩140,960 | ₩142,636 | -1.99% | 7.6만 |
|---|
| 2026.01.13 | ₩148,309 | ₩148,966 | ₩144,500 | ₩144,742 | -2.41% | 5.6만 |
|---|
| 2026.01.12 | ₩149,838 | ₩152,131 | ₩147,705 | ₩148,577 | -0.84% | 3.7만 |
|---|
| 2026.01.09 | ₩149,744 | ₩151,742 | ₩146,257 | ₩149,140 | -0.40% | 3만 |
|---|
| 2026.01.08 | ₩150,468 | ₩153,177 | ₩148,188 | ₩150,213 | -0.17% | 3.6만 |
|---|
| 2026.01.07 | ₩149,315 | ₩155,001 | ₩143,521 | ₩150,468 | +0.77% | 3.7만 |
|---|
| 2026.01.06 | ₩148,215 | ₩152,158 | ₩146,713 | ₩149,047 | +0.56% | 6.9만 |
|---|
| 2026.01.05 | ₩146,901 | ₩148,805 | ₩144,903 | ₩146,525 | -0.26% | 5.7만 |
|---|
| 2026.01.02 | ₩145,868 | ₩148,175 | ₩144,567 | ₩146,083 | +0.15% | 4만 |
|---|
| 2025.12.31 | ₩146,029 | ₩147,370 | ₩143,897 | ₩145,868 | -0.11% | 6.2만 |
|---|
| 2025.12.30 | ₩148,966 | ₩148,966 | ₩145,224 | ₩145,922 | -2.04% | 5.1만 |
|---|
| 2025.12.29 | ₩149,811 | ₩149,999 | ₩148,041 | ₩148,403 | -0.94% | 4.3만 |
|---|
| 2025.12.26 | ₩152,077 | ₩152,654 | ₩149,999 | ₩151,313 | -0.50% | 2.2만 |
|---|
| 2025.12.24 | ₩151,139 | ₩153,365 | ₩150,723 | ₩151,165 | +0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩147,504 | ₩151,769 | ₩146,445 | ₩151,434 | +2.66% | 6.2만 |
|---|
| 2025.12.22 | ₩145,841 | ₩146,847 | ₩143,642 | ₩146,820 | +0.67% | 7.7만 |
|---|
| 2025.12.19 | ₩144,313 | ₩145,452 | ₩142,743 | ₩144,648 | +0.23% | 8.3만 |
|---|
| 2025.12.18 | ₩142,891 | ₩146,096 | ₩142,368 | ₩143,655 | +0.53% | 5.3만 |
|---|
| 2025.12.17 | ₩142,328 | ₩144,326 | ₩141,469 | ₩141,939 | -0.27% | 8.5만 |
|---|
| 2025.12.16 | ₩142,422 | ₩143,615 | ₩139,994 | ₩141,161 | -0.89% | 8.1만 |
|---|
| 2025.12.15 | ₩147,545 | ₩151,608 | ₩144,031 | ₩144,031 | -2.38% | 4.9만 |
|---|
| 2025.12.12 | ₩146,914 | ₩147,826 | ₩143,991 | ₩146,606 | -0.21% | 3.1만 |
|---|
| 2025.12.11 | ₩140,155 | ₩146,606 | ₩140,155 | ₩145,546 | +3.85% | 9.7만 |
|---|
| 2025.12.10 | ₩137,942 | ₩140,303 | ₩136,253 | ₩138,305 | +0.26% | 3.4만 |
|---|
| 2025.12.09 | ₩135,797 | ₩138,600 | ₩134,898 | ₩137,165 | +1.01% | 5.4만 |
|---|
| 2025.12.08 | ₩136,414 | ₩137,634 | ₩134,335 | ₩135,797 | -0.45% | 6.8만 |
|---|
| 2025.12.05 | ₩137,339 | ₩141,282 | ₩131,465 | ₩136,467 | -0.63% | 9.5만 |
|---|
| 2025.12.04 | ₩140,316 | ₩140,316 | ₩137,138 | ₩137,942 | -1.69% | 10만 |
|---|
| 2025.12.03 | ₩142,328 | ₩142,542 | ₩139,310 | ₩140,316 | -1.41% | 9.6만 |
|---|
| 2025.12.02 | ₩143,763 | ₩143,776 | ₩141,443 | ₩142,328 | -1.00% | 12.2만 |
|---|
| 2025.12.01 | ₩143,052 | ₩144,836 | ₩141,765 | ₩143,763 | +0.50% | 6.3만 |
|---|
| 2025.11.28 | ₩143,494 | ₩144,460 | ₩141,671 | ₩144,245 | +0.52% | 4.7만 |
|---|
| 2025.11.26 | ₩141,040 | ₩145,841 | ₩140,879 | ₩143,494 | +1.74% | 5.8만 |
|---|
| 2025.11.25 | ₩138,398 | ₩145,774 | ₩137,580 | ₩145,224 | +4.93% | 17.7만 |
|---|
| 2025.11.24 | ₩137,057 | ₩138,747 | ₩135,663 | ₩138,492 | +1.05% | 6.5만 |
|---|
| 2025.11.21 | ₩136,709 | ₩138,305 | ₩135,689 | ₩137,057 | +0.26% | 10.1만 |
|---|
| 2025.11.20 | ₩138,801 | ₩139,351 | ₩134,992 | ₩135,877 | -2.11% | 5.4만 |
|---|
| 2025.11.19 | ₩137,151 | ₩139,310 | ₩136,561 | ₩137,419 | +0.20% | 3.8만 |
|---|
| 2025.11.18 | ₩138,761 | ₩141,389 | ₩136,803 | ₩137,849 | -0.66% | 7.6만 |
|---|
| 2025.11.17 | ₩141,966 | ₩142,328 | ₩138,211 | ₩139,659 | -1.62% | 4.2만 |
|---|
| 2025.11.14 | ₩140,236 | ₩143,226 | ₩139,632 | ₩141,335 | +0.78% | 4.4만 |
|---|
| 2025.11.13 | ₩140,906 | ₩144,018 | ₩140,799 | ₩141,349 | +0.31% | 8.7만 |
|---|
| 2025.11.12 | ₩143,669 | ₩144,541 | ₩140,048 | ₩140,584 | -2.15% | 3.6만 |
|---|
| 2025.11.11 | ₩139,538 | ₩143,494 | ₩136,923 | ₩142,904 | +2.41% | 7.3만 |
|---|
| 2025.11.10 | ₩139,243 | ₩141,054 | ₩138,693 | ₩139,109 | -0.10% | 3.6만 |
|---|
| 2025.11.07 | ₩140,759 | ₩141,738 | ₩138,050 | ₩139,967 | -0.56% | 4.9만 |
|---|
| 2025.11.06 | ₩143,722 | ₩143,736 | ₩140,625 | ₩140,933 | -1.94% | 5만 |
|---|
| 2025.11.05 | ₩133,812 | ₩145,359 | ₩133,812 | ₩143,508 | +7.25% | 10.6만 |
|---|
| 2025.11.04 | ₩128,327 | ₩134,657 | ₩128,327 | ₩133,141 | +3.75% | 6.2만 |
|---|
| 2025.11.03 | ₩132,578 | ₩134,107 | ₩132,028 | ₩132,739 | +0.12% | 3.3만 |
|---|
| 2025.10.31 | ₩131,425 | ₩133,155 | ₩130,955 | ₩132,256 | +0.63% | 9.4만 |
|---|
| 2025.10.30 | ₩136,923 | ₩137,755 | ₩132,431 | ₩132,712 | -3.08% | 9.1만 |
|---|
| 2025.10.29 | ₩138,479 | ₩138,720 | ₩137,111 | ₩137,755 | -0.52% | 4.6만 |
|---|
| 2025.10.28 | ₩135,408 | ₩138,828 | ₩135,408 | ₩137,580 | +1.60% | 6.4만 |
|---|
| 2025.10.27 | ₩137,741 | ₩138,613 | ₩134,362 | ₩137,500 | -0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩137,594 | ₩140,423 | ₩132,525 | ₩137,741 | +0.11% | 12.6만 |
|---|
| 2025.10.23 | ₩136,534 | ₩138,264 | ₩134,281 | ₩137,406 | +0.64% | 6만 |
|---|
| 2025.10.22 | ₩134,590 | ₩137,929 | ₩133,933 | ₩136,534 | +1.44% | 9.5만 |
|---|
| 2025.10.21 | ₩136,548 | ₩137,178 | ₩134,751 | ₩135,421 | -0.82% | 10.2만 |
|---|
| 2025.10.20 | ₩139,900 | ₩140,665 | ₩137,084 | ₩137,822 | -1.49% | 4.1만 |
|---|
| 2025.10.17 | ₩137,661 | ₩140,102 | ₩135,515 | ₩140,048 | +1.73% | 8.7만 |
|---|
| 2025.10.16 | ₩139,565 | ₩140,517 | ₩136,628 | ₩137,661 | -1.36% | 9.7만 |
|---|
| 2025.10.15 | ₩138,613 | ₩139,512 | ₩136,695 | ₩138,533 | -0.06% | 6.8만 |
|---|
| 2025.10.14 | ₩138,506 | ₩138,506 | ₩135,824 | ₩138,117 | -0.28% | 7만 |
|---|
| 2025.10.13 | ₩141,134 | ₩142,153 | ₩138,372 | ₩138,439 | -1.91% | 6.7만 |
|---|
| 2025.10.10 | ₩139,082 | ₩145,131 | ₩137,044 | ₩140,879 | +1.29% | 20.7만 |
|---|
