시장 데이터를 불러오는 중
Grupo Aeroportuario Del Pacifico, S.A. B. de C.V. Grupo Aeroportuario Del Pacifico, S.A. de C.V. (each representing 10 Series B shares) · PAC · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩266,423 | ₩270,809 | ₩261,393 | ₩270,286 | +1.45% | 10.9만 |
| 2026.10.08 | ₩269,132 | ₩270,756 | ₩259,810 | ₩263,834 | -1.97% | 13만 |
| 2026.10.07 | ₩273,639 | ₩277,489 | ₩266,959 | ₩270,165 | -1.27% | 27.7만 |
| 2026.10.06 | ₩282,922 | ₩285,175 | ₩276,872 | ₩280,615 | -0.82% | 22.1만 |
| 2026.10.05 | ₩279,515 | ₩282,962 | ₩272,701 | ₩281,688 | +0.78% | 30.7만 |
| 2026.10.02 | ₩267,228 | ₩272,110 | ₩266,933 | ₩269,481 | +0.84% | 22.2만 |
| 2026.10.01 | ₩273,425 | ₩276,322 | ₩259,032 | ₩263,727 | -3.55% | 17.3만 |
| 2026.09.30 | ₩283,552 | ₩284,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩275,531 |
| -2.83% |
| 44.8만 |
| 2026.09.29 | ₩288,904 | ₩289,266 | ₩278,629 | ₩282,238 | -2.31% | 16.2만 |
|---|
| 2026.09.28 | ₩288,180 | ₩292,365 | ₩286,678 | ₩286,812 | -0.47% | 11.4만 |
|---|
| 2026.09.25 | ₩284,089 | ₩290,366 | ₩284,089 | ₩289,655 | +1.96% | 15.3만 |
|---|
| 2026.09.24 | ₩277,556 | ₩283,861 | ₩275,665 | ₩283,579 | +2.17% | 14.3만 |
|---|
| 2026.09.23 | ₩278,039 | ₩281,017 | ₩276,497 | ₩278,214 | +0.06% | 15.1만 |
|---|
| 2026.09.22 | ₩281,647 | ₩281,688 | ₩276,161 | ₩278,267 | -1.20% | 9.7만 |
|---|
| 2026.09.21 | ₩274,806 | ₩279,770 | ₩267,818 | ₩279,005 | +1.53% | 24.3만 |
|---|
| 2026.09.18 | ₩267,845 | ₩274,230 | ₩267,576 | ₩272,003 | +1.55% | 21.3만 |
|---|
| 2026.09.17 | ₩272,298 | ₩273,599 | ₩264,236 | ₩267,684 | -1.69% | 7.3만 |
|---|
| 2026.09.16 | ₩271,829 | ₩273,103 | ₩269,159 | ₩270,554 | -0.47% | 21.6만 |
|---|
| 2026.09.15 | ₩267,912 | ₩273,076 | ₩265,082 | ₩272,003 | +1.53% | 8.4만 |
|---|
| 2026.09.14 | ₩270,031 | ₩271,426 | ₩267,389 | ₩270,165 | +0.05% | 5.7만 |
|---|
| 2026.09.11 | ₩276,577 | ₩276,577 | ₩270,876 | ₩272,915 | -1.32% | 5.8만 |
|---|
| 2026.09.10 | ₩279,407 | ₩280,574 | ₩272,472 | ₩274,391 | -1.80% | 7.2만 |
|---|
| 2026.09.09 | ₩273,639 | ₩280,065 | ₩273,639 | ₩278,938 | +1.94% | 9.6만 |
|---|
| 2026.09.08 | ₩283,016 | ₩285,256 | ₩274,874 | ₩275,491 | -2.66% | 11.5만 |
|---|
| 2026.09.04 | ₩276,188 | ₩283,981 | ₩276,188 | ₩279,233 | +1.10% | 6.8만 |
|---|
| 2026.09.03 | ₩279,850 | ₩281,419 | ₩278,012 | ₩279,394 | -0.16% | 18.8만 |
|---|
| 2026.09.02 | ₩274,176 | ₩279,783 | ₩272,164 | ₩279,609 | +1.98% | 8.7만 |
|---|
| 2026.09.01 | ₩278,039 | ₩280,346 | ₩270,192 | ₩271,627 | -2.31% | 8.3만 |
|---|
| 2026.08.31 | ₩278,388 | ₩278,804 | ₩273,277 | ₩276,376 | -0.72% | 22.1만 |
|---|
| 2026.08.28 | ₩289,816 | ₩289,816 | ₩277,073 | ₩278,415 | -3.93% | 23.4만 |
|---|
| 2026.08.27 | ₩286,128 | ₩290,205 | ₩285,712 | ₩288,193 | +0.72% | 12.1만 |
|---|
| 2026.08.26 | ₩281,983 | ₩290,205 | ₩281,983 | ₩288,220 | +2.21% | 21.9만 |
|---|
| 2026.08.25 | ₩275,692 | ₩281,889 | ₩274,511 | ₩281,312 | +2.04% | 8.1만 |
|---|
| 2026.08.24 | ₩283,566 | ₩285,095 | ₩273,666 | ₩275,531 | -2.83% | 9.5만 |
|---|
| 2026.08.21 | ₩280,212 | ₩287,415 | ₩280,212 | ₩284,612 | +1.57% | 14.6만 |
|---|
| 2026.08.20 | ₩276,014 | ₩281,688 | ₩273,747 | ₩280,950 | +1.79% | 11.8만 |
|---|
| 2026.08.19 | ₩278,549 | ₩279,421 | ₩274,015 | ₩276,792 | -0.63% | 12.1만 |
|---|
| 2026.08.18 | ₩275,866 | ₩280,413 | ₩272,620 | ₩274,485 | -0.50% | 6.7만 |
|---|
| 2026.08.17 | ₩277,583 | ₩278,079 | ₩273,881 | ₩275,906 | -0.60% | 7만 |
|---|
| 2026.08.14 | ₩281,057 | ₩281,057 | ₩275,598 | ₩277,637 | -1.22% | 7.4만 |
|---|
| 2026.08.13 | ₩288,542 | ₩289,079 | ₩279,756 | ₩280,521 | -2.78% | 7.8만 |
|---|
| 2026.08.12 | ₩289,280 | ₩289,280 | ₩285,551 | ₩288,341 | -0.32% | 7.7만 |
|---|
| 2026.08.11 | ₩288,220 | ₩289,977 | ₩285,135 | ₩286,490 | -0.60% | 7.8만 |
|---|
| 2026.08.10 | ₩295,249 | ₩297,851 | ₩289,199 | ₩289,964 | -1.79% | 6.6만 |
|---|
| 2026.08.07 | ₩301,231 | ₩301,352 | ₩297,422 | ₩298,723 | -0.83% | 12.7만 |
|---|
| 2026.08.06 | ₩290,809 | ₩302,962 | ₩290,809 | ₩297,932 | +2.45% | 13.7만 |
|---|
| 2026.08.05 | ₩301,822 | ₩301,822 | ₩290,648 | ₩291,775 | -3.33% | 14.5만 |
|---|
| 2026.08.04 | ₩292,969 | ₩299,635 | ₩292,969 | ₩296,040 | +1.05% | 11만 |
|---|
| 2026.08.03 | ₩291,171 | ₩296,121 | ₩287,281 | ₩292,606 | +0.49% | 22.7만 |
|---|
| 2026.07.31 | ₩296,188 | ₩297,113 | ₩290,742 | ₩291,547 | -1.57% | 12.8만 |
|---|
| 2026.07.30 | ₩292,902 | ₩298,307 | ₩291,346 | ₩294,538 | +0.56% | 19.4만 |
|---|
| 2026.07.29 | ₩292,311 | ₩295,933 | ₩290,259 | ₩291,037 | -0.44% | 19.4만 |
|---|
| 2026.07.28 | ₩291,882 | ₩298,079 | ₩287,643 | ₩291,748 | -0.05% | 26.1만 |
|---|
| 2026.07.27 | ₩293,452 | ₩294,873 | ₩286,222 | ₩290,098 | -1.14% | 12.9만 |
|---|
| 2026.07.24 | ₩288,234 | ₩291,010 | ₩284,384 | ₩290,112 | +0.65% | 15.2만 |
|---|
| 2026.07.23 | ₩288,542 | ₩292,539 | ₩285,940 | ₩288,998 | +0.16% | 14.3만 |
|---|
| 2026.07.22 | ₩288,797 | ₩296,671 | ₩288,663 | ₩291,802 | +1.04% | 20.2만 |
|---|
| 2026.07.21 | ₩293,773 | ₩297,570 | ₩289,360 | ₩291,989 | -0.61% | 17.2만 |
|---|
| 2026.07.20 | ₩297,704 | ₩299,850 | ₩289,951 | ₩291,238 | -2.17% | 19.8만 |
|---|
| 2026.07.17 | ₩302,170 | ₩302,170 | ₩294,753 | ₩296,322 | -1.94% | 16.7만 |
|---|
| 2026.07.16 | ₩302,305 | ₩304,397 | ₩299,286 | ₩302,170 | -0.04% | 9.6만 |
|---|
| 2026.07.15 | ₩300,172 | ₩308,287 | ₩300,172 | ₩305,564 | +1.80% | 24만 |
|---|
| 2026.07.14 | ₩311,788 | ₩314,940 | ₩295,960 | ₩303,083 | -2.79% | 20.5만 |
|---|
| 2026.07.13 | ₩313,934 | ₩318,911 | ₩311,238 | ₩312,231 | -0.54% | 11만 |
|---|
| 2026.07.10 | ₩311,882 | ₩318,629 | ₩311,077 | ₩316,080 | +1.35% | 9.8만 |
|---|
| 2026.07.09 | ₩317,449 | ₩319,917 | ₩314,511 | ₩314,511 | -0.93% | 8.6만 |
|---|
| 2026.07.08 | ₩316,563 | ₩319,957 | ₩311,614 | ₩316,966 | +0.13% | 13.4만 |
|---|
| 2026.07.07 | ₩342,425 | ₩342,814 | ₩316,979 | ₩318,146 | -7.09% | 9.5만 |
|---|
| 2026.07.06 | ₩343,364 | ₩346,275 | ₩338,401 | ₩341,271 | -0.61% | 9.4만 |
|---|
| 2026.07.02 | ₩340,923 | ₩341,312 | ₩334,108 | ₩340,319 | -0.18% | 8.7만 |
|---|
| 2026.07.01 | ₩338,441 | ₩344,410 | ₩337,247 | ₩338,589 | +0.04% | 12.4만 |
|---|
| 2026.06.30 | ₩339,246 | ₩343,793 | ₩337,489 | ₩339,581 | +0.10% | 11.1만 |
|---|
| 2026.06.29 | ₩342,425 | ₩345,684 | ₩335,544 | ₩341,459 | -0.28% | 7.4만 |
|---|
| 2026.06.26 | ₩337,918 | ₩343,874 | ₩333,988 | ₩339,232 | +0.39% | 9.8만 |
|---|
| 2026.06.25 | ₩334,082 | ₩346,060 | ₩334,082 | ₩338,307 | +1.26% | 9.5만 |
|---|
| 2026.06.24 | ₩324,075 | ₩336,295 | ₩324,075 | ₩329,414 | +1.65% | 14.7만 |
|---|
| 2026.06.23 | ₩329,347 | ₩329,347 | ₩322,425 | ₩327,428 | -0.58% | 12.3만 |
|---|
| 2026.06.22 | ₩338,709 | ₩338,709 | ₩330,487 | ₩333,894 | -1.42% | 12만 |
|---|
| 2026.06.18 | ₩334,793 | ₩347,536 | ₩334,793 | ₩341,124 | +1.89% | 17.2만 |
|---|
| 2026.06.17 | ₩335,678 | ₩341,258 | ₩332,472 | ₩333,465 | -0.66% | 12.2만 |
|---|
| 2026.06.16 | ₩334,323 | ₩340,037 | ₩331,962 | ₩336,120 | +0.54% | 11.2만 |
|---|
| 2026.06.15 | ₩320,426 | ₩335,571 | ₩320,426 | ₩331,922 | +3.59% | 9.9만 |
|---|
| 2026.06.12 | ₩310,675 | ₩319,568 | ₩310,675 | ₩317,757 | +2.28% | 7.6만 |
|---|
| 2026.06.11 | ₩299,072 | ₩308,971 | ₩299,072 | ₩308,260 | +3.07% | 5.4만 |
|---|
| 2026.06.10 | ₩302,855 | ₩306,262 | ₩296,201 | ₩297,435 | -1.79% | 6만 |
|---|
| 2026.06.09 | ₩305,591 | ₩307,777 | ₩299,769 | ₩303,391 | -0.72% | 6.8만 |
|---|
| 2026.06.08 | ₩305,577 | ₩308,005 | ₩300,118 | ₩301,124 | -1.46% | 8.9만 |
|---|
| 2026.06.05 | ₩320,453 | ₩320,453 | ₩305,980 | ₩306,905 | -4.23% | 15만 |
|---|
| 2026.06.04 | ₩325,846 | ₩325,846 | ₩317,636 | ₩321,446 | -1.35% | 6.3만 |
|---|
| 2026.06.03 | ₩318,602 | ₩328,260 | ₩318,602 | ₩322,895 | +1.35% | 16.9만 |
|---|
| 2026.06.02 | ₩309,454 | ₩323,203 | ₩309,454 | ₩321,982 | +4.05% | 9.7만 |
|---|
| 2026.06.01 | ₩311,292 | ₩317,368 | ₩309,213 | ₩310,406 | -0.28% | 12.1만 |
|---|
| 2026.05.29 | ₩318,817 | ₩323,243 | ₩313,572 | ₩316,966 | -0.58% | 13.4만 |
|---|
| 2026.05.28 | ₩326,181 | ₩327,254 | ₩316,402 | ₩319,394 | -2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩324,451 | ₩330,862 | ₩324,451 | ₩327,563 | +0.96% | 7.5만 |
|---|
| 2026.05.26 | ₩321,379 | ₩330,205 | ₩318,374 | ₩326,865 | +1.71% | 10.3만 |
|---|
| 2026.05.22 | ₩328,636 | ₩328,636 | ₩316,107 | ₩322,465 | -1.88% | 10.9만 |
|---|
| 2026.05.21 | ₩336,483 | ₩336,483 | ₩325,457 | ₩327,442 | -2.69% | 9만 |
|---|
| 2026.05.20 | ₩326,771 | ₩336,992 | ₩326,771 | ₩336,442 | +2.96% | 10.6만 |
|---|
| 2026.05.19 | ₩323,458 | ₩333,491 | ₩321,459 | ₩328,944 | +1.70% | 9.2만 |
|---|
| 2026.05.18 | ₩321,754 | ₩326,718 | ₩321,459 | ₩326,503 | +1.48% | 12.5만 |
|---|
| 2026.05.15 | ₩321,030 | ₩325,202 | ₩315,195 | ₩319,850 | -0.37% | 8.8만 |
|---|
| 2026.05.14 | ₩331,600 | ₩336,080 | ₩323,726 | ₩326,878 | -1.42% | 13.1만 |
|---|
| 2026.05.13 | ₩329,119 | ₩334,082 | ₩325,899 | ₩328,475 | -0.20% | 13.4만 |
|---|
| 2026.05.12 | ₩330,098 | ₩333,183 | ₩327,133 | ₩329,467 | -0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩330,205 | ₩333,250 | ₩327,294 | ₩330,527 | +0.10% | 12.2만 |
|---|
| 2026.05.08 | ₩343,082 | ₩343,082 | ₩325,886 | ₩329,722 | -3.89% | 8.9만 |
|---|
| 2026.05.07 | ₩335,544 | ₩337,958 | ₩331,117 | ₩336,818 | +0.38% | 9.8만 |
|---|
| 2026.05.06 | ₩342,988 | ₩342,988 | ₩327,844 | ₩334,390 | -2.51% | 10.8만 |
|---|
| 2026.05.05 | ₩336,617 | ₩342,210 | ₩332,660 | ₩338,146 | +0.45% | 13.9만 |
|---|
| 2026.05.04 | ₩335,061 | ₩340,708 | ₩329,387 | ₩330,339 | -1.41% | 9.6만 |
|---|
| 2026.05.01 | ₩336,791 | ₩337,676 | ₩333,089 | ₩334,538 | -0.67% | 6.2만 |
|---|
| 2026.04.30 | ₩334,712 | ₩338,200 | ₩329,051 | ₩337,851 | +0.94% | 12.6만 |
|---|
| 2026.04.29 | ₩342,023 | ₩342,264 | ₩328,595 | ₩330,742 | -3.30% | 12.1만 |
|---|
| 2026.04.28 | ₩339,809 | ₩343,015 | ₩332,834 | ₩341,607 | +0.53% | 11만 |
|---|
| 2026.04.27 | ₩360,922 | ₩360,922 | ₩340,373 | ₩341,151 | -5.48% | 14.2만 |
|---|
| 2026.04.24 | ₩354,430 | ₩359,876 | ₩353,800 | ₩359,863 | +1.53% | 13.7만 |
|---|
| 2026.04.23 | ₩354,578 | ₩358,079 | ₩350,929 | ₩351,506 | -0.87% | 19.9만 |
|---|
| 2026.04.22 | ₩348,072 | ₩360,761 | ₩348,072 | ₩353,894 | +1.67% | 26.8만 |
|---|
| 2026.04.21 | ₩334,269 | ₩349,870 | ₩334,269 | ₩346,382 | +3.62% | 17.8만 |
|---|
| 2026.04.20 | ₩335,034 | ₩336,805 | ₩331,117 | ₩335,919 | +0.26% | 24.5만 |
|---|
| 2026.04.17 | ₩328,703 | ₩342,546 | ₩328,703 | ₩336,952 | +2.51% | 17.6만 |
|---|
| 2026.04.16 | ₩322,573 | ₩331,949 | ₩321,835 | ₩329,950 | +2.29% | 20.9만 |
|---|
| 2026.04.15 | ₩314,551 | ₩325,832 | ₩311,681 | ₩325,832 | +3.59% | 21.1만 |
|---|
| 2026.04.14 | ₩319,608 | ₩319,608 | ₩311,278 | ₩316,027 | -1.12% | 20.6만 |
|---|
| 2026.04.13 | ₩327,656 | ₩327,656 | ₩314,484 | ₩317,891 | -2.98% | 17.4만 |
|---|
| 2026.04.10 | ₩338,535 | ₩339,809 | ₩328,126 | ₩329,199 | -2.76% | 11.5만 |
|---|
| 2026.04.09 | ₩338,830 | ₩343,713 | ₩335,463 | ₩337,006 | -0.54% | 12만 |
|---|
| 2026.04.08 | ₩335,718 | ₩341,580 | ₩331,587 | ₩338,548 | +0.84% | 14.5만 |
|---|
| 2026.04.07 | ₩330,889 | ₩335,343 | ₩316,966 | ₩324,544 | -1.92% | 14.2만 |
|---|
| 2026.04.06 | ₩338,387 | ₩340,668 | ₩327,294 | ₩331,681 | -1.98% | 12.4만 |
|---|
| 2026.04.02 | ₩326,355 | ₩343,190 | ₩326,355 | ₩338,387 | +3.69% | 17.1만 |
|---|
| 2026.04.01 | ₩330,554 | ₩335,302 | ₩328,850 | ₩333,424 | +0.87% | 9.5만 |
|---|
| 2026.03.31 | ₩327,643 | ₩332,821 | ₩321,942 | ₩331,144 | +1.07% | 35.1만 |
|---|
| 2026.03.30 | ₩333,827 | ₩333,827 | ₩321,902 | ₩323,565 | -3.07% | 15.5만 |
|---|
| 2026.03.27 | ₩329,816 | ₩335,571 | ₩321,929 | ₩326,114 | -1.12% | 11.8만 |
|---|
| 2026.03.26 | ₩330,044 | ₩336,724 | ₩325,027 | ₩326,409 | -1.10% | 9.3만 |
|---|
| 2026.03.25 | ₩327,925 | ₩338,790 | ₩323,914 | ₩335,919 | +2.44% | 13.2만 |
|---|
| 2026.03.24 | ₩310,192 | ₩322,868 | ₩310,192 | ₩322,143 | +3.85% | 8.5만 |
|---|
| 2026.03.23 | ₩319,877 | ₩321,821 | ₩307,751 | ₩312,928 | -2.17% | 6.2만 |
|---|
| 2026.03.20 | ₩322,439 | ₩322,546 | ₩310,286 | ₩312,901 | -2.96% | 19.4만 |
|---|
| 2026.03.19 | ₩310,930 | ₩322,170 | ₩306,959 | ₩319,192 | +2.66% | 7.2만 |
|---|
| 2026.03.18 | ₩309,105 | ₩318,280 | ₩309,105 | ₩312,553 | +1.12% | 9.5만 |
|---|
| 2026.03.17 | ₩309,561 | ₩317,851 | ₩309,561 | ₩311,640 | +0.67% | 9.3만 |
|---|
| 2026.03.16 | ₩305,819 | ₩312,459 | ₩304,303 | ₩309,722 | +1.28% | 12.5만 |
|---|
| 2026.03.13 | ₩304,196 | ₩310,581 | ₩300,360 | ₩300,963 | -1.06% | 8만 |
|---|
| 2026.03.12 | ₩317,341 | ₩317,341 | ₩302,573 | ₩304,303 | -4.11% | 6.9만 |
|---|
| 2026.03.11 | ₩321,459 | ₩322,653 | ₩312,821 | ₩317,341 | -1.28% | 8.6만 |
|---|
| 2026.03.10 | ₩316,429 | ₩324,357 | ₩313,599 | ₩319,353 | +0.92% | 12.1만 |
|---|
| 2026.03.09 | ₩317,650 | ₩317,650 | ₩303,458 | ₩317,019 | -0.20% | 15만 |
|---|
| 2026.03.06 | ₩326,261 | ₩326,261 | ₩310,702 | ₩318,374 | -2.42% | 13.7만 |
|---|
| 2026.03.05 | ₩337,207 | ₩339,782 | ₩324,477 | ₩326,946 | -3.04% | 6만 |
|---|
| 2026.03.04 | ₩326,355 | ₩337,220 | ₩322,304 | ₩334,954 | +2.63% | 10.3만 |
|---|
| 2026.03.03 | ₩335,061 | ₩338,267 | ₩319,487 | ₩324,021 | -3.29% | 16.8만 |
|---|
| 2026.03.02 | ₩352,083 | ₩352,083 | ₩340,131 | ₩342,157 | -2.82% | 7.8만 |
|---|
| 2026.02.27 | ₩361,244 | ₩361,244 | ₩348,756 | ₩349,776 | -3.17% | 10.9만 |
|---|
| 2026.02.26 | ₩359,903 | ₩363,002 | ₩356,603 | ₩359,957 | +0.01% | 15.7만 |
|---|
| 2026.02.25 | ₩355,450 | ₩359,219 | ₩353,156 | ₩358,401 | +0.83% | 12.5만 |
|---|
| 2026.02.24 | ₩367,723 | ₩369,400 | ₩344,866 | ₩354,792 | -3.52% | 36.8만 |
|---|
| 2026.02.23 | ₩375,060 | ₩392,619 | ₩368,622 | ₩374,484 | -0.15% | 23.8만 |
|---|
| 2026.02.20 | ₩386,033 | ₩402,961 | ₩386,033 | ₩402,961 | +4.39% | 5만 |
|---|
| 2026.02.19 | ₩384,705 | ₩389,641 | ₩383,082 | ₩387,066 | +0.61% | 16.3만 |
|---|
| 2026.02.18 | ₩395,905 | ₩395,905 | ₩386,422 | ₩388,206 | -1.94% | 8.9만 |
|---|
| 2026.02.17 | ₩389,829 | ₩393,907 | ₩388,997 | ₩391,787 | +0.50% | 6.9만 |
|---|
| 2026.02.13 | ₩377,233 | ₩380,560 | ₩371,814 | ₩380,319 | +0.82% | 12.4만 |
|---|
| 2026.02.12 | ₩391,492 | ₩395,463 | ₩378,736 | ₩380,775 | -2.74% | 6.8만 |
|---|
| 2026.02.11 | ₩393,558 | ₩394,296 | ₩384,463 | ₩394,296 | +0.19% | 4.9만 |
|---|
| 2026.02.10 | ₩392,445 | ₩392,740 | ₩384,356 | ₩389,628 | -0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩388,260 | ₩391,264 | ₩383,189 | ₩389,319 | +0.27% | 4.2만 |
|---|
| 2026.02.06 | ₩377,864 | ₩385,657 | ₩373,048 | ₩385,657 | +2.06% | 21.2만 |
|---|
| 2026.02.05 | ₩367,535 | ₩373,223 | ₩362,988 | ₩370,540 | +0.82% | 4.6만 |
|---|
| 2026.02.04 | ₩383,404 | ₩383,404 | ₩365,014 | ₩365,268 | -4.73% | 6만 |
|---|
| 2026.02.03 | ₩374,443 | ₩383,592 | ₩370,728 | ₩380,211 | +1.54% | 16.3만 |
|---|
| 2026.02.02 | ₩371,801 | ₩373,035 | ₩367,079 | ₩371,908 | +0.03% | 4.9만 |
|---|
| 2026.01.30 | ₩369,682 | ₩373,947 | ₩362,881 | ₩368,756 | -0.25% | 6.3만 |
|---|
| 2026.01.29 | ₩381,191 | ₩384,021 | ₩366,838 | ₩373,598 | -1.99% | 8.6만 |
|---|
| 2026.01.28 | ₩378,347 | ₩385,174 | ₩375,517 | ₩377,542 | -0.21% | 5.5만 |
|---|
| 2026.01.27 | ₩380,077 | ₩382,089 | ₩376,429 | ₩380,319 | +0.06% | 6.6만 |
|---|
| 2026.01.26 | ₩373,907 | ₩382,411 | ₩373,518 | ₩376,576 | +0.71% | 5.4만 |
|---|
| 2026.01.23 | ₩374,336 | ₩378,803 | ₩368,984 | ₩371,157 | -0.85% | 9.9만 |
|---|
| 2026.01.22 | ₩369,910 | ₩381,606 | ₩369,910 | ₩378,669 | +2.37% | 12.7만 |
|---|
| 2026.01.21 | ₩362,170 | ₩374,162 | ₩362,170 | ₩371,600 | +2.60% | 9.1만 |
|---|
| 2026.01.20 | ₩355,973 | ₩364,638 | ₩345,456 | ₩362,210 | +1.75% | 9.3만 |
|---|
| 2026.01.16 | ₩342,626 | ₩354,350 | ₩341,446 | ₩354,350 | +3.42% | 6.9만 |
|---|
| 2026.01.15 | ₩349,118 | ₩354,444 | ₩344,638 | ₩345,041 | -1.17% | 10.5만 |
|---|
| 2026.01.14 | ₩356,040 | ₩356,040 | ₩348,542 | ₩353,049 | -0.84% | 3.4만 |
|---|
| 2026.01.13 | ₩359,299 | ₩363,941 | ₩355,101 | ₩355,101 | -1.17% | 5만 |
|---|
| 2026.01.12 | ₩358,816 | ₩366,342 | ₩358,146 | ₩361,191 | +0.66% | 4.9만 |
|---|
| 2026.01.09 | ₩360,761 | ₩364,262 | ₩353,277 | ₩358,776 | -0.55% | 4.3만 |
|---|
| 2026.01.08 | ₩356,093 | ₩364,034 | ₩355,986 | ₩364,034 | +2.23% | 5만 |
|---|
| 2026.01.07 | ₩352,834 | ₩361,378 | ₩345,993 | ₩359,326 | +1.84% | 6.1만 |
|---|
| 2026.01.06 | ₩355,597 | ₩358,656 | ₩351,506 | ₩355,758 | +0.05% | 5만 |
|---|
| 2026.01.05 | ₩350,862 | ₩357,998 | ₩347,817 | ₩352,043 | +0.34% | 5.8만 |
|---|
| 2026.01.02 | ₩350,661 | ₩357,717 | ₩348,072 | ₩351,305 | +0.18% | 4.3만 |
|---|
| 2025.12.31 | ₩350,299 | ₩356,429 | ₩348,112 | ₩353,625 | +0.95% | 8.8만 |
|---|
| 2025.12.30 | ₩362,626 | ₩362,626 | ₩352,740 | ₩353,035 | -2.64% | 8만 |
|---|
| 2025.12.29 | ₩362,613 | ₩365,027 | ₩359,742 | ₩359,742 | -0.79% | 3.4만 |
|---|
| 2025.12.26 | ₩361,580 | ₩366,731 | ₩361,580 | ₩365,336 | +1.04% | 2.4만 |
|---|
| 2025.12.24 | ₩364,075 | ₩364,866 | ₩362,264 | ₩364,584 | +0.14% | 1.4만 |
|---|
| 2025.12.23 | ₩360,829 | ₩365,979 | ₩359,299 | ₩365,778 | +1.37% | 5.8만 |
|---|
| 2025.12.22 | ₩355,973 | ₩360,788 | ₩350,688 | ₩360,010 | +1.13% | 9.2만 |
|---|
| 2025.12.19 | ₩352,445 | ₩360,721 | ₩352,445 | ₩357,958 | +1.56% | 44.2만 |
|---|
| 2025.12.18 | ₩349,601 | ₩358,709 | ₩348,381 | ₩355,570 | +1.71% | 8.2만 |
|---|
| 2025.12.17 | ₩342,747 | ₩351,908 | ₩341,312 | ₩346,073 | +0.97% | 12.4만 |
|---|
| 2025.12.16 | ₩338,052 | ₩340,319 | ₩329,950 | ₩339,635 | +0.47% | 18.8만 |
|---|
| 2025.12.15 | ₩347,066 | ₩352,914 | ₩339,890 | ₩339,890 | -2.07% | 6.7만 |
|---|
| 2025.12.12 | ₩349,226 | ₩351,908 | ₩344,155 | ₩348,998 | -0.07% | 4.9만 |
|---|
| 2025.12.11 | ₩332,499 | ₩350,379 | ₩328,019 | ₩346,972 | +4.35% | 12만 |
|---|
| 2025.12.10 | ₩319,769 | ₩332,096 | ₩319,769 | ₩325,457 | +1.78% | 10.6만 |
|---|
| 2025.12.09 | ₩315,544 | ₩331,171 | ₩315,544 | ₩322,291 | +2.14% | 15.9만 |
|---|
| 2025.12.08 | ₩306,275 | ₩318,468 | ₩306,114 | ₩318,401 | +3.96% | 7.8만 |
|---|
| 2025.12.05 | ₩304,491 | ₩308,300 | ₩304,491 | ₩304,732 | +0.08% | 6만 |
|---|
| 2025.12.04 | ₩308,569 | ₩310,755 | ₩306,449 | ₩306,557 | -0.65% | 4만 |
|---|
| 2025.12.03 | ₩315,463 | ₩315,463 | ₩309,307 | ₩310,460 | -1.59% | 4.5만 |
|---|
| 2025.12.02 | ₩318,750 | ₩322,452 | ₩309,253 | ₩312,901 | -1.83% | 12만 |
|---|
| 2025.12.01 | ₩319,246 | ₩322,143 | ₩316,107 | ₩319,273 | +0.01% | 8.7만 |
|---|
| 2025.11.28 | ₩319,125 | ₩322,278 | ₩318,280 | ₩318,562 | -0.18% | 5만 |
|---|
| 2025.11.26 | ₩316,362 | ₩321,379 | ₩314,739 | ₩317,288 | +0.29% | 8.4만 |
|---|
| 2025.11.25 | ₩312,083 | ₩317,918 | ₩308,233 | ₩316,201 | +1.32% | 19.9만 |
|---|
| 2025.11.24 | ₩303,391 | ₩311,761 | ₩303,391 | ₩309,575 | +2.04% | 14만 |
|---|
| 2025.11.21 | ₩294,431 | ₩305,577 | ₩294,431 | ₩302,358 | +2.69% | 9.8만 |
|---|
| 2025.11.20 | ₩297,570 | ₩303,767 | ₩295,517 | ₩295,517 | -0.69% | 10.3만 |
|---|
| 2025.11.19 | ₩291,842 | ₩296,899 | ₩291,399 | ₩294,390 | +0.87% | 6.7만 |
|---|
| 2025.11.18 | ₩295,316 | ₩299,796 | ₩293,934 | ₩293,948 | -0.46% | 17.2만 |
|---|
| 2025.11.17 | ₩294,645 | ₩298,106 | ₩291,855 | ₩291,855 | -0.95% | 6.2만 |
|---|
| 2025.11.14 | ₩289,924 | ₩299,501 | ₩289,924 | ₩296,738 | +2.35% | 8.3만 |
|---|
| 2025.11.13 | ₩290,688 | ₩296,899 | ₩289,226 | ₩290,822 | +0.05% | 8.3만 |
|---|
| 2025.11.12 | ₩294,082 | ₩297,221 | ₩288,395 | ₩291,453 | -0.89% | 8.6만 |
|---|
| 2025.11.11 | ₩287,187 | ₩293,156 | ₩287,187 | ₩291,641 | +1.55% | 5.5만 |
|---|
| 2025.11.10 | ₩285,953 | ₩290,259 | ₩285,900 | ₩285,900 | -0.02% | 7.3만 |
|---|
| 2025.11.07 | ₩292,298 | ₩293,854 | ₩288,260 | ₩288,260 | -1.38% | 8.2만 |
|---|
| 2025.11.06 | ₩291,413 | ₩295,101 | ₩290,272 | ₩290,594 | -0.28% | 5만 |
|---|
| 2025.11.05 | ₩286,932 | ₩299,058 | ₩283,740 | ₩292,419 | +1.91% | 24.1만 |
|---|
| 2025.11.04 | ₩287,670 | ₩291,413 | ₩279,421 | ₩285,323 | -0.82% | 5만 |
|---|
| 2025.11.03 | ₩281,688 | ₩286,812 | ₩277,610 | ₩286,195 | +1.60% | 18만 |
|---|
| 2025.10.31 | ₩280,346 | ₩282,412 | ₩277,543 | ₩279,434 | -0.33% | 9만 |
|---|
| 2025.10.30 | ₩287,885 | ₩288,314 | ₩278,294 | ₩279,233 | -3.01% | 6.9만 |
|---|
| 2025.10.29 | ₩290,407 | ₩291,010 | ₩286,678 | ₩288,837 | -0.54% | 3.7만 |
|---|
| 2025.10.28 | ₩288,985 | ₩292,861 | ₩287,778 | ₩289,038 | +0.02% | 6.2만 |
|---|
| 2025.10.27 | ₩291,211 | ₩293,183 | ₩288,032 | ₩289,910 | -0.45% | 4.1만 |
|---|
| 2025.10.24 | ₩291,721 | ₩295,517 | ₩289,132 | ₩290,581 | -0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩291,426 | ₩292,915 | ₩288,904 | ₩290,407 | -0.35% | 4.6만 |
|---|
| 2025.10.22 | ₩281,795 | ₩290,635 | ₩280,896 | ₩289,065 | +2.58% | 7.9만 |
|---|
| 2025.10.21 | ₩288,395 | ₩293,760 | ₩281,352 | ₩281,352 | -2.44% | 6.8만 |
|---|
| 2025.10.20 | ₩300,386 | ₩300,386 | ₩293,666 | ₩294,082 | -2.10% | 8.3만 |
|---|
| 2025.10.17 | ₩297,690 | ₩299,300 | ₩294,015 | ₩298,079 | +0.13% | 10.6만 |
|---|
| 2025.10.16 | ₩304,008 | ₩304,008 | ₩297,556 | ₩298,052 | -1.96% | 10.5만 |
|---|
| 2025.10.15 | ₩301,567 | ₩304,343 | ₩300,816 | ₩302,492 | +0.31% | 6.1만 |
|---|
| 2025.10.14 | ₩299,904 | ₩300,306 | ₩295,906 | ₩299,836 | -0.02% | 9.9만 |
|---|
| 2025.10.13 | ₩304,813 | ₩304,813 | ₩297,811 | ₩298,227 | -2.16% | 9.5만 |
|---|
| 2025.10.10 | ₩306,302 | ₩307,160 | ₩299,997 | ₩302,989 | -1.08% | 12.9만 |
|---|
