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 | ₩266,377 | ₩270,763 | ₩261,348 | ₩270,240 | +1.45% | 10.9만 |
| 2026.10.08 | ₩269,086 | ₩270,709 | ₩259,765 | ₩263,789 | -1.97% | 13만 |
| 2026.10.07 | ₩273,593 | ₩277,442 | ₩266,914 | ₩270,119 | -1.27% | 27.7만 |
| 2026.10.06 | ₩282,873 | ₩285,126 | ₩276,825 | ₩280,566 | -0.82% | 22.1만 |
| 2026.10.05 | ₩279,467 | ₩282,913 | ₩272,654 | ₩281,639 | +0.78% | 30.7만 |
| 2026.10.02 | ₩267,182 | ₩272,064 | ₩266,887 | ₩269,435 | +0.84% | 22.2만 |
| 2026.10.01 | ₩273,378 | ₩276,275 | ₩258,988 | ₩263,682 | -3.55% | 17.3만 |
| 2026.09.30 | ₩283,504 | ₩284,308 | ₩275,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩275,484 |
| -2.83% |
| 44.8만 |
| 2026.09.29 | ₩288,855 | ₩289,217 | ₩278,582 | ₩282,189 | -2.31% | 16.2만 |
|---|
| 2026.09.28 | ₩288,131 | ₩292,315 | ₩286,628 | ₩286,763 | -0.47% | 11.4만 |
|---|
| 2026.09.25 | ₩284,040 | ₩290,317 | ₩284,040 | ₩289,606 | +1.96% | 15.3만 |
|---|
| 2026.09.24 | ₩277,509 | ₩283,812 | ₩275,618 | ₩283,530 | +2.17% | 14.3만 |
|---|
| 2026.09.23 | ₩277,991 | ₩280,969 | ₩276,449 | ₩278,166 | +0.06% | 15.1만 |
|---|
| 2026.09.22 | ₩281,599 | ₩281,639 | ₩276,114 | ₩278,219 | -1.20% | 9.7만 |
|---|
| 2026.09.21 | ₩274,759 | ₩279,722 | ₩267,772 | ₩278,957 | +1.53% | 24.3만 |
|---|
| 2026.09.18 | ₩267,799 | ₩274,183 | ₩267,531 | ₩271,956 | +1.55% | 21.3만 |
|---|
| 2026.09.17 | ₩272,251 | ₩273,552 | ₩264,191 | ₩267,638 | -1.69% | 7.3만 |
|---|
| 2026.09.16 | ₩271,782 | ₩273,056 | ₩269,113 | ₩270,508 | -0.47% | 21.6만 |
|---|
| 2026.09.15 | ₩267,866 | ₩273,029 | ₩265,036 | ₩271,956 | +1.53% | 8.4만 |
|---|
| 2026.09.14 | ₩269,985 | ₩271,380 | ₩267,343 | ₩270,119 | +0.05% | 5.7만 |
|---|
| 2026.09.11 | ₩276,530 | ₩276,530 | ₩270,830 | ₩272,868 | -1.32% | 5.8만 |
|---|
| 2026.09.10 | ₩279,359 | ₩280,526 | ₩272,426 | ₩274,344 | -1.80% | 7.2만 |
|---|
| 2026.09.09 | ₩273,593 | ₩280,017 | ₩273,593 | ₩278,890 | +1.94% | 9.6만 |
|---|
| 2026.09.08 | ₩282,967 | ₩285,207 | ₩274,826 | ₩275,443 | -2.66% | 11.5만 |
|---|
| 2026.09.04 | ₩276,141 | ₩283,933 | ₩276,141 | ₩279,185 | +1.10% | 6.8만 |
|---|
| 2026.09.03 | ₩279,802 | ₩281,371 | ₩277,965 | ₩279,346 | -0.16% | 18.8만 |
|---|
| 2026.09.02 | ₩274,129 | ₩279,735 | ₩272,117 | ₩279,561 | +1.98% | 8.7만 |
|---|
| 2026.09.01 | ₩277,991 | ₩280,298 | ₩270,146 | ₩271,581 | -2.31% | 8.3만 |
|---|
| 2026.08.31 | ₩278,340 | ₩278,756 | ₩273,230 | ₩276,328 | -0.72% | 22.1만 |
|---|
| 2026.08.28 | ₩289,767 | ₩289,767 | ₩277,026 | ₩278,367 | -3.93% | 23.4만 |
|---|
| 2026.08.27 | ₩286,079 | ₩290,156 | ₩285,663 | ₩288,144 | +0.72% | 12.1만 |
|---|
| 2026.08.26 | ₩281,934 | ₩290,156 | ₩281,934 | ₩288,171 | +2.21% | 21.9만 |
|---|
| 2026.08.25 | ₩275,645 | ₩281,841 | ₩274,464 | ₩281,264 | +2.04% | 8.1만 |
|---|
| 2026.08.24 | ₩283,517 | ₩285,046 | ₩273,619 | ₩275,484 | -2.83% | 9.5만 |
|---|
| 2026.08.21 | ₩280,164 | ₩287,366 | ₩280,164 | ₩284,563 | +1.57% | 14.6만 |
|---|
| 2026.08.20 | ₩275,966 | ₩281,639 | ₩273,700 | ₩280,902 | +1.79% | 11.8만 |
|---|
| 2026.08.19 | ₩278,501 | ₩279,373 | ₩273,968 | ₩276,744 | -0.63% | 12.1만 |
|---|
| 2026.08.18 | ₩275,819 | ₩280,365 | ₩272,573 | ₩274,437 | -0.50% | 6.7만 |
|---|
| 2026.08.17 | ₩277,536 | ₩278,032 | ₩273,834 | ₩275,859 | -0.60% | 7만 |
|---|
| 2026.08.14 | ₩281,009 | ₩281,009 | ₩275,551 | ₩277,589 | -1.22% | 7.4만 |
|---|
| 2026.08.13 | ₩288,493 | ₩289,029 | ₩279,708 | ₩280,473 | -2.78% | 7.8만 |
|---|
| 2026.08.12 | ₩289,230 | ₩289,230 | ₩285,502 | ₩288,291 | -0.32% | 7.7만 |
|---|
| 2026.08.11 | ₩288,171 | ₩289,928 | ₩285,086 | ₩286,441 | -0.60% | 7.8만 |
|---|
| 2026.08.10 | ₩295,198 | ₩297,800 | ₩289,150 | ₩289,914 | -1.79% | 6.6만 |
|---|
| 2026.08.07 | ₩301,180 | ₩301,301 | ₩297,371 | ₩298,672 | -0.83% | 12.7만 |
|---|
| 2026.08.06 | ₩290,759 | ₩302,910 | ₩290,759 | ₩297,881 | +2.45% | 13.7만 |
|---|
| 2026.08.05 | ₩301,770 | ₩301,770 | ₩290,598 | ₩291,725 | -3.33% | 14.5만 |
|---|
| 2026.08.04 | ₩292,918 | ₩299,584 | ₩292,918 | ₩295,990 | +1.05% | 11만 |
|---|
| 2026.08.03 | ₩291,121 | ₩296,070 | ₩287,232 | ₩292,556 | +0.49% | 22.7만 |
|---|
| 2026.07.31 | ₩296,137 | ₩297,063 | ₩290,692 | ₩291,497 | -1.57% | 12.8만 |
|---|
| 2026.07.30 | ₩292,851 | ₩298,256 | ₩291,296 | ₩294,488 | +0.56% | 19.4만 |
|---|
| 2026.07.29 | ₩292,261 | ₩295,882 | ₩290,209 | ₩290,987 | -0.44% | 19.4만 |
|---|
| 2026.07.28 | ₩291,832 | ₩298,028 | ₩287,594 | ₩291,698 | -0.05% | 26.1만 |
|---|
| 2026.07.27 | ₩293,401 | ₩294,823 | ₩286,172 | ₩290,048 | -1.14% | 12.9만 |
|---|
| 2026.07.24 | ₩288,184 | ₩290,960 | ₩284,335 | ₩290,062 | +0.65% | 15.2만 |
|---|
| 2026.07.23 | ₩288,493 | ₩292,489 | ₩285,891 | ₩288,949 | +0.16% | 14.3만 |
|---|
| 2026.07.22 | ₩288,747 | ₩296,620 | ₩288,613 | ₩291,752 | +1.04% | 20.2만 |
|---|
| 2026.07.21 | ₩293,723 | ₩297,518 | ₩289,311 | ₩291,939 | -0.61% | 17.2만 |
|---|
| 2026.07.20 | ₩297,653 | ₩299,798 | ₩289,901 | ₩291,188 | -2.17% | 19.8만 |
|---|
| 2026.07.17 | ₩302,119 | ₩302,119 | ₩294,702 | ₩296,271 | -1.94% | 16.7만 |
|---|
| 2026.07.16 | ₩302,253 | ₩304,345 | ₩299,235 | ₩302,119 | -0.04% | 9.6만 |
|---|
| 2026.07.15 | ₩300,120 | ₩308,234 | ₩300,120 | ₩305,512 | +1.80% | 24만 |
|---|
| 2026.07.14 | ₩311,735 | ₩314,886 | ₩295,909 | ₩303,031 | -2.79% | 20.5만 |
|---|
| 2026.07.13 | ₩313,880 | ₩318,856 | ₩311,185 | ₩312,177 | -0.54% | 11만 |
|---|
| 2026.07.10 | ₩311,828 | ₩318,574 | ₩311,024 | ₩316,026 | +1.35% | 9.8만 |
|---|
| 2026.07.09 | ₩317,394 | ₩319,862 | ₩314,457 | ₩314,457 | -0.93% | 8.6만 |
|---|
| 2026.07.08 | ₩316,509 | ₩319,902 | ₩311,560 | ₩316,911 | +0.13% | 13.4만 |
|---|
| 2026.07.07 | ₩342,366 | ₩342,755 | ₩316,925 | ₩318,092 | -7.09% | 9.5만 |
|---|
| 2026.07.06 | ₩343,305 | ₩346,215 | ₩338,343 | ₩341,213 | -0.61% | 9.4만 |
|---|
| 2026.07.02 | ₩340,864 | ₩341,253 | ₩334,051 | ₩340,261 | -0.18% | 8.7만 |
|---|
| 2026.07.01 | ₩338,383 | ₩344,351 | ₩337,189 | ₩338,531 | +0.04% | 12.4만 |
|---|
| 2026.06.30 | ₩339,188 | ₩343,734 | ₩337,431 | ₩339,523 | +0.10% | 11.1만 |
|---|
| 2026.06.29 | ₩342,366 | ₩345,625 | ₩335,486 | ₩341,401 | -0.28% | 7.4만 |
|---|
| 2026.06.26 | ₩337,860 | ₩343,815 | ₩333,930 | ₩339,174 | +0.39% | 9.8만 |
|---|
| 2026.06.25 | ₩334,024 | ₩346,001 | ₩334,024 | ₩338,249 | +1.26% | 9.5만 |
|---|
| 2026.06.24 | ₩324,019 | ₩336,237 | ₩324,019 | ₩329,357 | +1.65% | 14.7만 |
|---|
| 2026.06.23 | ₩329,290 | ₩329,290 | ₩322,370 | ₩327,372 | -0.58% | 12.3만 |
|---|
| 2026.06.22 | ₩338,651 | ₩338,651 | ₩330,430 | ₩333,837 | -1.42% | 12만 |
|---|
| 2026.06.18 | ₩334,735 | ₩347,476 | ₩334,735 | ₩341,065 | +1.89% | 17.2만 |
|---|
| 2026.06.17 | ₩335,620 | ₩341,199 | ₩332,415 | ₩333,407 | -0.66% | 12.2만 |
|---|
| 2026.06.16 | ₩334,266 | ₩339,979 | ₩331,905 | ₩336,063 | +0.54% | 11.2만 |
|---|
| 2026.06.15 | ₩320,372 | ₩335,513 | ₩320,372 | ₩331,865 | +3.59% | 9.9만 |
|---|
| 2026.06.12 | ₩310,621 | ₩319,513 | ₩310,621 | ₩317,703 | +2.28% | 7.6만 |
|---|
| 2026.06.11 | ₩299,021 | ₩308,918 | ₩299,021 | ₩308,207 | +3.07% | 5.4만 |
|---|
| 2026.06.10 | ₩302,803 | ₩306,209 | ₩296,151 | ₩297,384 | -1.79% | 6만 |
|---|
| 2026.06.09 | ₩305,539 | ₩307,725 | ₩299,718 | ₩303,339 | -0.72% | 6.8만 |
|---|
| 2026.06.08 | ₩305,525 | ₩307,953 | ₩300,067 | ₩301,073 | -1.46% | 8.9만 |
|---|
| 2026.06.05 | ₩320,398 | ₩320,398 | ₩305,927 | ₩306,853 | -4.23% | 15만 |
|---|
| 2026.06.04 | ₩325,790 | ₩325,790 | ₩317,582 | ₩321,391 | -1.35% | 6.3만 |
|---|
| 2026.06.03 | ₩318,548 | ₩328,204 | ₩318,548 | ₩322,839 | +1.35% | 16.9만 |
|---|
| 2026.06.02 | ₩309,401 | ₩323,148 | ₩309,401 | ₩321,927 | +4.05% | 9.7만 |
|---|
| 2026.06.01 | ₩311,238 | ₩317,314 | ₩309,160 | ₩310,353 | -0.28% | 12.1만 |
|---|
| 2026.05.29 | ₩318,762 | ₩323,188 | ₩313,518 | ₩316,911 | -0.58% | 13.4만 |
|---|
| 2026.05.28 | ₩326,125 | ₩327,198 | ₩316,348 | ₩319,339 | -2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩324,395 | ₩330,806 | ₩324,395 | ₩327,506 | +0.96% | 7.5만 |
|---|
| 2026.05.26 | ₩321,324 | ₩330,148 | ₩318,320 | ₩326,809 | +1.71% | 10.3만 |
|---|
| 2026.05.22 | ₩328,579 | ₩328,579 | ₩316,053 | ₩322,410 | -1.88% | 10.9만 |
|---|
| 2026.05.21 | ₩336,425 | ₩336,425 | ₩325,401 | ₩327,386 | -2.69% | 9만 |
|---|
| 2026.05.20 | ₩326,715 | ₩336,935 | ₩326,715 | ₩336,385 | +2.96% | 10.6만 |
|---|
| 2026.05.19 | ₩323,402 | ₩333,434 | ₩321,404 | ₩328,888 | +1.70% | 9.2만 |
|---|
| 2026.05.18 | ₩321,699 | ₩326,661 | ₩321,404 | ₩326,447 | +1.48% | 12.5만 |
|---|
| 2026.05.15 | ₩320,975 | ₩325,146 | ₩315,141 | ₩319,795 | -0.37% | 8.8만 |
|---|
| 2026.05.14 | ₩331,543 | ₩336,023 | ₩323,671 | ₩326,822 | -1.42% | 13.1만 |
|---|
| 2026.05.13 | ₩329,062 | ₩334,024 | ₩325,843 | ₩328,418 | -0.20% | 13.4만 |
|---|
| 2026.05.12 | ₩330,041 | ₩333,126 | ₩327,077 | ₩329,411 | -0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩330,148 | ₩333,193 | ₩327,238 | ₩330,470 | +0.10% | 12.2만 |
|---|
| 2026.05.08 | ₩343,023 | ₩343,023 | ₩325,830 | ₩329,666 | -3.89% | 8.9만 |
|---|
| 2026.05.07 | ₩335,486 | ₩337,900 | ₩331,060 | ₩336,760 | +0.38% | 9.8만 |
|---|
| 2026.05.06 | ₩342,929 | ₩342,929 | ₩327,788 | ₩334,333 | -2.51% | 10.8만 |
|---|
| 2026.05.05 | ₩336,559 | ₩342,152 | ₩332,603 | ₩338,088 | +0.45% | 13.9만 |
|---|
| 2026.05.04 | ₩335,003 | ₩340,650 | ₩329,330 | ₩330,283 | -1.41% | 9.6만 |
|---|
| 2026.05.01 | ₩336,733 | ₩337,619 | ₩333,032 | ₩334,480 | -0.67% | 6.2만 |
|---|
| 2026.04.30 | ₩334,655 | ₩338,142 | ₩328,995 | ₩337,793 | +0.94% | 12.6만 |
|---|
| 2026.04.29 | ₩341,964 | ₩342,205 | ₩328,539 | ₩330,685 | -3.30% | 12.1만 |
|---|
| 2026.04.28 | ₩339,751 | ₩342,956 | ₩332,777 | ₩341,548 | +0.53% | 11만 |
|---|
| 2026.04.27 | ₩360,861 | ₩360,861 | ₩340,314 | ₩341,092 | -5.48% | 14.2만 |
|---|
| 2026.04.24 | ₩354,369 | ₩359,814 | ₩353,739 | ₩359,801 | +1.53% | 13.7만 |
|---|
| 2026.04.23 | ₩354,517 | ₩358,017 | ₩350,869 | ₩351,446 | -0.87% | 19.9만 |
|---|
| 2026.04.22 | ₩348,012 | ₩360,700 | ₩348,012 | ₩353,833 | +1.67% | 26.8만 |
|---|
| 2026.04.21 | ₩334,212 | ₩349,810 | ₩334,212 | ₩346,323 | +3.62% | 17.8만 |
|---|
| 2026.04.20 | ₩334,977 | ₩336,747 | ₩331,060 | ₩335,862 | +0.26% | 24.5만 |
|---|
| 2026.04.17 | ₩328,646 | ₩342,487 | ₩328,646 | ₩336,894 | +2.51% | 17.6만 |
|---|
| 2026.04.16 | ₩322,517 | ₩331,892 | ₩321,780 | ₩329,894 | +2.29% | 20.9만 |
|---|
| 2026.04.15 | ₩314,497 | ₩325,776 | ₩311,627 | ₩325,776 | +3.59% | 21.1만 |
|---|
| 2026.04.14 | ₩319,553 | ₩319,553 | ₩311,225 | ₩315,973 | -1.12% | 20.6만 |
|---|
| 2026.04.13 | ₩327,600 | ₩327,600 | ₩314,430 | ₩317,837 | -2.98% | 17.4만 |
|---|
| 2026.04.10 | ₩338,477 | ₩339,751 | ₩328,070 | ₩329,143 | -2.76% | 11.5만 |
|---|
| 2026.04.09 | ₩338,772 | ₩343,654 | ₩335,406 | ₩336,948 | -0.54% | 12만 |
|---|
| 2026.04.08 | ₩335,661 | ₩341,521 | ₩331,530 | ₩338,490 | +0.84% | 14.5만 |
|---|
| 2026.04.07 | ₩330,832 | ₩335,285 | ₩316,911 | ₩324,489 | -1.92% | 14.2만 |
|---|
| 2026.04.06 | ₩338,329 | ₩340,609 | ₩327,238 | ₩331,624 | -1.98% | 12.4만 |
|---|
| 2026.04.02 | ₩326,299 | ₩343,131 | ₩326,299 | ₩338,329 | +3.69% | 17.1만 |
|---|
| 2026.04.01 | ₩330,497 | ₩335,245 | ₩328,794 | ₩333,367 | +0.87% | 9.5만 |
|---|
| 2026.03.31 | ₩327,587 | ₩332,764 | ₩321,887 | ₩331,087 | +1.07% | 35.1만 |
|---|
| 2026.03.30 | ₩333,770 | ₩333,770 | ₩321,847 | ₩323,510 | -3.07% | 15.5만 |
|---|
| 2026.03.27 | ₩329,760 | ₩335,513 | ₩321,874 | ₩326,058 | -1.12% | 11.8만 |
|---|
| 2026.03.26 | ₩329,988 | ₩336,666 | ₩324,972 | ₩326,353 | -1.10% | 9.3만 |
|---|
| 2026.03.25 | ₩327,868 | ₩338,732 | ₩323,858 | ₩335,862 | +2.44% | 13.2만 |
|---|
| 2026.03.24 | ₩310,139 | ₩322,812 | ₩310,139 | ₩322,088 | +3.85% | 8.5만 |
|---|
| 2026.03.23 | ₩319,822 | ₩321,766 | ₩307,698 | ₩312,875 | -2.17% | 6.2만 |
|---|
| 2026.03.20 | ₩322,383 | ₩322,491 | ₩310,233 | ₩312,848 | -2.96% | 19.4만 |
|---|
| 2026.03.19 | ₩310,876 | ₩322,115 | ₩306,906 | ₩319,138 | +2.66% | 7.2만 |
|---|
| 2026.03.18 | ₩309,052 | ₩318,226 | ₩309,052 | ₩312,499 | +1.12% | 9.5만 |
|---|
| 2026.03.17 | ₩309,508 | ₩317,797 | ₩309,508 | ₩311,587 | +0.67% | 9.3만 |
|---|
| 2026.03.16 | ₩305,767 | ₩312,405 | ₩304,251 | ₩309,669 | +1.28% | 12.5만 |
|---|
| 2026.03.13 | ₩304,144 | ₩310,528 | ₩300,308 | ₩300,912 | -1.06% | 8만 |
|---|
| 2026.03.12 | ₩317,287 | ₩317,287 | ₩302,521 | ₩304,251 | -4.11% | 6.9만 |
|---|
| 2026.03.11 | ₩321,404 | ₩322,598 | ₩312,767 | ₩317,287 | -1.28% | 8.6만 |
|---|
| 2026.03.10 | ₩316,375 | ₩324,301 | ₩313,545 | ₩319,299 | +0.92% | 12.1만 |
|---|
| 2026.03.09 | ₩317,595 | ₩317,595 | ₩303,406 | ₩316,965 | -0.20% | 15만 |
|---|
| 2026.03.06 | ₩326,205 | ₩326,205 | ₩310,648 | ₩318,320 | -2.42% | 13.7만 |
|---|
| 2026.03.05 | ₩337,149 | ₩339,724 | ₩324,422 | ₩326,889 | -3.04% | 6만 |
|---|
| 2026.03.04 | ₩326,299 | ₩337,163 | ₩322,249 | ₩334,896 | +2.63% | 10.3만 |
|---|
| 2026.03.03 | ₩335,003 | ₩338,209 | ₩319,433 | ₩323,966 | -3.29% | 16.8만 |
|---|
| 2026.03.02 | ₩352,022 | ₩352,022 | ₩340,073 | ₩342,098 | -2.82% | 7.8만 |
|---|
| 2026.02.27 | ₩361,182 | ₩361,182 | ₩348,696 | ₩349,716 | -3.17% | 10.9만 |
|---|
| 2026.02.26 | ₩359,841 | ₩362,939 | ₩356,542 | ₩359,895 | +0.01% | 15.7만 |
|---|
| 2026.02.25 | ₩355,389 | ₩359,157 | ₩353,095 | ₩358,339 | +0.83% | 12.5만 |
|---|
| 2026.02.24 | ₩367,660 | ₩369,337 | ₩344,807 | ₩354,732 | -3.52% | 36.8만 |
|---|
| 2026.02.23 | ₩374,996 | ₩392,552 | ₩368,559 | ₩374,419 | -0.15% | 23.8만 |
|---|
| 2026.02.20 | ₩385,967 | ₩402,892 | ₩385,967 | ₩402,892 | +4.39% | 5만 |
|---|
| 2026.02.19 | ₩384,639 | ₩389,574 | ₩383,016 | ₩386,999 | +0.61% | 16.3만 |
|---|
| 2026.02.18 | ₩395,837 | ₩395,837 | ₩386,356 | ₩388,139 | -1.94% | 8.9만 |
|---|
| 2026.02.17 | ₩389,762 | ₩393,839 | ₩388,931 | ₩391,720 | +0.50% | 6.9만 |
|---|
| 2026.02.13 | ₩377,169 | ₩380,495 | ₩371,751 | ₩380,253 | +0.82% | 12.4만 |
|---|
| 2026.02.12 | ₩391,425 | ₩395,395 | ₩378,671 | ₩380,709 | -2.74% | 6.8만 |
|---|
| 2026.02.11 | ₩393,490 | ₩394,228 | ₩384,398 | ₩394,228 | +0.19% | 4.9만 |
|---|
| 2026.02.10 | ₩392,377 | ₩392,672 | ₩384,290 | ₩389,561 | -0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩388,193 | ₩391,197 | ₩383,123 | ₩389,252 | +0.27% | 4.2만 |
|---|
| 2026.02.06 | ₩377,799 | ₩385,591 | ₩372,984 | ₩385,591 | +2.06% | 21.2만 |
|---|
| 2026.02.05 | ₩367,472 | ₩373,159 | ₩362,926 | ₩370,477 | +0.82% | 4.6만 |
|---|
| 2026.02.04 | ₩383,338 | ₩383,338 | ₩364,951 | ₩365,206 | -4.73% | 6만 |
|---|
| 2026.02.03 | ₩374,379 | ₩383,526 | ₩370,664 | ₩380,146 | +1.54% | 16.3만 |
|---|
| 2026.02.02 | ₩371,737 | ₩372,971 | ₩367,016 | ₩371,844 | +0.03% | 4.9만 |
|---|
| 2026.01.30 | ₩369,618 | ₩373,883 | ₩362,819 | ₩368,693 | -0.25% | 6.3만 |
|---|
| 2026.01.29 | ₩381,125 | ₩383,955 | ₩366,775 | ₩373,534 | -1.99% | 8.6만 |
|---|
| 2026.01.28 | ₩378,282 | ₩385,108 | ₩375,452 | ₩377,477 | -0.21% | 5.5만 |
|---|
| 2026.01.27 | ₩380,012 | ₩382,024 | ₩376,364 | ₩380,253 | +0.06% | 6.6만 |
|---|
| 2026.01.26 | ₩373,843 | ₩382,346 | ₩373,454 | ₩376,512 | +0.71% | 5.4만 |
|---|
| 2026.01.23 | ₩374,272 | ₩378,738 | ₩368,921 | ₩371,093 | -0.85% | 9.9만 |
|---|
| 2026.01.22 | ₩369,846 | ₩381,541 | ₩369,846 | ₩378,604 | +2.37% | 12.7만 |
|---|
| 2026.01.21 | ₩362,108 | ₩374,098 | ₩362,108 | ₩371,536 | +2.60% | 9.1만 |
|---|
| 2026.01.20 | ₩355,912 | ₩364,575 | ₩345,397 | ₩362,148 | +1.75% | 9.3만 |
|---|
| 2026.01.16 | ₩342,567 | ₩354,289 | ₩341,387 | ₩354,289 | +3.42% | 6.9만 |
|---|
| 2026.01.15 | ₩349,058 | ₩354,383 | ₩344,579 | ₩344,981 | -1.17% | 10.5만 |
|---|
| 2026.01.14 | ₩355,979 | ₩355,979 | ₩348,482 | ₩352,988 | -0.84% | 3.4만 |
|---|
| 2026.01.13 | ₩359,238 | ₩363,878 | ₩355,040 | ₩355,040 | -1.17% | 5만 |
|---|
| 2026.01.12 | ₩358,755 | ₩366,279 | ₩358,084 | ₩361,129 | +0.66% | 4.9만 |
|---|
| 2026.01.09 | ₩360,700 | ₩364,200 | ₩353,216 | ₩358,715 | -0.55% | 4.3만 |
|---|
| 2026.01.08 | ₩356,032 | ₩363,972 | ₩355,925 | ₩363,972 | +2.23% | 5만 |
|---|
| 2026.01.07 | ₩352,773 | ₩361,317 | ₩345,934 | ₩359,265 | +1.84% | 6.1만 |
|---|
| 2026.01.06 | ₩355,536 | ₩358,594 | ₩351,446 | ₩355,697 | +0.05% | 5만 |
|---|
| 2026.01.05 | ₩350,802 | ₩357,937 | ₩347,758 | ₩351,982 | +0.34% | 5.8만 |
|---|
| 2026.01.02 | ₩350,601 | ₩357,655 | ₩348,012 | ₩351,245 | +0.18% | 4.3만 |
|---|
| 2025.12.31 | ₩350,239 | ₩356,368 | ₩348,053 | ₩353,565 | +0.95% | 8.8만 |
|---|
| 2025.12.30 | ₩362,564 | ₩362,564 | ₩352,680 | ₩352,975 | -2.64% | 8만 |
|---|
| 2025.12.29 | ₩362,550 | ₩364,964 | ₩359,680 | ₩359,680 | -0.79% | 3.4만 |
|---|
| 2025.12.26 | ₩361,518 | ₩366,668 | ₩361,518 | ₩365,273 | +1.04% | 2.4만 |
|---|
| 2025.12.24 | ₩364,012 | ₩364,804 | ₩362,202 | ₩364,522 | +0.14% | 1.4만 |
|---|
| 2025.12.23 | ₩360,767 | ₩365,917 | ₩359,238 | ₩365,715 | +1.37% | 5.8만 |
|---|
| 2025.12.22 | ₩355,912 | ₩360,726 | ₩350,628 | ₩359,949 | +1.13% | 9.2만 |
|---|
| 2025.12.19 | ₩352,385 | ₩360,659 | ₩352,385 | ₩357,897 | +1.56% | 44.2만 |
|---|
| 2025.12.18 | ₩349,541 | ₩358,648 | ₩348,321 | ₩355,509 | +1.71% | 8.2만 |
|---|
| 2025.12.17 | ₩342,688 | ₩351,848 | ₩341,253 | ₩346,014 | +0.97% | 12.4만 |
|---|
| 2025.12.16 | ₩337,994 | ₩340,261 | ₩329,894 | ₩339,577 | +0.47% | 18.8만 |
|---|
| 2025.12.15 | ₩347,007 | ₩352,854 | ₩339,831 | ₩339,831 | -2.07% | 6.7만 |
|---|
| 2025.12.12 | ₩349,166 | ₩351,848 | ₩344,096 | ₩348,938 | -0.07% | 4.9만 |
|---|
| 2025.12.11 | ₩332,442 | ₩350,319 | ₩327,962 | ₩346,913 | +4.35% | 12만 |
|---|
| 2025.12.10 | ₩319,714 | ₩332,039 | ₩319,714 | ₩325,401 | +1.78% | 10.6만 |
|---|
| 2025.12.09 | ₩315,490 | ₩331,114 | ₩315,490 | ₩322,236 | +2.14% | 15.9만 |
|---|
| 2025.12.08 | ₩306,222 | ₩318,413 | ₩306,062 | ₩318,346 | +3.96% | 7.8만 |
|---|
| 2025.12.05 | ₩304,439 | ₩308,248 | ₩304,439 | ₩304,680 | +0.08% | 6만 |
|---|
| 2025.12.04 | ₩308,516 | ₩310,702 | ₩306,397 | ₩306,504 | -0.65% | 4만 |
|---|
| 2025.12.03 | ₩315,409 | ₩315,409 | ₩309,253 | ₩310,407 | -1.59% | 4.5만 |
|---|
| 2025.12.02 | ₩318,695 | ₩322,397 | ₩309,200 | ₩312,848 | -1.83% | 12만 |
|---|
| 2025.12.01 | ₩319,191 | ₩322,088 | ₩316,053 | ₩319,218 | +0.01% | 8.7만 |
|---|
| 2025.11.28 | ₩319,071 | ₩322,222 | ₩318,226 | ₩318,507 | -0.18% | 5만 |
|---|
| 2025.11.26 | ₩316,308 | ₩321,324 | ₩314,685 | ₩317,233 | +0.29% | 8.4만 |
|---|
| 2025.11.25 | ₩312,030 | ₩317,864 | ₩308,181 | ₩316,147 | +1.32% | 19.9만 |
|---|
| 2025.11.24 | ₩303,339 | ₩311,708 | ₩303,339 | ₩309,522 | +2.04% | 14만 |
|---|
| 2025.11.21 | ₩294,380 | ₩305,525 | ₩294,380 | ₩302,306 | +2.69% | 9.8만 |
|---|
| 2025.11.20 | ₩297,518 | ₩303,715 | ₩295,467 | ₩295,467 | -0.69% | 10.3만 |
|---|
| 2025.11.19 | ₩291,792 | ₩296,848 | ₩291,349 | ₩294,340 | +0.87% | 6.7만 |
|---|
| 2025.11.18 | ₩295,265 | ₩299,745 | ₩293,884 | ₩293,897 | -0.46% | 17.2만 |
|---|
| 2025.11.17 | ₩294,595 | ₩298,055 | ₩291,805 | ₩291,805 | -0.95% | 6.2만 |
|---|
| 2025.11.14 | ₩289,874 | ₩299,450 | ₩289,874 | ₩296,687 | +2.35% | 8.3만 |
|---|
| 2025.11.13 | ₩290,638 | ₩296,848 | ₩289,177 | ₩290,773 | +0.05% | 8.3만 |
|---|
| 2025.11.12 | ₩294,032 | ₩297,170 | ₩288,345 | ₩291,403 | -0.89% | 8.6만 |
|---|
| 2025.11.11 | ₩287,138 | ₩293,106 | ₩287,138 | ₩291,591 | +1.55% | 5.5만 |
|---|
| 2025.11.10 | ₩285,904 | ₩290,209 | ₩285,851 | ₩285,851 | -0.02% | 7.3만 |
|---|
| 2025.11.07 | ₩292,248 | ₩293,804 | ₩288,211 | ₩288,211 | -1.38% | 8.2만 |
|---|
| 2025.11.06 | ₩291,363 | ₩295,051 | ₩290,223 | ₩290,545 | -0.28% | 5만 |
|---|
| 2025.11.05 | ₩286,883 | ₩299,007 | ₩283,691 | ₩292,369 | +1.91% | 24.1만 |
|---|
| 2025.11.04 | ₩287,621 | ₩291,363 | ₩279,373 | ₩285,274 | -0.82% | 5만 |
|---|
| 2025.11.03 | ₩281,639 | ₩286,763 | ₩277,562 | ₩286,146 | +1.60% | 18만 |
|---|
| 2025.10.31 | ₩280,298 | ₩282,364 | ₩277,495 | ₩279,386 | -0.33% | 9만 |
|---|
| 2025.10.30 | ₩287,835 | ₩288,265 | ₩278,246 | ₩279,185 | -3.01% | 6.9만 |
|---|
| 2025.10.29 | ₩290,357 | ₩290,960 | ₩286,628 | ₩288,788 | -0.54% | 3.7만 |
|---|
| 2025.10.28 | ₩288,935 | ₩292,811 | ₩287,728 | ₩288,989 | +0.02% | 6.2만 |
|---|
| 2025.10.27 | ₩291,162 | ₩293,133 | ₩287,983 | ₩289,861 | -0.45% | 4.1만 |
|---|
| 2025.10.24 | ₩291,671 | ₩295,467 | ₩289,083 | ₩290,531 | -0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩291,376 | ₩292,865 | ₩288,855 | ₩290,357 | -0.35% | 4.6만 |
|---|
| 2025.10.22 | ₩281,747 | ₩290,585 | ₩280,848 | ₩289,016 | +2.58% | 7.9만 |
|---|
| 2025.10.21 | ₩288,345 | ₩293,710 | ₩281,304 | ₩281,304 | -2.44% | 6.8만 |
|---|
| 2025.10.20 | ₩300,335 | ₩300,335 | ₩293,616 | ₩294,032 | -2.10% | 8.3만 |
|---|
| 2025.10.17 | ₩297,639 | ₩299,249 | ₩293,964 | ₩298,028 | +0.13% | 10.6만 |
|---|
| 2025.10.16 | ₩303,956 | ₩303,956 | ₩297,505 | ₩298,001 | -1.96% | 10.5만 |
|---|
| 2025.10.15 | ₩301,515 | ₩304,291 | ₩300,764 | ₩302,440 | +0.31% | 6.1만 |
|---|
| 2025.10.14 | ₩299,852 | ₩300,254 | ₩295,855 | ₩299,785 | -0.02% | 9.9만 |
|---|
| 2025.10.13 | ₩304,761 | ₩304,761 | ₩297,760 | ₩298,176 | -2.16% | 9.5만 |
|---|
| 2025.10.10 | ₩306,249 | ₩307,108 | ₩299,946 | ₩302,937 | -1.08% | 12.9만 |
|---|
