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 | ₩121,843 | ₩123,103 | ₩120,045 | ₩121,078 | -0.63% | 25만 |
| 2026.10.08 | ₩122,111 | ₩122,406 | ₩118,315 | ₩121,279 | -0.68% | 24.7만 |
| 2026.10.07 | ₩125,383 | ₩126,671 | ₩122,848 | ₩122,969 | -1.93% | 13.6만 |
| 2026.10.06 | ₩128,454 | ₩129,179 | ₩126,858 | ₩126,925 | -1.19% | 17.4만 |
| 2026.10.05 | ₩128,280 | ₩128,347 | ₩125,598 | ₩127,381 | -0.70% | 10.7만 |
| 2026.10.02 | ₩127,355 | ₩129,071 | ₩123,827 | ₩126,322 | -0.81% | 21만 |
| 2026.10.01 | ₩128,749 | ₩128,749 | ₩125,048 | ₩126,309 | -1.90% | 22.9만 |
| 2026.09.30 | ₩132,947 | ₩133,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,568 |
| -2.54% |
| 64.2만 |
| 2026.09.29 | ₩137,319 | ₩138,392 | ₩131,083 | ₩132,531 | -3.49% | 21.4만 |
|---|
| 2026.09.28 | ₩138,164 | ₩138,902 | ₩136,260 | ₩136,622 | -1.12% | 14.1만 |
|---|
| 2026.09.25 | ₩136,394 | ₩138,513 | ₩135,509 | ₩138,178 | +1.31% | 11.3만 |
|---|
| 2026.09.24 | ₩136,099 | ₩136,850 | ₩134,007 | ₩135,536 | -0.41% | 15.8만 |
|---|
| 2026.09.23 | ₩135,965 | ₩137,252 | ₩134,637 | ₩135,857 | -0.08% | 8.5만 |
|---|
| 2026.09.22 | ₩134,194 | ₩138,875 | ₩132,625 | ₩137,400 | +2.39% | 24만 |
|---|
| 2026.09.21 | ₩130,694 | ₩133,913 | ₩129,326 | ₩133,524 | +2.17% | 8.6만 |
|---|
| 2026.09.18 | ₩130,278 | ₩134,557 | ₩129,568 | ₩130,694 | +0.32% | 25.3만 |
|---|
| 2026.09.17 | ₩132,371 | ₩132,585 | ₩129,232 | ₩130,828 | -1.17% | 11만 |
|---|
| 2026.09.16 | ₩130,734 | ₩132,075 | ₩128,602 | ₩130,319 | -0.32% | 13만 |
|---|
| 2026.09.15 | ₩131,566 | ₩131,566 | ₩128,682 | ₩130,050 | -1.15% | 7.5만 |
|---|
| 2026.09.14 | ₩131,445 | ₩132,800 | ₩129,943 | ₩131,700 | +0.19% | 7.6만 |
|---|
| 2026.09.11 | ₩132,438 | ₩132,545 | ₩130,654 | ₩132,411 | -0.02% | 9.2만 |
|---|
| 2026.09.10 | ₩132,545 | ₩133,443 | ₩131,150 | ₩131,606 | -0.71% | 7.6만 |
|---|
| 2026.09.09 | ₩133,551 | ₩138,580 | ₩132,786 | ₩133,242 | -0.23% | 12.6만 |
|---|
| 2026.09.08 | ₩134,731 | ₩136,568 | ₩133,054 | ₩133,175 | -1.15% | 9.4만 |
|---|
| 2026.09.04 | ₩131,780 | ₩135,053 | ₩131,780 | ₩133,738 | +1.49% | 6만 |
|---|
| 2026.09.03 | ₩135,187 | ₩135,254 | ₩132,800 | ₩133,054 | -1.58% | 9.1만 |
|---|
| 2026.09.02 | ₩131,955 | ₩135,241 | ₩131,070 | ₩134,194 | +1.70% | 9.7만 |
|---|
| 2026.09.01 | ₩131,834 | ₩135,026 | ₩130,627 | ₩130,922 | -0.69% | 9.9만 |
|---|
| 2026.08.31 | ₩135,482 | ₩135,482 | ₩132,800 | ₩133,175 | -1.70% | 9.8만 |
|---|
| 2026.08.28 | ₩138,164 | ₩140,243 | ₩134,436 | ₩134,999 | -2.29% | 3.7만 |
|---|
| 2026.08.27 | ₩136,126 | ₩138,942 | ₩136,126 | ₩137,829 | +1.25% | 7만 |
|---|
| 2026.08.26 | ₩140,967 | ₩140,967 | ₩137,722 | ₩137,936 | -2.15% | 6.3만 |
|---|
| 2026.08.25 | ₩138,875 | ₩140,766 | ₩137,561 | ₩139,774 | +0.65% | 7.9만 |
|---|
| 2026.08.24 | ₩139,130 | ₩139,707 | ₩136,635 | ₩138,017 | -0.80% | 6.9만 |
|---|
| 2026.08.21 | ₩137,386 | ₩139,747 | ₩137,038 | ₩137,963 | +0.42% | 10.5만 |
|---|
| 2026.08.20 | ₩135,442 | ₩137,118 | ₩135,281 | ₩136,743 | +0.96% | 9.3만 |
|---|
| 2026.08.19 | ₩136,407 | ₩139,318 | ₩136,407 | ₩136,823 | +0.30% | 11.8만 |
|---|
| 2026.08.18 | ₩137,856 | ₩138,312 | ₩133,671 | ₩135,254 | -1.89% | 7.2만 |
|---|
| 2026.08.17 | ₩138,097 | ₩139,398 | ₩136,957 | ₩137,856 | -0.17% | 3.5만 |
|---|
| 2026.08.14 | ₩144,910 | ₩144,910 | ₩138,339 | ₩138,660 | -4.31% | 5.1만 |
|---|
| 2026.08.13 | ₩146,600 | ₩146,600 | ₩143,717 | ₩144,159 | -1.66% | 3.6만 |
|---|
| 2026.08.12 | ₩146,452 | ₩147,539 | ₩145,004 | ₩146,600 | +0.10% | 5.4만 |
|---|
| 2026.08.11 | ₩145,098 | ₩146,680 | ₩143,797 | ₩145,380 | +0.19% | 6.2만 |
|---|
| 2026.08.10 | ₩147,914 | ₩147,914 | ₩143,006 | ₩145,554 | -1.60% | 7.5만 |
|---|
| 2026.08.07 | ₩150,530 | ₩150,570 | ₩147,794 | ₩148,116 | -1.60% | 2.5만 |
|---|
| 2026.08.06 | ₩145,071 | ₩149,899 | ₩145,017 | ₩149,148 | +2.81% | 4.8만 |
|---|
| 2026.08.05 | ₩150,610 | ₩150,999 | ₩146,721 | ₩147,002 | -2.40% | 9.1만 |
|---|
| 2026.08.04 | ₩143,891 | ₩150,422 | ₩143,676 | ₩148,867 | +3.46% | 7.5만 |
|---|
| 2026.08.03 | ₩143,274 | ₩144,253 | ₩141,423 | ₩143,140 | -0.09% | 9만 |
|---|
| 2026.07.31 | ₩145,393 | ₩145,393 | ₩142,764 | ₩143,368 | -1.39% | 4.9만 |
|---|
| 2026.07.30 | ₩143,757 | ₩145,406 | ₩143,435 | ₩144,964 | +0.84% | 4.6만 |
|---|
| 2026.07.29 | ₩142,992 | ₩146,171 | ₩142,469 | ₩142,670 | -0.23% | 5.4만 |
|---|
| 2026.07.28 | ₩139,090 | ₩147,472 | ₩138,567 | ₩145,205 | +4.40% | 7.7만 |
|---|
| 2026.07.27 | ₩141,155 | ₩141,638 | ₩139,036 | ₩140,551 | -0.43% | 5.1만 |
|---|
| 2026.07.24 | ₩139,841 | ₩139,841 | ₩137,199 | ₩138,714 | -0.81% | 3.4만 |
|---|
| 2026.07.23 | ₩139,935 | ₩140,887 | ₩138,942 | ₩139,666 | -0.19% | 4.7만 |
|---|
| 2026.07.22 | ₩141,933 | ₩143,582 | ₩139,425 | ₩141,289 | -0.45% | 8.7만 |
|---|
| 2026.07.21 | ₩141,249 | ₩141,249 | ₩138,379 | ₩139,787 | -1.03% | 4.3만 |
|---|
| 2026.07.20 | ₩141,410 | ₩142,241 | ₩139,251 | ₩139,492 | -1.36% | 6.7만 |
|---|
| 2026.07.17 | ₩142,563 | ₩143,167 | ₩140,619 | ₩141,235 | -0.93% | 11.3만 |
|---|
| 2026.07.16 | ₩143,435 | ₩145,339 | ₩142,456 | ₩143,784 | +0.24% | 4.5만 |
|---|
| 2026.07.15 | ₩144,079 | ₩146,976 | ₩144,079 | ₩144,709 | +0.44% | 9.1만 |
|---|
| 2026.07.14 | ₩143,958 | ₩145,594 | ₩142,966 | ₩144,360 | +0.28% | 10.9만 |
|---|
| 2026.07.13 | ₩143,931 | ₩145,313 | ₩142,121 | ₩142,335 | -1.11% | 4만 |
|---|
| 2026.07.10 | ₩145,286 | ₩146,198 | ₩143,354 | ₩144,897 | -0.27% | 3.6만 |
|---|
| 2026.07.09 | ₩145,742 | ₩147,646 | ₩144,977 | ₩145,286 | -0.31% | 7.3만 |
|---|
| 2026.07.08 | ₩143,489 | ₩144,414 | ₩140,887 | ₩143,904 | +0.29% | 8.1만 |
|---|
| 2026.07.07 | ₩150,369 | ₩152,005 | ₩142,375 | ₩143,730 | -4.41% | 7.6만 |
|---|
| 2026.07.06 | ₩151,240 | ₩153,869 | ₩150,838 | ₩151,602 | +0.24% | 9.8만 |
|---|
| 2026.07.02 | ₩151,093 | ₩151,281 | ₩148,156 | ₩149,846 | -0.83% | 6.4만 |
|---|
| 2026.07.01 | ₩151,670 | ₩152,085 | ₩149,470 | ₩150,476 | -0.79% | 9.6만 |
|---|
| 2026.06.30 | ₩152,863 | ₩154,996 | ₩151,334 | ₩151,670 | -0.78% | 15.5만 |
|---|
| 2026.06.29 | ₩151,053 | ₩152,300 | ₩148,786 | ₩151,924 | +0.58% | 9.5만 |
|---|
| 2026.06.26 | ₩150,771 | ₩152,528 | ₩148,853 | ₩150,194 | -0.38% | 10.4만 |
|---|
| 2026.06.25 | ₩146,211 | ₩150,704 | ₩146,211 | ₩150,221 | +2.74% | 14.5만 |
|---|
| 2026.06.24 | ₩144,615 | ₩147,056 | ₩143,663 | ₩144,374 | -0.17% | 12.5만 |
|---|
| 2026.06.23 | ₩144,629 | ₩144,763 | ₩140,793 | ₩144,387 | -0.17% | 10.4만 |
|---|
| 2026.06.22 | ₩152,890 | ₩152,890 | ₩144,642 | ₩147,083 | -3.80% | 22.3만 |
|---|
| 2026.06.18 | ₩149,725 | ₩153,024 | ₩148,276 | ₩152,890 | +2.11% | 13.1만 |
|---|
| 2026.06.17 | ₩148,786 | ₩152,689 | ₩148,786 | ₩149,577 | +0.53% | 12.6만 |
|---|
| 2026.06.16 | ₩145,366 | ₩150,302 | ₩144,588 | ₩149,846 | +3.08% | 12.3만 |
|---|
| 2026.06.15 | ₩138,432 | ₩147,190 | ₩137,869 | ₩146,184 | +5.60% | 19.3만 |
|---|
| 2026.06.12 | ₩134,369 | ₩137,601 | ₩134,355 | ₩136,488 | +1.58% | 8.4만 |
|---|
| 2026.06.11 | ₩129,715 | ₩133,108 | ₩128,843 | ₩133,041 | +2.56% | 5.9만 |
|---|
| 2026.06.10 | ₩130,399 | ₩130,882 | ₩128,401 | ₩128,642 | -1.35% | 7.1만 |
|---|
| 2026.06.09 | ₩131,874 | ₩132,223 | ₩128,334 | ₩129,688 | -1.66% | 7.9만 |
|---|
| 2026.06.08 | ₩131,687 | ₩133,175 | ₩129,728 | ₩129,930 | -1.33% | 8.8만 |
|---|
| 2026.06.05 | ₩134,141 | ₩135,214 | ₩130,037 | ₩130,104 | -3.01% | 5.4만 |
|---|
| 2026.06.04 | ₩136,501 | ₩136,501 | ₩133,497 | ₩133,792 | -1.98% | 4.4만 |
|---|
| 2026.06.03 | ₩137,091 | ₩138,272 | ₩134,825 | ₩135,697 | -1.02% | 7.5만 |
|---|
| 2026.06.02 | ₩134,664 | ₩139,693 | ₩134,664 | ₩138,821 | +3.09% | 6.9만 |
|---|
| 2026.06.01 | ₩133,966 | ₩134,516 | ₩131,968 | ₩134,490 | +0.39% | 6.3만 |
|---|
| 2026.05.29 | ₩134,691 | ₩135,817 | ₩132,478 | ₩134,543 | -0.11% | 9.1만 |
|---|
| 2026.05.28 | ₩136,407 | ₩139,009 | ₩134,865 | ₩135,080 | -0.97% | 11.7만 |
|---|
| 2026.05.27 | ₩138,406 | ₩139,318 | ₩136,018 | ₩137,051 | -0.98% | 10.7만 |
|---|
| 2026.05.26 | ₩134,503 | ₩138,124 | ₩132,840 | ₩137,065 | +1.90% | 12만 |
|---|
| 2026.05.22 | ₩140,511 | ₩140,806 | ₩135,978 | ₩138,419 | -1.49% | 9.1만 |
|---|
| 2026.05.21 | ₩140,914 | ₩141,182 | ₩138,379 | ₩140,350 | -0.40% | 8.6만 |
|---|
| 2026.05.20 | ₩138,728 | ₩141,584 | ₩137,628 | ₩140,994 | +1.63% | 7.1만 |
|---|
| 2026.05.19 | ₩140,055 | ₩140,055 | ₩136,233 | ₩138,728 | -0.95% | 10.1만 |
|---|
| 2026.05.18 | ₩137,923 | ₩140,820 | ₩137,923 | ₩140,310 | +1.73% | 4만 |
|---|
| 2026.05.15 | ₩139,452 | ₩139,452 | ₩136,582 | ₩137,923 | -1.10% | 4.6만 |
|---|
| 2026.05.14 | ₩141,973 | ₩144,173 | ₩139,251 | ₩140,122 | -1.30% | 5.5만 |
|---|
| 2026.05.13 | ₩143,582 | ₩144,293 | ₩141,812 | ₩141,973 | -1.12% | 5.8만 |
|---|
| 2026.05.12 | ₩144,789 | ₩145,487 | ₩142,322 | ₩143,475 | -0.91% | 6.5만 |
|---|
| 2026.05.11 | ₩144,508 | ₩146,037 | ₩142,979 | ₩144,870 | +0.25% | 4.6만 |
|---|
| 2026.05.08 | ₩146,131 | ₩146,345 | ₩142,898 | ₩144,508 | -1.11% | 5.1만 |
|---|
| 2026.05.07 | ₩144,427 | ₩144,427 | ₩142,536 | ₩143,475 | -0.66% | 4.3만 |
|---|
| 2026.05.06 | ₩145,701 | ₩146,131 | ₩142,013 | ₩143,006 | -1.85% | 7.4만 |
|---|
| 2026.05.05 | ₩140,015 | ₩144,843 | ₩140,015 | ₩143,153 | +2.24% | 4.7만 |
|---|
| 2026.05.04 | ₩139,411 | ₩143,395 | ₩139,184 | ₩139,411 | 0.00% | 5.6만 |
|---|
| 2026.05.01 | ₩142,228 | ₩142,966 | ₩139,814 | ₩140,712 | -1.07% | 6만 |
|---|
| 2026.04.30 | ₩142,764 | ₩143,247 | ₩139,680 | ₩142,174 | -0.41% | 8.3만 |
|---|
| 2026.04.29 | ₩140,391 | ₩143,770 | ₩139,854 | ₩142,362 | +1.40% | 9.3만 |
|---|
| 2026.04.28 | ₩146,962 | ₩146,962 | ₩139,318 | ₩141,986 | -3.39% | 12만 |
|---|
| 2026.04.27 | ₩156,900 | ₩156,900 | ₩148,330 | ₩148,920 | -5.09% | 8.3만 |
|---|
| 2026.04.24 | ₩153,064 | ₩157,718 | ₩153,064 | ₩156,270 | +2.09% | 5.7만 |
|---|
| 2026.04.23 | ₩154,794 | ₩157,423 | ₩151,656 | ₩153,064 | -1.12% | 6.9만 |
|---|
| 2026.04.22 | ₩155,827 | ₩157,356 | ₩154,996 | ₩154,996 | -0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩158,764 | ₩159,220 | ₩154,258 | ₩154,553 | -2.65% | 8만 |
|---|
| 2026.04.20 | ₩154,848 | ₩157,436 | ₩152,635 | ₩156,873 | +1.31% | 11.3만 |
|---|
| 2026.04.17 | ₩154,848 | ₩157,839 | ₩154,848 | ₩156,229 | +0.89% | 9.9만 |
|---|
| 2026.04.16 | ₩156,176 | ₩156,900 | ₩152,380 | ₩153,641 | -1.62% | 13.5만 |
|---|
| 2026.04.15 | ₩149,872 | ₩153,064 | ₩148,719 | ₩152,595 | +1.82% | 22.9만 |
|---|
| 2026.04.14 | ₩152,246 | ₩152,541 | ₩149,671 | ₩150,771 | -0.97% | 7.6만 |
|---|
| 2026.04.13 | ₩154,620 | ₩155,197 | ₩151,240 | ₩151,911 | -1.75% | 11.4만 |
|---|
| 2026.04.10 | ₩156,980 | ₩158,174 | ₩155,103 | ₩155,344 | -1.04% | 5.6만 |
|---|
| 2026.04.09 | ₩157,034 | ₩159,448 | ₩156,068 | ₩156,980 | -0.03% | 6.1만 |
|---|
| 2026.04.08 | ₩156,900 | ₩158,550 | ₩155,425 | ₩156,712 | -0.12% | 9.6만 |
|---|
| 2026.04.07 | ₩153,319 | ₩155,170 | ₩146,935 | ₩149,309 | -2.62% | 22.3만 |
|---|
| 2026.04.06 | ₩156,551 | ₩156,659 | ₩152,193 | ₩153,909 | -1.69% | 4.7만 |
|---|
| 2026.04.02 | ₩152,380 | ₩157,450 | ₩151,763 | ₩156,551 | +2.74% | 4.2만 |
|---|
| 2026.04.01 | ₩154,110 | ₩155,398 | ₩152,957 | ₩154,177 | +0.04% | 8.9만 |
|---|
| 2026.03.31 | ₩151,227 | ₩155,009 | ₩150,556 | ₩153,869 | +1.75% | 30.7만 |
|---|
| 2026.03.30 | ₩152,675 | ₩154,473 | ₩149,765 | ₩150,650 | -1.33% | 8.3만 |
|---|
| 2026.03.27 | ₩151,991 | ₩164,303 | ₩150,382 | ₩152,675 | +0.45% | 14.1만 |
|---|
| 2026.03.26 | ₩155,358 | ₩156,122 | ₩152,139 | ₩152,260 | -1.99% | 6.5만 |
|---|
| 2026.03.25 | ₩153,574 | ₩157,584 | ₩151,254 | ₩156,645 | +2.00% | 9.1만 |
|---|
| 2026.03.24 | ₩145,862 | ₩151,307 | ₩145,017 | ₩151,200 | +3.66% | 7.5만 |
|---|
| 2026.03.23 | ₩147,405 | ₩149,242 | ₩144,789 | ₩145,943 | -0.99% | 7만 |
|---|
| 2026.03.20 | ₩150,087 | ₩150,087 | ₩144,602 | ₩145,755 | -2.89% | 13.8만 |
|---|
| 2026.03.19 | ₩144,159 | ₩149,779 | ₩143,287 | ₩149,242 | +3.53% | 5.1만 |
|---|
| 2026.03.18 | ₩142,872 | ₩147,083 | ₩142,872 | ₩145,500 | +1.84% | 5.8만 |
|---|
| 2026.03.17 | ₩147,217 | ₩147,217 | ₩144,012 | ₩144,789 | -1.65% | 5.9만 |
|---|
| 2026.03.16 | ₩143,247 | ₩158,456 | ₩143,247 | ₩145,849 | +1.82% | 7.3만 |
|---|
| 2026.03.13 | ₩143,958 | ₩145,769 | ₩140,256 | ₩141,651 | -1.60% | 9.7만 |
|---|
| 2026.03.12 | ₩146,667 | ₩147,405 | ₩140,230 | ₩142,590 | -2.78% | 8.1만 |
|---|
| 2026.03.11 | ₩150,208 | ₩150,208 | ₩146,694 | ₩148,343 | -1.24% | 5.8만 |
|---|
| 2026.03.10 | ₩149,416 | ₩153,882 | ₩147,123 | ₩150,798 | +0.92% | 8.2만 |
|---|
| 2026.03.09 | ₩146,452 | ₩148,853 | ₩140,887 | ₩148,598 | +1.47% | 11.9만 |
|---|
| 2026.03.06 | ₩149,604 | ₩149,604 | ₩145,822 | ₩148,706 | -0.60% | 11.2만 |
|---|
| 2026.03.05 | ₩155,814 | ₩156,578 | ₩151,589 | ₩152,327 | -2.24% | 13.4만 |
|---|
| 2026.03.04 | ₩152,702 | ₩156,390 | ₩149,457 | ₩155,814 | +2.04% | 7.3만 |
|---|
| 2026.03.03 | ₩156,551 | ₩156,846 | ₩148,746 | ₩151,348 | -3.32% | 13.5만 |
|---|
| 2026.03.02 | ₩162,694 | ₩163,767 | ₩156,980 | ₩160,306 | -1.47% | 12.9만 |
|---|
| 2026.02.27 | ₩168,729 | ₩168,729 | ₩163,673 | ₩163,834 | -2.90% | 9.6만 |
|---|
| 2026.02.26 | ₩170,660 | ₩170,741 | ₩166,704 | ₩168,742 | -1.12% | 9.3만 |
|---|
| 2026.02.25 | ₩170,580 | ₩172,310 | ₩167,093 | ₩169,413 | -0.68% | 13.5만 |
|---|
| 2026.02.24 | ₩175,260 | ₩175,260 | ₩156,176 | ₩170,311 | -2.82% | 23.1만 |
|---|
| 2026.02.23 | ₩177,312 | ₩178,117 | ₩172,712 | ₩175,381 | -1.09% | 12.6만 |
|---|
| 2026.02.20 | ₩173,959 | ₩181,040 | ₩173,959 | ₩181,027 | +4.06% | 5.2만 |
|---|
| 2026.02.19 | ₩176,467 | ₩176,467 | ₩172,806 | ₩175,046 | -0.81% | 5.7만 |
|---|
| 2026.02.18 | ₩176,870 | ₩178,761 | ₩173,798 | ₩176,467 | -0.23% | 7.8만 |
|---|
| 2026.02.17 | ₩170,928 | ₩177,044 | ₩170,928 | ₩176,092 | +3.02% | 4.9만 |
|---|
| 2026.02.13 | ₩169,694 | ₩172,296 | ₩168,984 | ₩171,867 | +1.28% | 7.7만 |
|---|
| 2026.02.12 | ₩173,772 | ₩174,469 | ₩168,595 | ₩168,756 | -2.89% | 6.6만 |
|---|
| 2026.02.11 | ₩172,028 | ₩173,222 | ₩169,279 | ₩173,155 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩172,068 | ₩172,068 | ₩168,192 | ₩171,478 | -0.34% | 7.5만 |
|---|
| 2026.02.09 | ₩167,307 | ₩171,129 | ₩167,307 | ₩171,129 | +2.28% | 5.7만 |
|---|
| 2026.02.06 | ₩161,969 | ₩167,093 | ₩160,870 | ₩166,945 | +3.07% | 6.1만 |
|---|
| 2026.02.05 | ₩158,871 | ₩163,418 | ₩157,088 | ₩160,374 | +0.95% | 8.7만 |
|---|
| 2026.02.04 | ₩162,761 | ₩162,761 | ₩156,913 | ₩158,871 | -2.39% | 12.7만 |
|---|
| 2026.02.03 | ₩157,718 | ₩161,674 | ₩157,664 | ₩161,178 | +2.19% | 12.6만 |
|---|
| 2026.02.02 | ₩157,061 | ₩160,132 | ₩156,243 | ₩157,718 | +0.42% | 6만 |
|---|
| 2026.01.30 | ₩155,612 | ₩157,584 | ₩154,727 | ₩156,860 | +0.80% | 10.1만 |
|---|
| 2026.01.29 | ₩160,749 | ₩161,057 | ₩154,526 | ₩158,724 | -1.26% | 13.4만 |
|---|
| 2026.01.28 | ₩160,977 | ₩162,493 | ₩159,542 | ₩160,025 | -0.59% | 9.6만 |
|---|
| 2026.01.27 | ₩158,255 | ₩161,648 | ₩158,255 | ₩161,232 | +1.88% | 6.6만 |
|---|
| 2026.01.26 | ₩155,264 | ₩159,770 | ₩153,815 | ₩157,745 | +1.60% | 9.9만 |
|---|
| 2026.01.23 | ₩153,547 | ₩158,670 | ₩152,756 | ₩155,049 | +0.98% | 23.9만 |
|---|
| 2026.01.22 | ₩154,982 | ₩155,733 | ₩151,321 | ₩153,923 | -0.68% | 9.4만 |
|---|
| 2026.01.21 | ₩149,926 | ₩155,089 | ₩148,129 | ₩154,982 | +3.37% | 10.2만 |
|---|
| 2026.01.20 | ₩146,171 | ₩148,893 | ₩144,186 | ₩148,048 | +1.28% | 10.8만 |
|---|
| 2026.01.16 | ₩142,979 | ₩146,774 | ₩141,061 | ₩146,426 | +2.41% | 7.4만 |
|---|
| 2026.01.15 | ₩142,080 | ₩144,307 | ₩142,080 | ₩142,805 | +0.51% | 4.6만 |
|---|
| 2026.01.14 | ₩145,541 | ₩145,541 | ₩140,967 | ₩142,644 | -1.99% | 7.6만 |
|---|
| 2026.01.13 | ₩148,317 | ₩148,974 | ₩144,508 | ₩144,749 | -2.41% | 5.6만 |
|---|
| 2026.01.12 | ₩149,846 | ₩152,139 | ₩147,713 | ₩148,585 | -0.84% | 3.7만 |
|---|
| 2026.01.09 | ₩149,752 | ₩151,750 | ₩146,265 | ₩149,148 | -0.40% | 3만 |
|---|
| 2026.01.08 | ₩150,476 | ₩153,185 | ₩148,196 | ₩150,221 | -0.17% | 3.6만 |
|---|
| 2026.01.07 | ₩149,323 | ₩155,009 | ₩143,529 | ₩150,476 | +0.77% | 3.7만 |
|---|
| 2026.01.06 | ₩148,223 | ₩152,166 | ₩146,721 | ₩149,054 | +0.56% | 6.9만 |
|---|
| 2026.01.05 | ₩146,908 | ₩148,813 | ₩144,910 | ₩146,533 | -0.26% | 5.7만 |
|---|
| 2026.01.02 | ₩145,876 | ₩148,183 | ₩144,575 | ₩146,090 | +0.15% | 4만 |
|---|
| 2025.12.31 | ₩146,037 | ₩147,378 | ₩143,904 | ₩145,876 | -0.11% | 6.2만 |
|---|
| 2025.12.30 | ₩148,974 | ₩148,974 | ₩145,232 | ₩145,929 | -2.04% | 5.1만 |
|---|
| 2025.12.29 | ₩149,819 | ₩150,007 | ₩148,048 | ₩148,411 | -0.94% | 4.3만 |
|---|
| 2025.12.26 | ₩152,085 | ₩152,662 | ₩150,007 | ₩151,321 | -0.50% | 2.2만 |
|---|
| 2025.12.24 | ₩151,146 | ₩153,373 | ₩150,731 | ₩151,173 | +0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩147,512 | ₩151,777 | ₩146,452 | ₩151,442 | +2.66% | 6.2만 |
|---|
| 2025.12.22 | ₩145,849 | ₩146,855 | ₩143,650 | ₩146,828 | +0.67% | 7.7만 |
|---|
| 2025.12.19 | ₩144,320 | ₩145,460 | ₩142,751 | ₩144,655 | +0.23% | 8.3만 |
|---|
| 2025.12.18 | ₩142,898 | ₩146,104 | ₩142,375 | ₩143,663 | +0.53% | 5.3만 |
|---|
| 2025.12.17 | ₩142,335 | ₩144,333 | ₩141,477 | ₩141,946 | -0.27% | 8.5만 |
|---|
| 2025.12.16 | ₩142,429 | ₩143,623 | ₩140,002 | ₩141,168 | -0.89% | 8.1만 |
|---|
| 2025.12.15 | ₩147,552 | ₩151,616 | ₩144,038 | ₩144,038 | -2.38% | 4.9만 |
|---|
| 2025.12.12 | ₩146,922 | ₩147,834 | ₩143,998 | ₩146,613 | -0.21% | 3.1만 |
|---|
| 2025.12.11 | ₩140,163 | ₩146,613 | ₩140,163 | ₩145,554 | +3.85% | 9.7만 |
|---|
| 2025.12.10 | ₩137,950 | ₩140,310 | ₩136,260 | ₩138,312 | +0.26% | 3.4만 |
|---|
| 2025.12.09 | ₩135,804 | ₩138,607 | ₩134,905 | ₩137,172 | +1.01% | 5.4만 |
|---|
| 2025.12.08 | ₩136,421 | ₩137,641 | ₩134,342 | ₩135,804 | -0.45% | 6.8만 |
|---|
| 2025.12.05 | ₩137,346 | ₩141,289 | ₩131,472 | ₩136,474 | -0.63% | 9.5만 |
|---|
| 2025.12.04 | ₩140,323 | ₩140,323 | ₩137,145 | ₩137,950 | -1.69% | 10만 |
|---|
| 2025.12.03 | ₩142,335 | ₩142,550 | ₩139,318 | ₩140,323 | -1.41% | 9.6만 |
|---|
| 2025.12.02 | ₩143,770 | ₩143,784 | ₩141,450 | ₩142,335 | -1.00% | 12.2만 |
|---|
| 2025.12.01 | ₩143,059 | ₩144,843 | ₩141,772 | ₩143,770 | +0.50% | 6.3만 |
|---|
| 2025.11.28 | ₩143,502 | ₩144,468 | ₩141,678 | ₩144,253 | +0.52% | 4.7만 |
|---|
| 2025.11.26 | ₩141,048 | ₩145,849 | ₩140,887 | ₩143,502 | +1.74% | 5.8만 |
|---|
| 2025.11.25 | ₩138,406 | ₩145,782 | ₩137,588 | ₩145,232 | +4.93% | 17.7만 |
|---|
| 2025.11.24 | ₩137,065 | ₩138,754 | ₩135,670 | ₩138,500 | +1.05% | 6.5만 |
|---|
| 2025.11.21 | ₩136,716 | ₩138,312 | ₩135,697 | ₩137,065 | +0.26% | 10.1만 |
|---|
| 2025.11.20 | ₩138,808 | ₩139,358 | ₩134,999 | ₩135,884 | -2.11% | 5.4만 |
|---|
| 2025.11.19 | ₩137,158 | ₩139,318 | ₩136,568 | ₩137,427 | +0.20% | 3.8만 |
|---|
| 2025.11.18 | ₩138,768 | ₩141,396 | ₩136,810 | ₩137,856 | -0.66% | 7.6만 |
|---|
| 2025.11.17 | ₩141,973 | ₩142,335 | ₩138,218 | ₩139,666 | -1.62% | 4.2만 |
|---|
| 2025.11.14 | ₩140,243 | ₩143,234 | ₩139,640 | ₩141,343 | +0.78% | 4.4만 |
|---|
| 2025.11.13 | ₩140,914 | ₩144,025 | ₩140,806 | ₩141,356 | +0.31% | 8.7만 |
|---|
| 2025.11.12 | ₩143,676 | ₩144,548 | ₩140,055 | ₩140,592 | -2.15% | 3.6만 |
|---|
| 2025.11.11 | ₩139,546 | ₩143,502 | ₩136,930 | ₩142,912 | +2.41% | 7.3만 |
|---|
| 2025.11.10 | ₩139,251 | ₩141,061 | ₩138,701 | ₩139,116 | -0.10% | 3.6만 |
|---|
| 2025.11.07 | ₩140,766 | ₩141,745 | ₩138,057 | ₩139,975 | -0.56% | 4.9만 |
|---|
| 2025.11.06 | ₩143,730 | ₩143,743 | ₩140,632 | ₩140,940 | -1.94% | 5만 |
|---|
| 2025.11.05 | ₩133,819 | ₩145,366 | ₩133,819 | ₩143,515 | +7.25% | 10.6만 |
|---|
| 2025.11.04 | ₩128,334 | ₩134,664 | ₩128,334 | ₩133,148 | +3.75% | 6.2만 |
|---|
| 2025.11.03 | ₩132,585 | ₩134,114 | ₩132,035 | ₩132,746 | +0.12% | 3.3만 |
|---|
| 2025.10.31 | ₩131,432 | ₩133,162 | ₩130,962 | ₩132,263 | +0.63% | 9.4만 |
|---|
| 2025.10.30 | ₩136,930 | ₩137,762 | ₩132,438 | ₩132,719 | -3.08% | 9.1만 |
|---|
| 2025.10.29 | ₩138,486 | ₩138,728 | ₩137,118 | ₩137,762 | -0.52% | 4.6만 |
|---|
| 2025.10.28 | ₩135,415 | ₩138,835 | ₩135,415 | ₩137,588 | +1.60% | 6.4만 |
|---|
| 2025.10.27 | ₩137,748 | ₩138,620 | ₩134,369 | ₩137,507 | -0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩137,601 | ₩140,431 | ₩132,531 | ₩137,748 | +0.11% | 12.6만 |
|---|
| 2025.10.23 | ₩136,541 | ₩138,272 | ₩134,288 | ₩137,413 | +0.64% | 6만 |
|---|
| 2025.10.22 | ₩134,597 | ₩137,936 | ₩133,940 | ₩136,541 | +1.44% | 9.5만 |
|---|
| 2025.10.21 | ₩136,555 | ₩137,185 | ₩134,758 | ₩135,428 | -0.82% | 10.2만 |
|---|
| 2025.10.20 | ₩139,908 | ₩140,672 | ₩137,091 | ₩137,829 | -1.49% | 4.1만 |
|---|
| 2025.10.17 | ₩137,668 | ₩140,109 | ₩135,522 | ₩140,055 | +1.73% | 8.7만 |
|---|
| 2025.10.16 | ₩139,572 | ₩140,525 | ₩136,635 | ₩137,668 | -1.36% | 9.7만 |
|---|
| 2025.10.15 | ₩138,620 | ₩139,519 | ₩136,702 | ₩138,540 | -0.06% | 6.8만 |
|---|
| 2025.10.14 | ₩138,513 | ₩138,513 | ₩135,831 | ₩138,124 | -0.28% | 7만 |
|---|
| 2025.10.13 | ₩141,142 | ₩142,161 | ₩138,379 | ₩138,446 | -1.91% | 6.7만 |
|---|
| 2025.10.10 | ₩139,090 | ₩145,138 | ₩137,051 | ₩140,887 | +1.29% | 20.7만 |
|---|
