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 | ₩121,821 | ₩123,081 | ₩120,024 | ₩121,056 | -0.63% | 25만 |
| 2026.10.08 | ₩122,089 | ₩122,384 | ₩118,294 | ₩121,258 | -0.68% | 24.7만 |
| 2026.10.07 | ₩125,361 | ₩126,648 | ₩122,826 | ₩122,947 | -1.93% | 13.6만 |
| 2026.10.06 | ₩128,431 | ₩129,155 | ₩126,836 | ₩126,903 | -1.19% | 17.4만 |
| 2026.10.05 | ₩128,257 | ₩128,324 | ₩125,575 | ₩127,359 | -0.70% | 10.7만 |
| 2026.10.02 | ₩127,332 | ₩129,048 | ₩123,805 | ₩126,299 | -0.81% | 21만 |
| 2026.10.01 | ₩128,726 | ₩128,726 | ₩125,026 | ₩126,286 | -1.90% | 22.9만 |
| 2026.09.30 | ₩132,923 | ₩133,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,544 |
| -2.54% |
| 64.2만 |
| 2026.09.29 | ₩137,295 | ₩138,367 | ₩131,060 | ₩132,508 | -3.49% | 21.4만 |
|---|
| 2026.09.28 | ₩138,140 | ₩138,877 | ₩136,235 | ₩136,597 | -1.12% | 14.1만 |
|---|
| 2026.09.25 | ₩136,370 | ₩138,488 | ₩135,485 | ₩138,153 | +1.31% | 11.3만 |
|---|
| 2026.09.24 | ₩136,075 | ₩136,825 | ₩133,983 | ₩135,511 | -0.41% | 15.8만 |
|---|
| 2026.09.23 | ₩135,940 | ₩137,228 | ₩134,613 | ₩135,833 | -0.08% | 8.5만 |
|---|
| 2026.09.22 | ₩134,170 | ₩138,850 | ₩132,602 | ₩137,375 | +2.39% | 24만 |
|---|
| 2026.09.21 | ₩130,671 | ₩133,889 | ₩129,303 | ₩133,500 | +2.17% | 8.6만 |
|---|
| 2026.09.18 | ₩130,255 | ₩134,532 | ₩129,544 | ₩130,671 | +0.32% | 25.3만 |
|---|
| 2026.09.17 | ₩132,347 | ₩132,561 | ₩129,209 | ₩130,805 | -1.17% | 11만 |
|---|
| 2026.09.16 | ₩130,711 | ₩132,052 | ₩128,579 | ₩130,295 | -0.32% | 13만 |
|---|
| 2026.09.15 | ₩131,542 | ₩131,542 | ₩128,659 | ₩130,027 | -1.15% | 7.5만 |
|---|
| 2026.09.14 | ₩131,422 | ₩132,776 | ₩129,920 | ₩131,676 | +0.19% | 7.6만 |
|---|
| 2026.09.11 | ₩132,414 | ₩132,521 | ₩130,630 | ₩132,387 | -0.02% | 9.2만 |
|---|
| 2026.09.10 | ₩132,521 | ₩133,420 | ₩131,127 | ₩131,583 | -0.71% | 7.6만 |
|---|
| 2026.09.09 | ₩133,527 | ₩138,555 | ₩132,763 | ₩133,218 | -0.23% | 12.6만 |
|---|
| 2026.09.08 | ₩134,707 | ₩136,544 | ₩133,031 | ₩133,151 | -1.15% | 9.4만 |
|---|
| 2026.09.04 | ₩131,757 | ₩135,029 | ₩131,757 | ₩133,715 | +1.49% | 6만 |
|---|
| 2026.09.03 | ₩135,163 | ₩135,230 | ₩132,776 | ₩133,031 | -1.58% | 9.1만 |
|---|
| 2026.09.02 | ₩131,931 | ₩135,216 | ₩131,046 | ₩134,170 | +1.70% | 9.7만 |
|---|
| 2026.09.01 | ₩131,810 | ₩135,002 | ₩130,604 | ₩130,899 | -0.69% | 9.9만 |
|---|
| 2026.08.31 | ₩135,458 | ₩135,458 | ₩132,776 | ₩133,151 | -1.70% | 9.8만 |
|---|
| 2026.08.28 | ₩138,140 | ₩140,218 | ₩134,412 | ₩134,975 | -2.29% | 3.7만 |
|---|
| 2026.08.27 | ₩136,101 | ₩138,917 | ₩136,101 | ₩137,804 | +1.25% | 7만 |
|---|
| 2026.08.26 | ₩140,942 | ₩140,942 | ₩137,697 | ₩137,912 | -2.15% | 6.3만 |
|---|
| 2026.08.25 | ₩138,850 | ₩140,741 | ₩137,536 | ₩139,749 | +0.65% | 7.9만 |
|---|
| 2026.08.24 | ₩139,105 | ₩139,682 | ₩136,611 | ₩137,992 | -0.80% | 6.9만 |
|---|
| 2026.08.21 | ₩137,362 | ₩139,722 | ₩137,013 | ₩137,938 | +0.42% | 10.5만 |
|---|
| 2026.08.20 | ₩135,417 | ₩137,094 | ₩135,257 | ₩136,718 | +0.96% | 9.3만 |
|---|
| 2026.08.19 | ₩136,383 | ₩139,293 | ₩136,383 | ₩136,799 | +0.30% | 11.8만 |
|---|
| 2026.08.18 | ₩137,831 | ₩138,287 | ₩133,648 | ₩135,230 | -1.89% | 7.2만 |
|---|
| 2026.08.17 | ₩138,072 | ₩139,373 | ₩136,933 | ₩137,831 | -0.17% | 3.5만 |
|---|
| 2026.08.14 | ₩144,884 | ₩144,884 | ₩138,314 | ₩138,636 | -4.31% | 5.1만 |
|---|
| 2026.08.13 | ₩146,574 | ₩146,574 | ₩143,691 | ₩144,133 | -1.66% | 3.6만 |
|---|
| 2026.08.12 | ₩146,426 | ₩147,512 | ₩144,978 | ₩146,574 | +0.10% | 5.4만 |
|---|
| 2026.08.11 | ₩145,072 | ₩146,654 | ₩143,771 | ₩145,354 | +0.19% | 6.2만 |
|---|
| 2026.08.10 | ₩147,888 | ₩147,888 | ₩142,980 | ₩145,528 | -1.60% | 7.5만 |
|---|
| 2026.08.07 | ₩150,503 | ₩150,543 | ₩147,767 | ₩148,089 | -1.60% | 2.5만 |
|---|
| 2026.08.06 | ₩145,045 | ₩149,872 | ₩144,992 | ₩149,121 | +2.81% | 4.8만 |
|---|
| 2026.08.05 | ₩150,583 | ₩150,972 | ₩146,694 | ₩146,976 | -2.40% | 9.1만 |
|---|
| 2026.08.04 | ₩143,865 | ₩150,395 | ₩143,651 | ₩148,840 | +3.46% | 7.5만 |
|---|
| 2026.08.03 | ₩143,248 | ₩144,227 | ₩141,398 | ₩143,114 | -0.09% | 9만 |
|---|
| 2026.07.31 | ₩145,367 | ₩145,367 | ₩142,739 | ₩143,342 | -1.39% | 4.9만 |
|---|
| 2026.07.30 | ₩143,731 | ₩145,380 | ₩143,409 | ₩144,938 | +0.84% | 4.6만 |
|---|
| 2026.07.29 | ₩142,967 | ₩146,145 | ₩142,444 | ₩142,645 | -0.23% | 5.4만 |
|---|
| 2026.07.28 | ₩139,065 | ₩147,445 | ₩138,542 | ₩145,179 | +4.40% | 7.7만 |
|---|
| 2026.07.27 | ₩141,130 | ₩141,612 | ₩139,011 | ₩140,526 | -0.43% | 5.1만 |
|---|
| 2026.07.24 | ₩139,816 | ₩139,816 | ₩137,174 | ₩138,689 | -0.81% | 3.4만 |
|---|
| 2026.07.23 | ₩139,910 | ₩140,862 | ₩138,917 | ₩139,641 | -0.19% | 4.7만 |
|---|
| 2026.07.22 | ₩141,907 | ₩143,557 | ₩139,400 | ₩141,264 | -0.45% | 8.7만 |
|---|
| 2026.07.21 | ₩141,224 | ₩141,224 | ₩138,354 | ₩139,762 | -1.03% | 4.3만 |
|---|
| 2026.07.20 | ₩141,384 | ₩142,216 | ₩139,226 | ₩139,467 | -1.36% | 6.7만 |
|---|
| 2026.07.17 | ₩142,538 | ₩143,141 | ₩140,593 | ₩141,210 | -0.93% | 11.3만 |
|---|
| 2026.07.16 | ₩143,409 | ₩145,313 | ₩142,430 | ₩143,758 | +0.24% | 4.5만 |
|---|
| 2026.07.15 | ₩144,053 | ₩146,949 | ₩144,053 | ₩144,683 | +0.44% | 9.1만 |
|---|
| 2026.07.14 | ₩143,932 | ₩145,568 | ₩142,940 | ₩144,334 | +0.28% | 10.9만 |
|---|
| 2026.07.13 | ₩143,905 | ₩145,287 | ₩142,095 | ₩142,310 | -1.11% | 4만 |
|---|
| 2026.07.10 | ₩145,260 | ₩146,172 | ₩143,329 | ₩144,871 | -0.27% | 3.6만 |
|---|
| 2026.07.09 | ₩145,716 | ₩147,620 | ₩144,951 | ₩145,260 | -0.31% | 7.3만 |
|---|
| 2026.07.08 | ₩143,463 | ₩144,388 | ₩140,862 | ₩143,879 | +0.29% | 8.1만 |
|---|
| 2026.07.07 | ₩150,342 | ₩151,978 | ₩142,350 | ₩143,704 | -4.41% | 7.6만 |
|---|
| 2026.07.06 | ₩151,213 | ₩153,841 | ₩150,811 | ₩151,575 | +0.24% | 9.8만 |
|---|
| 2026.07.02 | ₩151,066 | ₩151,254 | ₩148,129 | ₩149,819 | -0.83% | 6.4만 |
|---|
| 2026.07.01 | ₩151,642 | ₩152,058 | ₩149,443 | ₩150,449 | -0.79% | 9.6만 |
|---|
| 2026.06.30 | ₩152,836 | ₩154,968 | ₩151,307 | ₩151,642 | -0.78% | 15.5만 |
|---|
| 2026.06.29 | ₩151,026 | ₩152,273 | ₩148,759 | ₩151,897 | +0.58% | 9.5만 |
|---|
| 2026.06.26 | ₩150,744 | ₩152,501 | ₩148,826 | ₩150,167 | -0.38% | 10.4만 |
|---|
| 2026.06.25 | ₩146,185 | ₩150,677 | ₩146,185 | ₩150,194 | +2.74% | 14.5만 |
|---|
| 2026.06.24 | ₩144,589 | ₩147,030 | ₩143,637 | ₩144,348 | -0.17% | 12.5만 |
|---|
| 2026.06.23 | ₩144,603 | ₩144,737 | ₩140,768 | ₩144,361 | -0.17% | 10.4만 |
|---|
| 2026.06.22 | ₩152,863 | ₩152,863 | ₩144,616 | ₩147,057 | -3.80% | 22.3만 |
|---|
| 2026.06.18 | ₩149,698 | ₩152,997 | ₩148,250 | ₩152,863 | +2.11% | 13.1만 |
|---|
| 2026.06.17 | ₩148,759 | ₩152,661 | ₩148,759 | ₩149,551 | +0.53% | 12.6만 |
|---|
| 2026.06.16 | ₩145,340 | ₩150,275 | ₩144,562 | ₩149,819 | +3.08% | 12.3만 |
|---|
| 2026.06.15 | ₩138,408 | ₩147,164 | ₩137,845 | ₩146,158 | +5.60% | 19.3만 |
|---|
| 2026.06.12 | ₩134,345 | ₩137,576 | ₩134,331 | ₩136,463 | +1.58% | 8.4만 |
|---|
| 2026.06.11 | ₩129,692 | ₩133,084 | ₩128,820 | ₩133,017 | +2.56% | 5.9만 |
|---|
| 2026.06.10 | ₩130,376 | ₩130,858 | ₩128,378 | ₩128,619 | -1.35% | 7.1만 |
|---|
| 2026.06.09 | ₩131,851 | ₩132,199 | ₩128,311 | ₩129,665 | -1.66% | 7.9만 |
|---|
| 2026.06.08 | ₩131,663 | ₩133,151 | ₩129,705 | ₩129,906 | -1.33% | 8.8만 |
|---|
| 2026.06.05 | ₩134,117 | ₩135,190 | ₩130,014 | ₩130,081 | -3.01% | 5.4만 |
|---|
| 2026.06.04 | ₩136,477 | ₩136,477 | ₩133,473 | ₩133,768 | -1.98% | 4.4만 |
|---|
| 2026.06.03 | ₩137,067 | ₩138,247 | ₩134,801 | ₩135,672 | -1.02% | 7.5만 |
|---|
| 2026.06.02 | ₩134,640 | ₩139,668 | ₩134,640 | ₩138,797 | +3.09% | 6.9만 |
|---|
| 2026.06.01 | ₩133,943 | ₩134,492 | ₩131,945 | ₩134,465 | +0.39% | 6.3만 |
|---|
| 2026.05.29 | ₩134,667 | ₩135,793 | ₩132,454 | ₩134,519 | -0.11% | 9.1만 |
|---|
| 2026.05.28 | ₩136,383 | ₩138,984 | ₩134,841 | ₩135,055 | -0.97% | 11.7만 |
|---|
| 2026.05.27 | ₩138,381 | ₩139,293 | ₩135,994 | ₩137,027 | -0.98% | 10.7만 |
|---|
| 2026.05.26 | ₩134,479 | ₩138,099 | ₩132,816 | ₩137,040 | +1.90% | 12만 |
|---|
| 2026.05.22 | ₩140,486 | ₩140,781 | ₩135,954 | ₩138,394 | -1.49% | 9.1만 |
|---|
| 2026.05.21 | ₩140,888 | ₩141,157 | ₩138,354 | ₩140,325 | -0.40% | 8.6만 |
|---|
| 2026.05.20 | ₩138,703 | ₩141,559 | ₩137,603 | ₩140,969 | +1.63% | 7.1만 |
|---|
| 2026.05.19 | ₩140,030 | ₩140,030 | ₩136,209 | ₩138,703 | -0.95% | 10.1만 |
|---|
| 2026.05.18 | ₩137,898 | ₩140,795 | ₩137,898 | ₩140,285 | +1.73% | 4만 |
|---|
| 2026.05.15 | ₩139,427 | ₩139,427 | ₩136,557 | ₩137,898 | -1.10% | 4.6만 |
|---|
| 2026.05.14 | ₩141,948 | ₩144,147 | ₩139,226 | ₩140,097 | -1.30% | 5.5만 |
|---|
| 2026.05.13 | ₩143,557 | ₩144,267 | ₩141,787 | ₩141,948 | -1.12% | 5.8만 |
|---|
| 2026.05.12 | ₩144,764 | ₩145,461 | ₩142,296 | ₩143,449 | -0.91% | 6.5만 |
|---|
| 2026.05.11 | ₩144,482 | ₩146,011 | ₩142,953 | ₩144,844 | +0.25% | 4.6만 |
|---|
| 2026.05.08 | ₩146,104 | ₩146,319 | ₩142,873 | ₩144,482 | -1.11% | 5.1만 |
|---|
| 2026.05.07 | ₩144,402 | ₩144,402 | ₩142,511 | ₩143,449 | -0.66% | 4.3만 |
|---|
| 2026.05.06 | ₩145,675 | ₩146,104 | ₩141,988 | ₩142,980 | -1.85% | 7.4만 |
|---|
| 2026.05.05 | ₩139,990 | ₩144,817 | ₩139,990 | ₩143,128 | +2.24% | 4.7만 |
|---|
| 2026.05.04 | ₩139,387 | ₩143,369 | ₩139,159 | ₩139,387 | 0.00% | 5.6만 |
|---|
| 2026.05.01 | ₩142,202 | ₩142,940 | ₩139,789 | ₩140,687 | -1.07% | 6만 |
|---|
| 2026.04.30 | ₩142,739 | ₩143,222 | ₩139,655 | ₩142,149 | -0.41% | 8.3만 |
|---|
| 2026.04.29 | ₩140,365 | ₩143,744 | ₩139,829 | ₩142,337 | +1.40% | 9.3만 |
|---|
| 2026.04.28 | ₩146,936 | ₩146,936 | ₩139,293 | ₩141,961 | -3.39% | 12만 |
|---|
| 2026.04.27 | ₩156,872 | ₩156,872 | ₩148,304 | ₩148,894 | -5.09% | 8.3만 |
|---|
| 2026.04.24 | ₩153,037 | ₩157,690 | ₩153,037 | ₩156,242 | +2.09% | 5.7만 |
|---|
| 2026.04.23 | ₩154,767 | ₩157,395 | ₩151,629 | ₩153,037 | -1.12% | 6.9만 |
|---|
| 2026.04.22 | ₩155,799 | ₩157,328 | ₩154,968 | ₩154,968 | -0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩158,736 | ₩159,192 | ₩154,230 | ₩154,525 | -2.65% | 8만 |
|---|
| 2026.04.20 | ₩154,820 | ₩157,408 | ₩152,608 | ₩156,845 | +1.31% | 11.3만 |
|---|
| 2026.04.17 | ₩154,820 | ₩157,811 | ₩154,820 | ₩156,201 | +0.89% | 9.9만 |
|---|
| 2026.04.16 | ₩156,148 | ₩156,872 | ₩152,353 | ₩153,614 | -1.62% | 13.5만 |
|---|
| 2026.04.15 | ₩149,846 | ₩153,037 | ₩148,692 | ₩152,568 | +1.82% | 22.9만 |
|---|
| 2026.04.14 | ₩152,219 | ₩152,514 | ₩149,644 | ₩150,744 | -0.97% | 7.6만 |
|---|
| 2026.04.13 | ₩154,592 | ₩155,169 | ₩151,213 | ₩151,884 | -1.75% | 11.4만 |
|---|
| 2026.04.10 | ₩156,952 | ₩158,146 | ₩155,075 | ₩155,316 | -1.04% | 5.6만 |
|---|
| 2026.04.09 | ₩157,006 | ₩159,420 | ₩156,041 | ₩156,952 | -0.03% | 6.1만 |
|---|
| 2026.04.08 | ₩156,872 | ₩158,521 | ₩155,397 | ₩156,684 | -0.12% | 9.6만 |
|---|
| 2026.04.07 | ₩153,292 | ₩155,142 | ₩146,909 | ₩149,282 | -2.62% | 22.3만 |
|---|
| 2026.04.06 | ₩156,523 | ₩156,631 | ₩152,165 | ₩153,882 | -1.69% | 4.7만 |
|---|
| 2026.04.02 | ₩152,353 | ₩157,422 | ₩151,736 | ₩156,523 | +2.74% | 4.2만 |
|---|
| 2026.04.01 | ₩154,083 | ₩155,370 | ₩152,930 | ₩154,150 | +0.04% | 8.9만 |
|---|
| 2026.03.31 | ₩151,200 | ₩154,981 | ₩150,529 | ₩153,841 | +1.75% | 30.7만 |
|---|
| 2026.03.30 | ₩152,648 | ₩154,445 | ₩149,738 | ₩150,623 | -1.33% | 8.3만 |
|---|
| 2026.03.27 | ₩151,964 | ₩164,274 | ₩150,355 | ₩152,648 | +0.45% | 14.1만 |
|---|
| 2026.03.26 | ₩155,330 | ₩156,094 | ₩152,112 | ₩152,232 | -1.99% | 6.5만 |
|---|
| 2026.03.25 | ₩153,546 | ₩157,556 | ₩151,227 | ₩156,617 | +2.00% | 9.1만 |
|---|
| 2026.03.24 | ₩145,836 | ₩151,280 | ₩144,992 | ₩151,173 | +3.66% | 7.5만 |
|---|
| 2026.03.23 | ₩147,378 | ₩149,215 | ₩144,764 | ₩145,917 | -0.99% | 7만 |
|---|
| 2026.03.20 | ₩150,060 | ₩150,060 | ₩144,576 | ₩145,729 | -2.89% | 13.8만 |
|---|
| 2026.03.19 | ₩144,133 | ₩149,752 | ₩143,262 | ₩149,215 | +3.53% | 5.1만 |
|---|
| 2026.03.18 | ₩142,846 | ₩147,057 | ₩142,846 | ₩145,474 | +1.84% | 5.8만 |
|---|
| 2026.03.17 | ₩147,191 | ₩147,191 | ₩143,986 | ₩144,764 | -1.65% | 5.9만 |
|---|
| 2026.03.16 | ₩143,222 | ₩158,427 | ₩143,222 | ₩145,823 | +1.82% | 7.3만 |
|---|
| 2026.03.13 | ₩143,932 | ₩145,742 | ₩140,231 | ₩141,626 | -1.60% | 9.7만 |
|---|
| 2026.03.12 | ₩146,641 | ₩147,378 | ₩140,205 | ₩142,564 | -2.78% | 8.1만 |
|---|
| 2026.03.11 | ₩150,181 | ₩150,181 | ₩146,668 | ₩148,317 | -1.24% | 5.8만 |
|---|
| 2026.03.10 | ₩149,390 | ₩153,855 | ₩147,097 | ₩150,771 | +0.92% | 8.2만 |
|---|
| 2026.03.09 | ₩146,426 | ₩148,826 | ₩140,862 | ₩148,572 | +1.47% | 11.9만 |
|---|
| 2026.03.06 | ₩149,577 | ₩149,577 | ₩145,796 | ₩148,679 | -0.60% | 11.2만 |
|---|
| 2026.03.05 | ₩155,786 | ₩156,550 | ₩151,562 | ₩152,299 | -2.24% | 13.4만 |
|---|
| 2026.03.04 | ₩152,675 | ₩156,362 | ₩149,430 | ₩155,786 | +2.04% | 7.3만 |
|---|
| 2026.03.03 | ₩156,523 | ₩156,818 | ₩148,719 | ₩151,321 | -3.32% | 13.5만 |
|---|
| 2026.03.02 | ₩162,665 | ₩163,737 | ₩156,952 | ₩160,278 | -1.47% | 12.9만 |
|---|
| 2026.02.27 | ₩168,699 | ₩168,699 | ₩163,643 | ₩163,804 | -2.90% | 9.6만 |
|---|
| 2026.02.26 | ₩170,630 | ₩170,710 | ₩166,674 | ₩168,712 | -1.12% | 9.3만 |
|---|
| 2026.02.25 | ₩170,549 | ₩172,279 | ₩167,063 | ₩169,382 | -0.68% | 13.5만 |
|---|
| 2026.02.24 | ₩175,229 | ₩175,229 | ₩156,148 | ₩170,281 | -2.82% | 23.1만 |
|---|
| 2026.02.23 | ₩177,280 | ₩178,085 | ₩172,681 | ₩175,349 | -1.09% | 12.6만 |
|---|
| 2026.02.20 | ₩173,928 | ₩181,008 | ₩173,928 | ₩180,995 | +4.06% | 5.2만 |
|---|
| 2026.02.19 | ₩176,436 | ₩176,436 | ₩172,775 | ₩175,014 | -0.81% | 5.7만 |
|---|
| 2026.02.18 | ₩176,838 | ₩178,729 | ₩173,767 | ₩176,436 | -0.23% | 7.8만 |
|---|
| 2026.02.17 | ₩170,898 | ₩177,012 | ₩170,898 | ₩176,060 | +3.02% | 4.9만 |
|---|
| 2026.02.13 | ₩169,664 | ₩172,265 | ₩168,953 | ₩171,836 | +1.28% | 7.7만 |
|---|
| 2026.02.12 | ₩173,740 | ₩174,438 | ₩168,565 | ₩168,725 | -2.89% | 6.6만 |
|---|
| 2026.02.11 | ₩171,997 | ₩173,191 | ₩169,248 | ₩173,124 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩172,037 | ₩172,037 | ₩168,162 | ₩171,447 | -0.34% | 7.5만 |
|---|
| 2026.02.09 | ₩167,277 | ₩171,099 | ₩167,277 | ₩171,099 | +2.28% | 5.7만 |
|---|
| 2026.02.06 | ₩161,940 | ₩167,063 | ₩160,841 | ₩166,915 | +3.07% | 6.1만 |
|---|
| 2026.02.05 | ₩158,843 | ₩163,389 | ₩157,060 | ₩160,345 | +0.95% | 8.7만 |
|---|
| 2026.02.04 | ₩162,732 | ₩162,732 | ₩156,885 | ₩158,843 | -2.39% | 12.7만 |
|---|
| 2026.02.03 | ₩157,690 | ₩161,645 | ₩157,636 | ₩161,149 | +2.19% | 12.6만 |
|---|
| 2026.02.02 | ₩157,033 | ₩160,103 | ₩156,215 | ₩157,690 | +0.42% | 6만 |
|---|
| 2026.01.30 | ₩155,585 | ₩157,556 | ₩154,700 | ₩156,832 | +0.80% | 10.1만 |
|---|
| 2026.01.29 | ₩160,720 | ₩161,029 | ₩154,498 | ₩158,696 | -1.26% | 13.4만 |
|---|
| 2026.01.28 | ₩160,948 | ₩162,463 | ₩159,513 | ₩159,996 | -0.59% | 9.6만 |
|---|
| 2026.01.27 | ₩158,226 | ₩161,619 | ₩158,226 | ₩161,203 | +1.88% | 6.6만 |
|---|
| 2026.01.26 | ₩155,236 | ₩159,741 | ₩153,788 | ₩157,717 | +1.60% | 9.9만 |
|---|
| 2026.01.23 | ₩153,520 | ₩158,642 | ₩152,729 | ₩155,021 | +0.98% | 23.9만 |
|---|
| 2026.01.22 | ₩154,954 | ₩155,705 | ₩151,294 | ₩153,895 | -0.68% | 9.4만 |
|---|
| 2026.01.21 | ₩149,899 | ₩155,062 | ₩148,102 | ₩154,954 | +3.37% | 10.2만 |
|---|
| 2026.01.20 | ₩146,145 | ₩148,867 | ₩144,160 | ₩148,022 | +1.28% | 10.8만 |
|---|
| 2026.01.16 | ₩142,953 | ₩146,748 | ₩141,036 | ₩146,399 | +2.41% | 7.4만 |
|---|
| 2026.01.15 | ₩142,055 | ₩144,281 | ₩142,055 | ₩142,779 | +0.51% | 4.6만 |
|---|
| 2026.01.14 | ₩145,514 | ₩145,514 | ₩140,942 | ₩142,618 | -1.99% | 7.6만 |
|---|
| 2026.01.13 | ₩148,290 | ₩148,947 | ₩144,482 | ₩144,723 | -2.41% | 5.6만 |
|---|
| 2026.01.12 | ₩149,819 | ₩152,112 | ₩147,687 | ₩148,558 | -0.84% | 3.7만 |
|---|
| 2026.01.09 | ₩149,725 | ₩151,723 | ₩146,239 | ₩149,121 | -0.40% | 3만 |
|---|
| 2026.01.08 | ₩150,449 | ₩153,158 | ₩148,169 | ₩150,194 | -0.17% | 3.6만 |
|---|
| 2026.01.07 | ₩149,296 | ₩154,981 | ₩143,503 | ₩150,449 | +0.77% | 3.7만 |
|---|
| 2026.01.06 | ₩148,196 | ₩152,139 | ₩146,694 | ₩149,028 | +0.56% | 6.9만 |
|---|
| 2026.01.05 | ₩146,882 | ₩148,786 | ₩144,884 | ₩146,507 | -0.26% | 5.7만 |
|---|
| 2026.01.02 | ₩145,850 | ₩148,156 | ₩144,549 | ₩146,064 | +0.15% | 4만 |
|---|
| 2025.12.31 | ₩146,011 | ₩147,352 | ₩143,879 | ₩145,850 | -0.11% | 6.2만 |
|---|
| 2025.12.30 | ₩148,947 | ₩148,947 | ₩145,206 | ₩145,903 | -2.04% | 5.1만 |
|---|
| 2025.12.29 | ₩149,792 | ₩149,980 | ₩148,022 | ₩148,384 | -0.94% | 4.3만 |
|---|
| 2025.12.26 | ₩152,058 | ₩152,635 | ₩149,980 | ₩151,294 | -0.50% | 2.2만 |
|---|
| 2025.12.24 | ₩151,119 | ₩153,345 | ₩150,704 | ₩151,146 | +0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩147,486 | ₩151,750 | ₩146,426 | ₩151,414 | +2.66% | 6.2만 |
|---|
| 2025.12.22 | ₩145,823 | ₩146,829 | ₩143,624 | ₩146,802 | +0.67% | 7.7만 |
|---|
| 2025.12.19 | ₩144,294 | ₩145,434 | ₩142,725 | ₩144,629 | +0.23% | 8.3만 |
|---|
| 2025.12.18 | ₩142,873 | ₩146,078 | ₩142,350 | ₩143,637 | +0.53% | 5.3만 |
|---|
| 2025.12.17 | ₩142,310 | ₩144,308 | ₩141,452 | ₩141,921 | -0.27% | 8.5만 |
|---|
| 2025.12.16 | ₩142,404 | ₩143,597 | ₩139,977 | ₩141,143 | -0.89% | 8.1만 |
|---|
| 2025.12.15 | ₩147,526 | ₩151,589 | ₩144,013 | ₩144,013 | -2.38% | 4.9만 |
|---|
| 2025.12.12 | ₩146,896 | ₩147,807 | ₩143,972 | ₩146,587 | -0.21% | 3.1만 |
|---|
| 2025.12.11 | ₩140,137 | ₩146,587 | ₩140,137 | ₩145,528 | +3.85% | 9.7만 |
|---|
| 2025.12.10 | ₩137,925 | ₩140,285 | ₩136,235 | ₩138,287 | +0.26% | 3.4만 |
|---|
| 2025.12.09 | ₩135,780 | ₩138,582 | ₩134,881 | ₩137,147 | +1.01% | 5.4만 |
|---|
| 2025.12.08 | ₩136,396 | ₩137,617 | ₩134,318 | ₩135,780 | -0.45% | 6.8만 |
|---|
| 2025.12.05 | ₩137,322 | ₩141,264 | ₩131,448 | ₩136,450 | -0.63% | 9.5만 |
|---|
| 2025.12.04 | ₩140,298 | ₩140,298 | ₩137,120 | ₩137,925 | -1.69% | 10만 |
|---|
| 2025.12.03 | ₩142,310 | ₩142,524 | ₩139,293 | ₩140,298 | -1.41% | 9.6만 |
|---|
| 2025.12.02 | ₩143,744 | ₩143,758 | ₩141,425 | ₩142,310 | -1.00% | 12.2만 |
|---|
| 2025.12.01 | ₩143,034 | ₩144,817 | ₩141,747 | ₩143,744 | +0.50% | 6.3만 |
|---|
| 2025.11.28 | ₩143,476 | ₩144,442 | ₩141,653 | ₩144,227 | +0.52% | 4.7만 |
|---|
| 2025.11.26 | ₩141,022 | ₩145,823 | ₩140,862 | ₩143,476 | +1.74% | 5.8만 |
|---|
| 2025.11.25 | ₩138,381 | ₩145,756 | ₩137,563 | ₩145,206 | +4.93% | 17.7만 |
|---|
| 2025.11.24 | ₩137,040 | ₩138,730 | ₩135,645 | ₩138,475 | +1.05% | 6.5만 |
|---|
| 2025.11.21 | ₩136,691 | ₩138,287 | ₩135,672 | ₩137,040 | +0.26% | 10.1만 |
|---|
| 2025.11.20 | ₩138,783 | ₩139,333 | ₩134,975 | ₩135,860 | -2.11% | 5.4만 |
|---|
| 2025.11.19 | ₩137,134 | ₩139,293 | ₩136,544 | ₩137,402 | +0.20% | 3.8만 |
|---|
| 2025.11.18 | ₩138,743 | ₩141,371 | ₩136,785 | ₩137,831 | -0.66% | 7.6만 |
|---|
| 2025.11.17 | ₩141,948 | ₩142,310 | ₩138,193 | ₩139,641 | -1.62% | 4.2만 |
|---|
| 2025.11.14 | ₩140,218 | ₩143,208 | ₩139,615 | ₩141,317 | +0.78% | 4.4만 |
|---|
| 2025.11.13 | ₩140,888 | ₩143,999 | ₩140,781 | ₩141,331 | +0.31% | 8.7만 |
|---|
| 2025.11.12 | ₩143,651 | ₩144,522 | ₩140,030 | ₩140,567 | -2.15% | 3.6만 |
|---|
| 2025.11.11 | ₩139,521 | ₩143,476 | ₩136,906 | ₩142,886 | +2.41% | 7.3만 |
|---|
| 2025.11.10 | ₩139,226 | ₩141,036 | ₩138,676 | ₩139,092 | -0.10% | 3.6만 |
|---|
| 2025.11.07 | ₩140,741 | ₩141,720 | ₩138,032 | ₩139,950 | -0.56% | 4.9만 |
|---|
| 2025.11.06 | ₩143,704 | ₩143,718 | ₩140,607 | ₩140,915 | -1.94% | 5만 |
|---|
| 2025.11.05 | ₩133,795 | ₩145,340 | ₩133,795 | ₩143,490 | +7.25% | 10.6만 |
|---|
| 2025.11.04 | ₩128,311 | ₩134,640 | ₩128,311 | ₩133,125 | +3.75% | 6.2만 |
|---|
| 2025.11.03 | ₩132,561 | ₩134,090 | ₩132,012 | ₩132,722 | +0.12% | 3.3만 |
|---|
| 2025.10.31 | ₩131,408 | ₩133,138 | ₩130,939 | ₩132,240 | +0.63% | 9.4만 |
|---|
| 2025.10.30 | ₩136,906 | ₩137,737 | ₩132,414 | ₩132,695 | -3.08% | 9.1만 |
|---|
| 2025.10.29 | ₩138,461 | ₩138,703 | ₩137,094 | ₩137,737 | -0.52% | 4.6만 |
|---|
| 2025.10.28 | ₩135,391 | ₩138,810 | ₩135,391 | ₩137,563 | +1.60% | 6.4만 |
|---|
| 2025.10.27 | ₩137,724 | ₩138,595 | ₩134,345 | ₩137,482 | -0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩137,576 | ₩140,406 | ₩132,508 | ₩137,724 | +0.11% | 12.6만 |
|---|
| 2025.10.23 | ₩136,517 | ₩138,247 | ₩134,264 | ₩137,389 | +0.64% | 6만 |
|---|
| 2025.10.22 | ₩134,573 | ₩137,912 | ₩133,916 | ₩136,517 | +1.44% | 9.5만 |
|---|
| 2025.10.21 | ₩136,530 | ₩137,161 | ₩134,734 | ₩135,404 | -0.82% | 10.2만 |
|---|
| 2025.10.20 | ₩139,883 | ₩140,647 | ₩137,067 | ₩137,804 | -1.49% | 4.1만 |
|---|
| 2025.10.17 | ₩137,643 | ₩140,084 | ₩135,498 | ₩140,030 | +1.73% | 8.7만 |
|---|
| 2025.10.16 | ₩139,547 | ₩140,500 | ₩136,611 | ₩137,643 | -1.36% | 9.7만 |
|---|
| 2025.10.15 | ₩138,595 | ₩139,494 | ₩136,678 | ₩138,515 | -0.06% | 6.8만 |
|---|
| 2025.10.14 | ₩138,488 | ₩138,488 | ₩135,806 | ₩138,099 | -0.28% | 7만 |
|---|
| 2025.10.13 | ₩141,116 | ₩142,135 | ₩138,354 | ₩138,421 | -1.91% | 6.7만 |
|---|
| 2025.10.10 | ₩139,065 | ₩145,112 | ₩137,027 | ₩140,862 | +1.29% | 20.7만 |
|---|
