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 | ₩266,453 | ₩270,839 | ₩261,422 | ₩270,316 | +1.45% | 10.9만 |
| 2026.10.08 | ₩269,163 | ₩270,786 | ₩259,839 | ₩263,864 | -1.97% | 13만 |
| 2026.10.07 | ₩273,670 | ₩277,520 | ₩266,989 | ₩270,196 | -1.27% | 27.7만 |
| 2026.10.06 | ₩282,953 | ₩285,207 | ₩276,903 | ₩280,646 | -0.82% | 22.1만 |
| 2026.10.05 | ₩279,546 | ₩282,994 | ₩272,731 | ₩281,719 | +0.78% | 30.7만 |
| 2026.10.02 | ₩267,258 | ₩272,141 | ₩266,962 | ₩269,511 | +0.84% | 22.2만 |
| 2026.10.01 | ₩273,455 | ₩276,353 | ₩259,061 | ₩263,756 | -3.55% | 17.3만 |
| 2026.09.30 | ₩283,584 | ₩284,389 | ₩275,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩275,562 |
| -2.83% |
| 44.8만 |
| 2026.09.29 | ₩288,937 | ₩289,299 | ₩278,661 | ₩282,269 | -2.31% | 16.2만 |
|---|
| 2026.09.28 | ₩288,212 | ₩292,398 | ₩286,710 | ₩286,844 | -0.47% | 11.4만 |
|---|
| 2026.09.25 | ₩284,121 | ₩290,399 | ₩284,121 | ₩289,688 | +1.96% | 15.3만 |
|---|
| 2026.09.24 | ₩277,587 | ₩283,892 | ₩275,696 | ₩283,611 | +2.17% | 14.3만 |
|---|
| 2026.09.23 | ₩278,070 | ₩281,048 | ₩276,528 | ₩278,245 | +0.06% | 15.1만 |
|---|
| 2026.09.22 | ₩281,679 | ₩281,719 | ₩276,192 | ₩278,298 | -1.20% | 9.7만 |
|---|
| 2026.09.21 | ₩274,837 | ₩279,801 | ₩267,848 | ₩279,036 | +1.53% | 24.3만 |
|---|
| 2026.09.18 | ₩267,875 | ₩274,260 | ₩267,606 | ₩272,033 | +1.55% | 21.3만 |
|---|
| 2026.09.17 | ₩272,329 | ₩273,630 | ₩264,266 | ₩267,714 | -1.69% | 7.3만 |
|---|
| 2026.09.16 | ₩271,859 | ₩273,133 | ₩269,189 | ₩270,585 | -0.47% | 21.6만 |
|---|
| 2026.09.15 | ₩267,942 | ₩273,107 | ₩265,111 | ₩272,033 | +1.53% | 8.4만 |
|---|
| 2026.09.14 | ₩270,061 | ₩271,457 | ₩267,419 | ₩270,196 | +0.05% | 5.7만 |
|---|
| 2026.09.11 | ₩276,608 | ₩276,608 | ₩270,907 | ₩272,946 | -1.32% | 5.8만 |
|---|
| 2026.09.10 | ₩279,439 | ₩280,606 | ₩272,503 | ₩274,421 | -1.80% | 7.2만 |
|---|
| 2026.09.09 | ₩273,670 | ₩280,096 | ₩273,670 | ₩278,969 | +1.94% | 9.6만 |
|---|
| 2026.09.08 | ₩283,047 | ₩285,288 | ₩274,904 | ₩275,521 | -2.66% | 11.5만 |
|---|
| 2026.09.04 | ₩276,219 | ₩284,013 | ₩276,219 | ₩279,264 | +1.10% | 6.8만 |
|---|
| 2026.09.03 | ₩279,881 | ₩281,451 | ₩278,043 | ₩279,425 | -0.16% | 18.8만 |
|---|
| 2026.09.02 | ₩274,207 | ₩279,814 | ₩272,194 | ₩279,640 | +1.98% | 8.7만 |
|---|
| 2026.09.01 | ₩278,070 | ₩280,378 | ₩270,222 | ₩271,658 | -2.31% | 8.3만 |
|---|
| 2026.08.31 | ₩278,419 | ₩278,835 | ₩273,308 | ₩276,407 | -0.72% | 22.1만 |
|---|
| 2026.08.28 | ₩289,849 | ₩289,849 | ₩277,104 | ₩278,446 | -3.93% | 23.4만 |
|---|
| 2026.08.27 | ₩286,160 | ₩290,238 | ₩285,744 | ₩288,226 | +0.72% | 12.1만 |
|---|
| 2026.08.26 | ₩282,014 | ₩290,238 | ₩282,014 | ₩288,252 | +2.21% | 21.9만 |
|---|
| 2026.08.25 | ₩275,723 | ₩281,920 | ₩274,542 | ₩281,344 | +2.04% | 8.1만 |
|---|
| 2026.08.24 | ₩283,597 | ₩285,127 | ₩273,697 | ₩275,562 | -2.83% | 9.5만 |
|---|
| 2026.08.21 | ₩280,244 | ₩287,447 | ₩280,244 | ₩284,644 | +1.57% | 14.6만 |
|---|
| 2026.08.20 | ₩276,045 | ₩281,719 | ₩273,777 | ₩280,981 | +1.79% | 11.8만 |
|---|
| 2026.08.19 | ₩278,580 | ₩279,452 | ₩274,046 | ₩276,823 | -0.63% | 12.1만 |
|---|
| 2026.08.18 | ₩275,897 | ₩280,445 | ₩272,651 | ₩274,515 | -0.50% | 6.7만 |
|---|
| 2026.08.17 | ₩277,614 | ₩278,111 | ₩273,912 | ₩275,937 | -0.60% | 7만 |
|---|
| 2026.08.14 | ₩281,089 | ₩281,089 | ₩275,629 | ₩277,668 | -1.22% | 7.4만 |
|---|
| 2026.08.13 | ₩288,574 | ₩289,111 | ₩279,787 | ₩280,552 | -2.78% | 7.8만 |
|---|
| 2026.08.12 | ₩289,312 | ₩289,312 | ₩285,583 | ₩288,373 | -0.32% | 7.7만 |
|---|
| 2026.08.11 | ₩288,252 | ₩290,010 | ₩285,167 | ₩286,522 | -0.60% | 7.8만 |
|---|
| 2026.08.10 | ₩295,282 | ₩297,885 | ₩289,232 | ₩289,996 | -1.79% | 6.6만 |
|---|
| 2026.08.07 | ₩301,265 | ₩301,386 | ₩297,455 | ₩298,756 | -0.83% | 12.7만 |
|---|
| 2026.08.06 | ₩290,842 | ₩302,996 | ₩290,842 | ₩297,965 | +2.45% | 13.7만 |
|---|
| 2026.08.05 | ₩301,855 | ₩301,855 | ₩290,681 | ₩291,807 | -3.33% | 14.5만 |
|---|
| 2026.08.04 | ₩293,001 | ₩299,669 | ₩293,001 | ₩296,073 | +1.05% | 11만 |
|---|
| 2026.08.03 | ₩291,204 | ₩296,154 | ₩287,313 | ₩292,639 | +0.49% | 22.7만 |
|---|
| 2026.07.31 | ₩296,221 | ₩297,147 | ₩290,774 | ₩291,579 | -1.57% | 12.8만 |
|---|
| 2026.07.30 | ₩292,934 | ₩298,341 | ₩291,378 | ₩294,571 | +0.56% | 19.4만 |
|---|
| 2026.07.29 | ₩292,344 | ₩295,966 | ₩290,292 | ₩291,070 | -0.44% | 19.4만 |
|---|
| 2026.07.28 | ₩291,915 | ₩298,113 | ₩287,676 | ₩291,781 | -0.05% | 26.1만 |
|---|
| 2026.07.27 | ₩293,484 | ₩294,906 | ₩286,254 | ₩290,131 | -1.14% | 12.9만 |
|---|
| 2026.07.24 | ₩288,266 | ₩291,043 | ₩284,416 | ₩290,144 | +0.65% | 15.2만 |
|---|
| 2026.07.23 | ₩288,574 | ₩292,572 | ₩285,972 | ₩289,030 | +0.16% | 14.3만 |
|---|
| 2026.07.22 | ₩288,829 | ₩296,704 | ₩288,695 | ₩291,834 | +1.04% | 20.2만 |
|---|
| 2026.07.21 | ₩293,806 | ₩297,603 | ₩289,393 | ₩292,022 | -0.61% | 17.2만 |
|---|
| 2026.07.20 | ₩297,737 | ₩299,883 | ₩289,983 | ₩291,271 | -2.17% | 19.8만 |
|---|
| 2026.07.17 | ₩302,204 | ₩302,204 | ₩294,786 | ₩296,355 | -1.94% | 16.7만 |
|---|
| 2026.07.16 | ₩302,338 | ₩304,431 | ₩299,320 | ₩302,204 | -0.04% | 9.6만 |
|---|
| 2026.07.15 | ₩300,205 | ₩308,322 | ₩300,205 | ₩305,598 | +1.80% | 24만 |
|---|
| 2026.07.14 | ₩311,823 | ₩314,975 | ₩295,993 | ₩303,116 | -2.79% | 20.5만 |
|---|
| 2026.07.13 | ₩313,969 | ₩318,946 | ₩311,273 | ₩312,266 | -0.54% | 11만 |
|---|
| 2026.07.10 | ₩311,917 | ₩318,665 | ₩311,112 | ₩316,116 | +1.35% | 9.8만 |
|---|
| 2026.07.09 | ₩317,484 | ₩319,953 | ₩314,546 | ₩314,546 | -0.93% | 8.6만 |
|---|
| 2026.07.08 | ₩316,599 | ₩319,993 | ₩311,649 | ₩317,001 | +0.13% | 13.4만 |
|---|
| 2026.07.07 | ₩342,463 | ₩342,852 | ₩317,015 | ₩318,182 | -7.09% | 9.5만 |
|---|
| 2026.07.06 | ₩343,402 | ₩346,313 | ₩338,439 | ₩341,310 | -0.61% | 9.4만 |
|---|
| 2026.07.02 | ₩340,961 | ₩341,350 | ₩334,146 | ₩340,357 | -0.18% | 8.7만 |
|---|
| 2026.07.01 | ₩338,479 | ₩344,449 | ₩337,285 | ₩338,626 | +0.04% | 12.4만 |
|---|
| 2026.06.30 | ₩339,284 | ₩343,832 | ₩337,526 | ₩339,619 | +0.10% | 11.1만 |
|---|
| 2026.06.29 | ₩342,463 | ₩345,723 | ₩335,581 | ₩341,497 | -0.28% | 7.4만 |
|---|
| 2026.06.26 | ₩337,956 | ₩343,912 | ₩334,025 | ₩339,270 | +0.39% | 9.8만 |
|---|
| 2026.06.25 | ₩334,119 | ₩346,099 | ₩334,119 | ₩338,345 | +1.26% | 9.5만 |
|---|
| 2026.06.24 | ₩324,111 | ₩336,332 | ₩324,111 | ₩329,450 | +1.65% | 14.7만 |
|---|
| 2026.06.23 | ₩329,383 | ₩329,383 | ₩322,461 | ₩327,465 | -0.58% | 12.3만 |
|---|
| 2026.06.22 | ₩338,747 | ₩338,747 | ₩330,524 | ₩333,931 | -1.42% | 12만 |
|---|
| 2026.06.18 | ₩334,830 | ₩347,574 | ₩334,830 | ₩341,162 | +1.89% | 17.2만 |
|---|
| 2026.06.17 | ₩335,715 | ₩341,296 | ₩332,509 | ₩333,502 | -0.66% | 12.2만 |
|---|
| 2026.06.16 | ₩334,360 | ₩340,075 | ₩331,999 | ₩336,158 | +0.54% | 11.2만 |
|---|
| 2026.06.15 | ₩320,462 | ₩335,608 | ₩320,462 | ₩331,959 | +3.59% | 9.9만 |
|---|
| 2026.06.12 | ₩310,709 | ₩319,604 | ₩310,709 | ₩317,793 | +2.28% | 7.6만 |
|---|
| 2026.06.11 | ₩299,105 | ₩309,006 | ₩299,105 | ₩308,295 | +3.07% | 5.4만 |
|---|
| 2026.06.10 | ₩302,888 | ₩306,296 | ₩296,234 | ₩297,469 | -1.79% | 6만 |
|---|
| 2026.06.09 | ₩305,625 | ₩307,812 | ₩299,803 | ₩303,425 | -0.72% | 6.8만 |
|---|
| 2026.06.08 | ₩305,612 | ₩308,040 | ₩300,152 | ₩301,158 | -1.46% | 8.9만 |
|---|
| 2026.06.05 | ₩320,489 | ₩320,489 | ₩306,014 | ₩306,940 | -4.23% | 15만 |
|---|
| 2026.06.04 | ₩325,882 | ₩325,882 | ₩317,672 | ₩321,482 | -1.35% | 6.3만 |
|---|
| 2026.06.03 | ₩318,638 | ₩328,297 | ₩318,638 | ₩322,931 | +1.35% | 16.9만 |
|---|
| 2026.06.02 | ₩309,489 | ₩323,239 | ₩309,489 | ₩322,018 | +4.05% | 9.7만 |
|---|
| 2026.06.01 | ₩311,327 | ₩317,404 | ₩309,247 | ₩310,441 | -0.28% | 12.1만 |
|---|
| 2026.05.29 | ₩318,852 | ₩323,279 | ₩313,607 | ₩317,001 | -0.58% | 13.4만 |
|---|
| 2026.05.28 | ₩326,217 | ₩327,291 | ₩316,438 | ₩319,429 | -2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩324,487 | ₩330,899 | ₩324,487 | ₩327,599 | +0.96% | 7.5만 |
|---|
| 2026.05.26 | ₩321,415 | ₩330,242 | ₩318,410 | ₩326,902 | +1.71% | 10.3만 |
|---|
| 2026.05.22 | ₩328,672 | ₩328,672 | ₩316,143 | ₩322,501 | -1.88% | 10.9만 |
|---|
| 2026.05.21 | ₩336,520 | ₩336,520 | ₩325,493 | ₩327,478 | -2.69% | 9만 |
|---|
| 2026.05.20 | ₩326,808 | ₩337,030 | ₩326,808 | ₩336,480 | +2.96% | 10.6만 |
|---|
| 2026.05.19 | ₩323,494 | ₩333,529 | ₩321,495 | ₩328,981 | +1.70% | 9.2만 |
|---|
| 2026.05.18 | ₩321,790 | ₩326,754 | ₩321,495 | ₩326,539 | +1.48% | 12.5만 |
|---|
| 2026.05.15 | ₩321,066 | ₩325,238 | ₩315,230 | ₩319,885 | -0.37% | 8.8만 |
|---|
| 2026.05.14 | ₩331,637 | ₩336,118 | ₩323,762 | ₩326,915 | -1.42% | 13.1만 |
|---|
| 2026.05.13 | ₩329,155 | ₩334,119 | ₩325,936 | ₩328,511 | -0.20% | 13.4만 |
|---|
| 2026.05.12 | ₩330,135 | ₩333,220 | ₩327,170 | ₩329,504 | -0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩330,242 | ₩333,287 | ₩327,331 | ₩330,564 | +0.10% | 12.2만 |
|---|
| 2026.05.08 | ₩343,121 | ₩343,121 | ₩325,922 | ₩329,759 | -3.89% | 8.9만 |
|---|
| 2026.05.07 | ₩335,581 | ₩337,996 | ₩331,154 | ₩336,856 | +0.38% | 9.8만 |
|---|
| 2026.05.06 | ₩343,027 | ₩343,027 | ₩327,881 | ₩334,428 | -2.51% | 10.8만 |
|---|
| 2026.05.05 | ₩336,654 | ₩342,249 | ₩332,697 | ₩338,184 | +0.45% | 13.9만 |
|---|
| 2026.05.04 | ₩335,098 | ₩340,746 | ₩329,424 | ₩330,376 | -1.41% | 9.6만 |
|---|
| 2026.05.01 | ₩336,829 | ₩337,714 | ₩333,126 | ₩334,575 | -0.67% | 6.2만 |
|---|
| 2026.04.30 | ₩334,749 | ₩338,237 | ₩329,088 | ₩337,889 | +0.94% | 12.6만 |
|---|
| 2026.04.29 | ₩342,061 | ₩342,302 | ₩328,632 | ₩330,779 | -3.30% | 12.1만 |
|---|
| 2026.04.28 | ₩339,847 | ₩343,053 | ₩332,871 | ₩341,645 | +0.53% | 11만 |
|---|
| 2026.04.27 | ₩360,963 | ₩360,963 | ₩340,411 | ₩341,189 | -5.48% | 14.2만 |
|---|
| 2026.04.24 | ₩354,470 | ₩359,916 | ₩353,839 | ₩359,903 | +1.53% | 13.7만 |
|---|
| 2026.04.23 | ₩354,617 | ₩358,119 | ₩350,968 | ₩351,545 | -0.87% | 19.9만 |
|---|
| 2026.04.22 | ₩348,111 | ₩360,802 | ₩348,111 | ₩353,933 | +1.67% | 26.8만 |
|---|
| 2026.04.21 | ₩334,307 | ₩349,909 | ₩334,307 | ₩346,421 | +3.62% | 17.8만 |
|---|
| 2026.04.20 | ₩335,071 | ₩336,842 | ₩331,154 | ₩335,957 | +0.26% | 24.5만 |
|---|
| 2026.04.17 | ₩328,739 | ₩342,584 | ₩328,739 | ₩336,990 | +2.51% | 17.6만 |
|---|
| 2026.04.16 | ₩322,609 | ₩331,986 | ₩321,871 | ₩329,987 | +2.29% | 20.9만 |
|---|
| 2026.04.15 | ₩314,586 | ₩325,869 | ₩311,716 | ₩325,869 | +3.59% | 21.1만 |
|---|
| 2026.04.14 | ₩319,644 | ₩319,644 | ₩311,313 | ₩316,062 | -1.12% | 20.6만 |
|---|
| 2026.04.13 | ₩327,693 | ₩327,693 | ₩314,519 | ₩317,927 | -2.98% | 17.4만 |
|---|
| 2026.04.10 | ₩338,573 | ₩339,847 | ₩328,163 | ₩329,236 | -2.76% | 11.5만 |
|---|
| 2026.04.09 | ₩338,868 | ₩343,751 | ₩335,501 | ₩337,043 | -0.54% | 12만 |
|---|
| 2026.04.08 | ₩335,756 | ₩341,618 | ₩331,624 | ₩338,586 | +0.84% | 14.5만 |
|---|
| 2026.04.07 | ₩330,926 | ₩335,380 | ₩317,001 | ₩324,581 | -1.92% | 14.2만 |
|---|
| 2026.04.06 | ₩338,425 | ₩340,706 | ₩327,331 | ₩331,718 | -1.98% | 12.4만 |
|---|
| 2026.04.02 | ₩326,392 | ₩343,228 | ₩326,392 | ₩338,425 | +3.69% | 17.1만 |
|---|
| 2026.04.01 | ₩330,591 | ₩335,340 | ₩328,887 | ₩333,462 | +0.87% | 9.5만 |
|---|
| 2026.03.31 | ₩327,680 | ₩332,858 | ₩321,978 | ₩331,181 | +1.07% | 35.1만 |
|---|
| 2026.03.30 | ₩333,864 | ₩333,864 | ₩321,938 | ₩323,601 | -3.07% | 15.5만 |
|---|
| 2026.03.27 | ₩329,853 | ₩335,608 | ₩321,965 | ₩326,150 | -1.12% | 11.8만 |
|---|
| 2026.03.26 | ₩330,081 | ₩336,762 | ₩325,064 | ₩326,445 | -1.10% | 9.3만 |
|---|
| 2026.03.25 | ₩327,961 | ₩338,828 | ₩323,950 | ₩335,957 | +2.44% | 13.2만 |
|---|
| 2026.03.24 | ₩310,227 | ₩322,904 | ₩310,227 | ₩322,179 | +3.85% | 8.5만 |
|---|
| 2026.03.23 | ₩319,912 | ₩321,857 | ₩307,785 | ₩312,963 | -2.17% | 6.2만 |
|---|
| 2026.03.20 | ₩322,475 | ₩322,582 | ₩310,320 | ₩312,936 | -2.96% | 19.4만 |
|---|
| 2026.03.19 | ₩310,964 | ₩322,206 | ₩306,993 | ₩319,228 | +2.66% | 7.2만 |
|---|
| 2026.03.18 | ₩309,140 | ₩318,316 | ₩309,140 | ₩312,588 | +1.12% | 9.5만 |
|---|
| 2026.03.17 | ₩309,596 | ₩317,887 | ₩309,596 | ₩311,675 | +0.67% | 9.3만 |
|---|
| 2026.03.16 | ₩305,853 | ₩312,494 | ₩304,337 | ₩309,757 | +1.28% | 12.5만 |
|---|
| 2026.03.13 | ₩304,230 | ₩310,616 | ₩300,393 | ₩300,997 | -1.06% | 8만 |
|---|
| 2026.03.12 | ₩317,377 | ₩317,377 | ₩302,607 | ₩304,337 | -4.11% | 6.9만 |
|---|
| 2026.03.11 | ₩321,495 | ₩322,689 | ₩312,856 | ₩317,377 | -1.28% | 8.6만 |
|---|
| 2026.03.10 | ₩316,465 | ₩324,393 | ₩313,634 | ₩319,389 | +0.92% | 12.1만 |
|---|
| 2026.03.09 | ₩317,685 | ₩317,685 | ₩303,492 | ₩317,055 | -0.20% | 15만 |
|---|
| 2026.03.06 | ₩326,298 | ₩326,298 | ₩310,736 | ₩318,410 | -2.42% | 13.7만 |
|---|
| 2026.03.05 | ₩337,245 | ₩339,820 | ₩324,514 | ₩326,982 | -3.04% | 6만 |
|---|
| 2026.03.04 | ₩326,392 | ₩337,258 | ₩322,340 | ₩334,991 | +2.63% | 10.3만 |
|---|
| 2026.03.03 | ₩335,098 | ₩338,305 | ₩319,523 | ₩324,058 | -3.29% | 16.8만 |
|---|
| 2026.03.02 | ₩352,122 | ₩352,122 | ₩340,169 | ₩342,195 | -2.82% | 7.8만 |
|---|
| 2026.02.27 | ₩361,285 | ₩361,285 | ₩348,795 | ₩349,815 | -3.17% | 10.9만 |
|---|
| 2026.02.26 | ₩359,943 | ₩363,042 | ₩356,643 | ₩359,997 | +0.01% | 15.7만 |
|---|
| 2026.02.25 | ₩355,489 | ₩359,259 | ₩353,195 | ₩358,441 | +0.83% | 12.5만 |
|---|
| 2026.02.24 | ₩367,764 | ₩369,441 | ₩344,905 | ₩354,832 | -3.52% | 36.8만 |
|---|
| 2026.02.23 | ₩375,102 | ₩392,663 | ₩368,663 | ₩374,526 | -0.15% | 23.8만 |
|---|
| 2026.02.20 | ₩386,076 | ₩403,006 | ₩386,076 | ₩403,006 | +4.39% | 5만 |
|---|
| 2026.02.19 | ₩384,748 | ₩389,685 | ₩383,125 | ₩387,109 | +0.61% | 16.3만 |
|---|
| 2026.02.18 | ₩395,950 | ₩395,950 | ₩386,465 | ₩388,249 | -1.94% | 8.9만 |
|---|
| 2026.02.17 | ₩389,873 | ₩393,951 | ₩389,041 | ₩391,831 | +0.50% | 6.9만 |
|---|
| 2026.02.13 | ₩377,276 | ₩380,603 | ₩371,856 | ₩380,361 | +0.82% | 12.4만 |
|---|
| 2026.02.12 | ₩391,536 | ₩395,507 | ₩378,778 | ₩380,817 | -2.74% | 6.8만 |
|---|
| 2026.02.11 | ₩393,602 | ₩394,340 | ₩384,506 | ₩394,340 | +0.19% | 4.9만 |
|---|
| 2026.02.10 | ₩392,489 | ₩392,784 | ₩384,399 | ₩389,671 | -0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩388,303 | ₩391,308 | ₩383,232 | ₩389,363 | +0.27% | 4.2만 |
|---|
| 2026.02.06 | ₩377,906 | ₩385,700 | ₩373,090 | ₩385,700 | +2.06% | 21.2만 |
|---|
| 2026.02.05 | ₩367,576 | ₩373,265 | ₩363,029 | ₩370,581 | +0.82% | 4.6만 |
|---|
| 2026.02.04 | ₩383,447 | ₩383,447 | ₩365,054 | ₩365,309 | -4.73% | 6만 |
|---|
| 2026.02.03 | ₩374,485 | ₩383,634 | ₩370,769 | ₩380,254 | +1.54% | 16.3만 |
|---|
| 2026.02.02 | ₩371,843 | ₩373,077 | ₩367,120 | ₩371,950 | +0.03% | 4.9만 |
|---|
| 2026.01.30 | ₩369,723 | ₩373,989 | ₩362,921 | ₩368,797 | -0.25% | 6.3만 |
|---|
| 2026.01.29 | ₩381,233 | ₩384,064 | ₩366,879 | ₩373,640 | -1.99% | 8.6만 |
|---|
| 2026.01.28 | ₩378,389 | ₩385,217 | ₩375,559 | ₩377,584 | -0.21% | 5.5만 |
|---|
| 2026.01.27 | ₩380,120 | ₩382,132 | ₩376,471 | ₩380,361 | +0.06% | 6.6만 |
|---|
| 2026.01.26 | ₩373,949 | ₩382,454 | ₩373,560 | ₩376,618 | +0.71% | 5.4만 |
|---|
| 2026.01.23 | ₩374,378 | ₩378,845 | ₩369,025 | ₩371,199 | -0.85% | 9.9만 |
|---|
| 2026.01.22 | ₩369,951 | ₩381,649 | ₩369,951 | ₩378,711 | +2.37% | 12.7만 |
|---|
| 2026.01.21 | ₩362,210 | ₩374,204 | ₩362,210 | ₩371,641 | +2.60% | 9.1만 |
|---|
| 2026.01.20 | ₩356,013 | ₩364,679 | ₩345,495 | ₩362,251 | +1.75% | 9.3만 |
|---|
| 2026.01.16 | ₩342,664 | ₩354,389 | ₩341,484 | ₩354,389 | +3.42% | 6.9만 |
|---|
| 2026.01.15 | ₩349,157 | ₩354,483 | ₩344,677 | ₩345,079 | -1.17% | 10.5만 |
|---|
| 2026.01.14 | ₩356,080 | ₩356,080 | ₩348,581 | ₩353,088 | -0.84% | 3.4만 |
|---|
| 2026.01.13 | ₩359,340 | ₩363,981 | ₩355,141 | ₩355,141 | -1.17% | 5만 |
|---|
| 2026.01.12 | ₩358,857 | ₩366,383 | ₩358,186 | ₩361,231 | +0.66% | 4.9만 |
|---|
| 2026.01.09 | ₩360,802 | ₩364,303 | ₩353,316 | ₩358,816 | -0.55% | 4.3만 |
|---|
| 2026.01.08 | ₩356,133 | ₩364,075 | ₩356,026 | ₩364,075 | +2.23% | 5만 |
|---|
| 2026.01.07 | ₩352,873 | ₩361,419 | ₩346,032 | ₩359,366 | +1.84% | 6.1만 |
|---|
| 2026.01.06 | ₩355,637 | ₩358,696 | ₩351,545 | ₩355,798 | +0.05% | 5만 |
|---|
| 2026.01.05 | ₩350,901 | ₩358,038 | ₩347,856 | ₩352,082 | +0.34% | 5.8만 |
|---|
| 2026.01.02 | ₩350,700 | ₩357,757 | ₩348,111 | ₩351,344 | +0.18% | 4.3만 |
|---|
| 2025.12.31 | ₩350,338 | ₩356,469 | ₩348,151 | ₩353,665 | +0.95% | 8.8만 |
|---|
| 2025.12.30 | ₩362,667 | ₩362,667 | ₩352,780 | ₩353,075 | -2.64% | 8만 |
|---|
| 2025.12.29 | ₩362,653 | ₩365,068 | ₩359,782 | ₩359,782 | -0.79% | 3.4만 |
|---|
| 2025.12.26 | ₩361,620 | ₩366,772 | ₩361,620 | ₩365,376 | +1.04% | 2.4만 |
|---|
| 2025.12.24 | ₩364,115 | ₩364,907 | ₩362,304 | ₩364,625 | +0.14% | 1.4만 |
|---|
| 2025.12.23 | ₩360,869 | ₩366,020 | ₩359,340 | ₩365,819 | +1.37% | 5.8만 |
|---|
| 2025.12.22 | ₩356,013 | ₩360,829 | ₩350,727 | ₩360,051 | +1.13% | 9.2만 |
|---|
| 2025.12.19 | ₩352,484 | ₩360,762 | ₩352,484 | ₩357,998 | +1.56% | 44.2만 |
|---|
| 2025.12.18 | ₩349,640 | ₩358,749 | ₩348,420 | ₩355,610 | +1.71% | 8.2만 |
|---|
| 2025.12.17 | ₩342,785 | ₩351,948 | ₩341,350 | ₩346,112 | +0.97% | 12.4만 |
|---|
| 2025.12.16 | ₩338,090 | ₩340,357 | ₩329,987 | ₩339,673 | +0.47% | 18.8만 |
|---|
| 2025.12.15 | ₩347,105 | ₩352,954 | ₩339,928 | ₩339,928 | -2.07% | 6.7만 |
|---|
| 2025.12.12 | ₩349,265 | ₩351,948 | ₩344,194 | ₩349,037 | -0.07% | 4.9만 |
|---|
| 2025.12.11 | ₩332,536 | ₩350,418 | ₩328,055 | ₩347,011 | +4.35% | 12만 |
|---|
| 2025.12.10 | ₩319,805 | ₩332,134 | ₩319,805 | ₩325,493 | +1.78% | 10.6만 |
|---|
| 2025.12.09 | ₩315,579 | ₩331,208 | ₩315,579 | ₩322,327 | +2.14% | 15.9만 |
|---|
| 2025.12.08 | ₩306,309 | ₩318,504 | ₩306,148 | ₩318,437 | +3.96% | 7.8만 |
|---|
| 2025.12.05 | ₩304,525 | ₩308,335 | ₩304,525 | ₩304,767 | +0.08% | 6만 |
|---|
| 2025.12.04 | ₩308,603 | ₩310,790 | ₩306,484 | ₩306,591 | -0.65% | 4만 |
|---|
| 2025.12.03 | ₩315,499 | ₩315,499 | ₩309,341 | ₩310,495 | -1.59% | 4.5만 |
|---|
| 2025.12.02 | ₩318,785 | ₩322,488 | ₩309,287 | ₩312,936 | -1.83% | 12만 |
|---|
| 2025.12.01 | ₩319,282 | ₩322,179 | ₩316,143 | ₩319,309 | +0.01% | 8.7만 |
|---|
| 2025.11.28 | ₩319,161 | ₩322,314 | ₩318,316 | ₩318,598 | -0.18% | 5만 |
|---|
| 2025.11.26 | ₩316,398 | ₩321,415 | ₩314,774 | ₩317,323 | +0.29% | 8.4만 |
|---|
| 2025.11.25 | ₩312,118 | ₩317,954 | ₩308,268 | ₩316,237 | +1.32% | 19.9만 |
|---|
| 2025.11.24 | ₩303,425 | ₩311,796 | ₩303,425 | ₩309,609 | +2.04% | 14만 |
|---|
| 2025.11.21 | ₩294,464 | ₩305,612 | ₩294,464 | ₩302,392 | +2.69% | 9.8만 |
|---|
| 2025.11.20 | ₩297,603 | ₩303,801 | ₩295,550 | ₩295,550 | -0.69% | 10.3만 |
|---|
| 2025.11.19 | ₩291,875 | ₩296,932 | ₩291,432 | ₩294,423 | +0.87% | 6.7만 |
|---|
| 2025.11.18 | ₩295,349 | ₩299,830 | ₩293,967 | ₩293,981 | -0.46% | 17.2만 |
|---|
| 2025.11.17 | ₩294,678 | ₩298,139 | ₩291,888 | ₩291,888 | -0.95% | 6.2만 |
|---|
| 2025.11.14 | ₩289,956 | ₩299,535 | ₩289,956 | ₩296,771 | +2.35% | 8.3만 |
|---|
| 2025.11.13 | ₩290,721 | ₩296,932 | ₩289,259 | ₩290,855 | +0.05% | 8.3만 |
|---|
| 2025.11.12 | ₩294,115 | ₩297,254 | ₩288,427 | ₩291,485 | -0.89% | 8.6만 |
|---|
| 2025.11.11 | ₩287,219 | ₩293,189 | ₩287,219 | ₩291,673 | +1.55% | 5.5만 |
|---|
| 2025.11.10 | ₩285,985 | ₩290,292 | ₩285,932 | ₩285,932 | -0.02% | 7.3만 |
|---|
| 2025.11.07 | ₩292,331 | ₩293,887 | ₩288,293 | ₩288,293 | -1.38% | 8.2만 |
|---|
| 2025.11.06 | ₩291,445 | ₩295,134 | ₩290,305 | ₩290,627 | -0.28% | 5만 |
|---|
| 2025.11.05 | ₩286,965 | ₩299,092 | ₩283,772 | ₩292,451 | +1.91% | 24.1만 |
|---|
| 2025.11.04 | ₩287,702 | ₩291,445 | ₩279,452 | ₩285,355 | -0.82% | 5만 |
|---|
| 2025.11.03 | ₩281,719 | ₩286,844 | ₩277,641 | ₩286,227 | +1.60% | 18만 |
|---|
| 2025.10.31 | ₩280,378 | ₩282,444 | ₩277,574 | ₩279,465 | -0.33% | 9만 |
|---|
| 2025.10.30 | ₩287,917 | ₩288,346 | ₩278,325 | ₩279,264 | -3.01% | 6.9만 |
|---|
| 2025.10.29 | ₩290,439 | ₩291,043 | ₩286,710 | ₩288,870 | -0.54% | 3.7만 |
|---|
| 2025.10.28 | ₩289,017 | ₩292,894 | ₩287,810 | ₩289,071 | +0.02% | 6.2만 |
|---|
| 2025.10.27 | ₩291,244 | ₩293,216 | ₩288,065 | ₩289,943 | -0.45% | 4.1만 |
|---|
| 2025.10.24 | ₩291,754 | ₩295,550 | ₩289,165 | ₩290,613 | -0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩291,459 | ₩292,948 | ₩288,937 | ₩290,439 | -0.35% | 4.6만 |
|---|
| 2025.10.22 | ₩281,827 | ₩290,667 | ₩280,928 | ₩289,098 | +2.58% | 7.9만 |
|---|
| 2025.10.21 | ₩288,427 | ₩293,793 | ₩281,384 | ₩281,384 | -2.44% | 6.8만 |
|---|
| 2025.10.20 | ₩300,420 | ₩300,420 | ₩293,699 | ₩294,115 | -2.10% | 8.3만 |
|---|
| 2025.10.17 | ₩297,724 | ₩299,333 | ₩294,048 | ₩298,113 | +0.13% | 10.6만 |
|---|
| 2025.10.16 | ₩304,042 | ₩304,042 | ₩297,589 | ₩298,086 | -1.96% | 10.5만 |
|---|
| 2025.10.15 | ₩301,601 | ₩304,377 | ₩300,849 | ₩302,526 | +0.31% | 6.1만 |
|---|
| 2025.10.14 | ₩299,937 | ₩300,340 | ₩295,939 | ₩299,870 | -0.02% | 9.9만 |
|---|
| 2025.10.13 | ₩304,847 | ₩304,847 | ₩297,844 | ₩298,260 | -2.16% | 9.5만 |
|---|
| 2025.10.10 | ₩306,336 | ₩307,195 | ₩300,031 | ₩303,023 | -1.08% | 12.9만 |
|---|
