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 | ₩266,451 | ₩270,837 | ₩261,420 | ₩270,314 | +1.45% | 10.9만 |
| 2026.10.08 | ₩269,161 | ₩270,784 | ₩259,837 | ₩263,862 | -1.97% | 13만 |
| 2026.10.07 | ₩273,668 | ₩277,518 | ₩266,987 | ₩270,194 | -1.27% | 27.7만 |
| 2026.10.06 | ₩282,951 | ₩285,205 | ₩276,901 | ₩280,644 | -0.82% | 22.1만 |
| 2026.10.05 | ₩279,544 | ₩282,992 | ₩272,729 | ₩281,717 | +0.78% | 30.7만 |
| 2026.10.02 | ₩267,256 | ₩272,139 | ₩266,960 | ₩269,509 | +0.84% | 22.2만 |
| 2026.10.01 | ₩273,453 | ₩276,351 | ₩259,059 | ₩263,754 | -3.55% | 17.3만 |
| 2026.09.30 | ₩283,582 | ₩284,387 | ₩275,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩275,560 |
| -2.83% |
| 44.8만 |
| 2026.09.29 | ₩288,934 | ₩289,297 | ₩278,658 | ₩282,267 | -2.31% | 16.2만 |
|---|
| 2026.09.28 | ₩288,210 | ₩292,396 | ₩286,708 | ₩286,842 | -0.47% | 11.4만 |
|---|
| 2026.09.25 | ₩284,118 | ₩290,397 | ₩284,118 | ₩289,686 | +1.96% | 15.3만 |
|---|
| 2026.09.24 | ₩277,585 | ₩283,890 | ₩275,694 | ₩283,609 | +2.17% | 14.3만 |
|---|
| 2026.09.23 | ₩278,068 | ₩281,046 | ₩276,525 | ₩278,243 | +0.06% | 15.1만 |
|---|
| 2026.09.22 | ₩281,677 | ₩281,717 | ₩276,190 | ₩278,296 | -1.20% | 9.7만 |
|---|
| 2026.09.21 | ₩274,835 | ₩279,799 | ₩267,846 | ₩279,034 | +1.53% | 24.3만 |
|---|
| 2026.09.18 | ₩267,873 | ₩274,258 | ₩267,604 | ₩272,031 | +1.55% | 21.3만 |
|---|
| 2026.09.17 | ₩272,327 | ₩273,628 | ₩264,264 | ₩267,712 | -1.69% | 7.3만 |
|---|
| 2026.09.16 | ₩271,857 | ₩273,131 | ₩269,187 | ₩270,583 | -0.47% | 21.6만 |
|---|
| 2026.09.15 | ₩267,940 | ₩273,105 | ₩265,109 | ₩272,031 | +1.53% | 8.4만 |
|---|
| 2026.09.14 | ₩270,059 | ₩271,455 | ₩267,417 | ₩270,194 | +0.05% | 5.7만 |
|---|
| 2026.09.11 | ₩276,606 | ₩276,606 | ₩270,905 | ₩272,944 | -1.32% | 5.8만 |
|---|
| 2026.09.10 | ₩279,437 | ₩280,604 | ₩272,501 | ₩274,419 | -1.80% | 7.2만 |
|---|
| 2026.09.09 | ₩273,668 | ₩280,094 | ₩273,668 | ₩278,967 | +1.94% | 9.6만 |
|---|
| 2026.09.08 | ₩283,045 | ₩285,286 | ₩274,902 | ₩275,519 | -2.66% | 11.5만 |
|---|
| 2026.09.04 | ₩276,217 | ₩284,011 | ₩276,217 | ₩279,262 | +1.10% | 6.8만 |
|---|
| 2026.09.03 | ₩279,879 | ₩281,449 | ₩278,041 | ₩279,423 | -0.16% | 18.8만 |
|---|
| 2026.09.02 | ₩274,205 | ₩279,812 | ₩272,192 | ₩279,638 | +1.98% | 8.7만 |
|---|
| 2026.09.01 | ₩278,068 | ₩280,376 | ₩270,220 | ₩271,656 | -2.31% | 8.3만 |
|---|
| 2026.08.31 | ₩278,417 | ₩278,833 | ₩273,306 | ₩276,405 | -0.72% | 22.1만 |
|---|
| 2026.08.28 | ₩289,847 | ₩289,847 | ₩277,102 | ₩278,444 | -3.93% | 23.4만 |
|---|
| 2026.08.27 | ₩286,157 | ₩290,236 | ₩285,742 | ₩288,223 | +0.72% | 12.1만 |
|---|
| 2026.08.26 | ₩282,012 | ₩290,236 | ₩282,012 | ₩288,250 | +2.21% | 21.9만 |
|---|
| 2026.08.25 | ₩275,721 | ₩281,918 | ₩274,540 | ₩281,341 | +2.04% | 8.1만 |
|---|
| 2026.08.24 | ₩283,595 | ₩285,125 | ₩273,695 | ₩275,560 | -2.83% | 9.5만 |
|---|
| 2026.08.21 | ₩280,241 | ₩287,445 | ₩280,241 | ₩284,642 | +1.57% | 14.6만 |
|---|
| 2026.08.20 | ₩276,043 | ₩281,717 | ₩273,775 | ₩280,979 | +1.79% | 11.8만 |
|---|
| 2026.08.19 | ₩278,578 | ₩279,450 | ₩274,044 | ₩276,821 | -0.63% | 12.1만 |
|---|
| 2026.08.18 | ₩275,895 | ₩280,443 | ₩272,648 | ₩274,513 | -0.50% | 6.7만 |
|---|
| 2026.08.17 | ₩277,612 | ₩278,108 | ₩273,910 | ₩275,935 | -0.60% | 7만 |
|---|
| 2026.08.14 | ₩281,087 | ₩281,087 | ₩275,627 | ₩277,666 | -1.22% | 7.4만 |
|---|
| 2026.08.13 | ₩288,572 | ₩289,109 | ₩279,785 | ₩280,550 | -2.78% | 7.8만 |
|---|
| 2026.08.12 | ₩289,310 | ₩289,310 | ₩285,581 | ₩288,371 | -0.32% | 7.7만 |
|---|
| 2026.08.11 | ₩288,250 | ₩290,008 | ₩285,165 | ₩286,520 | -0.60% | 7.8만 |
|---|
| 2026.08.10 | ₩295,280 | ₩297,882 | ₩289,230 | ₩289,994 | -1.79% | 6.6만 |
|---|
| 2026.08.07 | ₩301,263 | ₩301,384 | ₩297,453 | ₩298,754 | -0.83% | 12.7만 |
|---|
| 2026.08.06 | ₩290,839 | ₩302,993 | ₩290,839 | ₩297,963 | +2.45% | 13.7만 |
|---|
| 2026.08.05 | ₩301,853 | ₩301,853 | ₩290,678 | ₩291,805 | -3.33% | 14.5만 |
|---|
| 2026.08.04 | ₩292,999 | ₩299,667 | ₩292,999 | ₩296,071 | +1.05% | 11만 |
|---|
| 2026.08.03 | ₩291,202 | ₩296,152 | ₩287,311 | ₩292,637 | +0.49% | 22.7만 |
|---|
| 2026.07.31 | ₩296,219 | ₩297,144 | ₩290,772 | ₩291,577 | -1.57% | 12.8만 |
|---|
| 2026.07.30 | ₩292,932 | ₩298,338 | ₩291,376 | ₩294,569 | +0.56% | 19.4만 |
|---|
| 2026.07.29 | ₩292,342 | ₩295,964 | ₩290,289 | ₩291,067 | -0.44% | 19.4만 |
|---|
| 2026.07.28 | ₩291,913 | ₩298,110 | ₩287,673 | ₩291,778 | -0.05% | 26.1만 |
|---|
| 2026.07.27 | ₩293,482 | ₩294,904 | ₩286,251 | ₩290,128 | -1.14% | 12.9만 |
|---|
| 2026.07.24 | ₩288,264 | ₩291,041 | ₩284,414 | ₩290,142 | +0.65% | 15.2만 |
|---|
| 2026.07.23 | ₩288,572 | ₩292,570 | ₩285,970 | ₩289,028 | +0.16% | 14.3만 |
|---|
| 2026.07.22 | ₩288,827 | ₩296,702 | ₩288,693 | ₩291,832 | +1.04% | 20.2만 |
|---|
| 2026.07.21 | ₩293,804 | ₩297,601 | ₩289,391 | ₩292,020 | -0.61% | 17.2만 |
|---|
| 2026.07.20 | ₩297,735 | ₩299,881 | ₩289,981 | ₩291,269 | -2.17% | 19.8만 |
|---|
| 2026.07.17 | ₩302,202 | ₩302,202 | ₩294,783 | ₩296,353 | -1.94% | 16.7만 |
|---|
| 2026.07.16 | ₩302,336 | ₩304,429 | ₩299,318 | ₩302,202 | -0.04% | 9.6만 |
|---|
| 2026.07.15 | ₩300,203 | ₩308,319 | ₩300,203 | ₩305,596 | +1.80% | 24만 |
|---|
| 2026.07.14 | ₩311,821 | ₩314,973 | ₩295,991 | ₩303,114 | -2.79% | 20.5만 |
|---|
| 2026.07.13 | ₩313,967 | ₩318,944 | ₩311,271 | ₩312,263 | -0.54% | 11만 |
|---|
| 2026.07.10 | ₩311,914 | ₩318,662 | ₩311,110 | ₩316,113 | +1.35% | 9.8만 |
|---|
| 2026.07.09 | ₩317,482 | ₩319,950 | ₩314,544 | ₩314,544 | -0.93% | 8.6만 |
|---|
| 2026.07.08 | ₩316,596 | ₩319,990 | ₩311,646 | ₩316,999 | +0.13% | 13.4만 |
|---|
| 2026.07.07 | ₩342,461 | ₩342,850 | ₩317,012 | ₩318,179 | -7.09% | 9.5만 |
|---|
| 2026.07.06 | ₩343,400 | ₩346,311 | ₩338,436 | ₩341,307 | -0.61% | 9.4만 |
|---|
| 2026.07.02 | ₩340,958 | ₩341,347 | ₩334,143 | ₩340,355 | -0.18% | 8.7만 |
|---|
| 2026.07.01 | ₩338,476 | ₩344,446 | ₩337,282 | ₩338,624 | +0.04% | 12.4만 |
|---|
| 2026.06.30 | ₩339,281 | ₩343,829 | ₩337,524 | ₩339,617 | +0.10% | 11.1만 |
|---|
| 2026.06.29 | ₩342,461 | ₩345,721 | ₩335,579 | ₩341,495 | -0.28% | 7.4만 |
|---|
| 2026.06.26 | ₩337,953 | ₩343,909 | ₩334,023 | ₩339,268 | +0.39% | 9.8만 |
|---|
| 2026.06.25 | ₩334,116 | ₩346,096 | ₩334,116 | ₩338,342 | +1.26% | 9.5만 |
|---|
| 2026.06.24 | ₩324,109 | ₩336,330 | ₩324,109 | ₩329,448 | +1.65% | 14.7만 |
|---|
| 2026.06.23 | ₩329,381 | ₩329,381 | ₩322,459 | ₩327,463 | -0.58% | 12.3만 |
|---|
| 2026.06.22 | ₩338,745 | ₩338,745 | ₩330,521 | ₩333,929 | -1.42% | 12만 |
|---|
| 2026.06.18 | ₩334,827 | ₩347,572 | ₩334,827 | ₩341,159 | +1.89% | 17.2만 |
|---|
| 2026.06.17 | ₩335,713 | ₩341,294 | ₩332,507 | ₩333,499 | -0.66% | 12.2만 |
|---|
| 2026.06.16 | ₩334,358 | ₩340,073 | ₩331,997 | ₩336,156 | +0.54% | 11.2만 |
|---|
| 2026.06.15 | ₩320,460 | ₩335,606 | ₩320,460 | ₩331,957 | +3.59% | 9.9만 |
|---|
| 2026.06.12 | ₩310,707 | ₩319,601 | ₩310,707 | ₩317,790 | +2.28% | 7.6만 |
|---|
| 2026.06.11 | ₩299,103 | ₩309,003 | ₩299,103 | ₩308,292 | +3.07% | 5.4만 |
|---|
| 2026.06.10 | ₩302,886 | ₩306,294 | ₩296,232 | ₩297,466 | -1.79% | 6만 |
|---|
| 2026.06.09 | ₩305,623 | ₩307,809 | ₩299,801 | ₩303,423 | -0.72% | 6.8만 |
|---|
| 2026.06.08 | ₩305,609 | ₩308,038 | ₩300,149 | ₩301,156 | -1.46% | 8.9만 |
|---|
| 2026.06.05 | ₩320,487 | ₩320,487 | ₩306,012 | ₩306,937 | -4.23% | 15만 |
|---|
| 2026.06.04 | ₩325,880 | ₩325,880 | ₩317,670 | ₩321,479 | -1.35% | 6.3만 |
|---|
| 2026.06.03 | ₩318,635 | ₩328,294 | ₩318,635 | ₩322,928 | +1.35% | 16.9만 |
|---|
| 2026.06.02 | ₩309,486 | ₩323,237 | ₩309,486 | ₩322,016 | +4.05% | 9.7만 |
|---|
| 2026.06.01 | ₩311,324 | ₩317,401 | ₩309,245 | ₩310,439 | -0.28% | 12.1만 |
|---|
| 2026.05.29 | ₩318,850 | ₩323,277 | ₩313,605 | ₩316,999 | -0.58% | 13.4만 |
|---|
| 2026.05.28 | ₩326,215 | ₩327,288 | ₩316,435 | ₩319,427 | -2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩324,484 | ₩330,897 | ₩324,484 | ₩327,597 | +0.96% | 7.5만 |
|---|
| 2026.05.26 | ₩321,412 | ₩330,240 | ₩318,407 | ₩326,899 | +1.71% | 10.3만 |
|---|
| 2026.05.22 | ₩328,670 | ₩328,670 | ₩316,140 | ₩322,499 | -1.88% | 10.9만 |
|---|
| 2026.05.21 | ₩336,518 | ₩336,518 | ₩325,491 | ₩327,476 | -2.69% | 9만 |
|---|
| 2026.05.20 | ₩326,805 | ₩337,028 | ₩326,805 | ₩336,478 | +2.96% | 10.6만 |
|---|
| 2026.05.19 | ₩323,492 | ₩333,526 | ₩321,493 | ₩328,978 | +1.70% | 9.2만 |
|---|
| 2026.05.18 | ₩321,788 | ₩326,752 | ₩321,493 | ₩326,537 | +1.48% | 12.5만 |
|---|
| 2026.05.15 | ₩321,064 | ₩325,236 | ₩315,228 | ₩319,883 | -0.37% | 8.8만 |
|---|
| 2026.05.14 | ₩331,635 | ₩336,115 | ₩323,760 | ₩326,913 | -1.42% | 13.1만 |
|---|
| 2026.05.13 | ₩329,153 | ₩334,116 | ₩325,933 | ₩328,509 | -0.20% | 13.4만 |
|---|
| 2026.05.12 | ₩330,132 | ₩333,218 | ₩327,167 | ₩329,502 | -0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩330,240 | ₩333,285 | ₩327,328 | ₩330,561 | +0.10% | 12.2만 |
|---|
| 2026.05.08 | ₩343,118 | ₩343,118 | ₩325,920 | ₩329,757 | -3.89% | 8.9만 |
|---|
| 2026.05.07 | ₩335,579 | ₩337,993 | ₩331,152 | ₩336,853 | +0.38% | 9.8만 |
|---|
| 2026.05.06 | ₩343,024 | ₩343,024 | ₩327,878 | ₩334,425 | -2.51% | 10.8만 |
|---|
| 2026.05.05 | ₩336,652 | ₩342,246 | ₩332,694 | ₩338,181 | +0.45% | 13.9만 |
|---|
| 2026.05.04 | ₩335,096 | ₩340,744 | ₩329,421 | ₩330,374 | -1.41% | 9.6만 |
|---|
| 2026.05.01 | ₩336,826 | ₩337,712 | ₩333,124 | ₩334,573 | -0.67% | 6.2만 |
|---|
| 2026.04.30 | ₩334,747 | ₩338,235 | ₩329,086 | ₩337,886 | +0.94% | 12.6만 |
|---|
| 2026.04.29 | ₩342,058 | ₩342,300 | ₩328,630 | ₩330,776 | -3.30% | 12.1만 |
|---|
| 2026.04.28 | ₩339,845 | ₩343,051 | ₩332,869 | ₩341,642 | +0.53% | 11만 |
|---|
| 2026.04.27 | ₩360,960 | ₩360,960 | ₩340,408 | ₩341,186 | -5.48% | 14.2만 |
|---|
| 2026.04.24 | ₩354,467 | ₩359,914 | ₩353,837 | ₩359,900 | +1.53% | 13.7만 |
|---|
| 2026.04.23 | ₩354,615 | ₩358,116 | ₩350,966 | ₩351,543 | -0.87% | 19.9만 |
|---|
| 2026.04.22 | ₩348,108 | ₩360,799 | ₩348,108 | ₩353,931 | +1.67% | 26.8만 |
|---|
| 2026.04.21 | ₩334,304 | ₩349,906 | ₩334,304 | ₩346,418 | +3.62% | 17.8만 |
|---|
| 2026.04.20 | ₩335,069 | ₩336,840 | ₩331,152 | ₩335,954 | +0.26% | 24.5만 |
|---|
| 2026.04.17 | ₩328,737 | ₩342,581 | ₩328,737 | ₩336,987 | +2.51% | 17.6만 |
|---|
| 2026.04.16 | ₩322,606 | ₩331,983 | ₩321,868 | ₩329,985 | +2.29% | 20.9만 |
|---|
| 2026.04.15 | ₩314,584 | ₩325,866 | ₩311,713 | ₩325,866 | +3.59% | 21.1만 |
|---|
| 2026.04.14 | ₩319,642 | ₩319,642 | ₩311,311 | ₩316,060 | -1.12% | 20.6만 |
|---|
| 2026.04.13 | ₩327,691 | ₩327,691 | ₩314,517 | ₩317,924 | -2.98% | 17.4만 |
|---|
| 2026.04.10 | ₩338,570 | ₩339,845 | ₩328,160 | ₩329,233 | -2.76% | 11.5만 |
|---|
| 2026.04.09 | ₩338,865 | ₩343,749 | ₩335,498 | ₩337,041 | -0.54% | 12만 |
|---|
| 2026.04.08 | ₩335,753 | ₩341,616 | ₩331,621 | ₩338,584 | +0.84% | 14.5만 |
|---|
| 2026.04.07 | ₩330,924 | ₩335,378 | ₩316,999 | ₩324,578 | -1.92% | 14.2만 |
|---|
| 2026.04.06 | ₩338,423 | ₩340,703 | ₩327,328 | ₩331,715 | -1.98% | 12.4만 |
|---|
| 2026.04.02 | ₩326,389 | ₩343,225 | ₩326,389 | ₩338,423 | +3.69% | 17.1만 |
|---|
| 2026.04.01 | ₩330,588 | ₩335,337 | ₩328,885 | ₩333,459 | +0.87% | 9.5만 |
|---|
| 2026.03.31 | ₩327,677 | ₩332,855 | ₩321,976 | ₩331,179 | +1.07% | 35.1만 |
|---|
| 2026.03.30 | ₩333,862 | ₩333,862 | ₩321,936 | ₩323,599 | -3.07% | 15.5만 |
|---|
| 2026.03.27 | ₩329,850 | ₩335,606 | ₩321,962 | ₩326,148 | -1.12% | 11.8만 |
|---|
| 2026.03.26 | ₩330,079 | ₩336,759 | ₩325,061 | ₩326,443 | -1.10% | 9.3만 |
|---|
| 2026.03.25 | ₩327,959 | ₩338,825 | ₩323,948 | ₩335,954 | +2.44% | 13.2만 |
|---|
| 2026.03.24 | ₩310,224 | ₩322,901 | ₩310,224 | ₩322,177 | +3.85% | 8.5만 |
|---|
| 2026.03.23 | ₩319,910 | ₩321,855 | ₩307,783 | ₩312,961 | -2.17% | 6.2만 |
|---|
| 2026.03.20 | ₩322,472 | ₩322,580 | ₩310,318 | ₩312,934 | -2.96% | 19.4만 |
|---|
| 2026.03.19 | ₩310,962 | ₩322,204 | ₩306,991 | ₩319,226 | +2.66% | 7.2만 |
|---|
| 2026.03.18 | ₩309,138 | ₩318,313 | ₩309,138 | ₩312,585 | +1.12% | 9.5만 |
|---|
| 2026.03.17 | ₩309,594 | ₩317,884 | ₩309,594 | ₩311,673 | +0.67% | 9.3만 |
|---|
| 2026.03.16 | ₩305,851 | ₩312,491 | ₩304,335 | ₩309,755 | +1.28% | 12.5만 |
|---|
| 2026.03.13 | ₩304,228 | ₩310,613 | ₩300,391 | ₩300,995 | -1.06% | 8만 |
|---|
| 2026.03.12 | ₩317,374 | ₩317,374 | ₩302,604 | ₩304,335 | -4.11% | 6.9만 |
|---|
| 2026.03.11 | ₩321,493 | ₩322,687 | ₩312,854 | ₩317,374 | -1.28% | 8.6만 |
|---|
| 2026.03.10 | ₩316,462 | ₩324,391 | ₩313,632 | ₩319,387 | +0.92% | 12.1만 |
|---|
| 2026.03.09 | ₩317,683 | ₩317,683 | ₩303,490 | ₩317,052 | -0.20% | 15만 |
|---|
| 2026.03.06 | ₩326,295 | ₩326,295 | ₩310,734 | ₩318,407 | -2.42% | 13.7만 |
|---|
| 2026.03.05 | ₩337,242 | ₩339,818 | ₩324,511 | ₩326,980 | -3.04% | 6만 |
|---|
| 2026.03.04 | ₩326,389 | ₩337,256 | ₩322,338 | ₩334,988 | +2.63% | 10.3만 |
|---|
| 2026.03.03 | ₩335,096 | ₩338,302 | ₩319,521 | ₩324,055 | -3.29% | 16.8만 |
|---|
| 2026.03.02 | ₩352,120 | ₩352,120 | ₩340,167 | ₩342,192 | -2.82% | 7.8만 |
|---|
| 2026.02.27 | ₩361,282 | ₩361,282 | ₩348,793 | ₩349,812 | -3.17% | 10.9만 |
|---|
| 2026.02.26 | ₩359,941 | ₩363,039 | ₩356,640 | ₩359,994 | +0.01% | 15.7만 |
|---|
| 2026.02.25 | ₩355,487 | ₩359,256 | ₩353,193 | ₩358,438 | +0.83% | 12.5만 |
|---|
| 2026.02.24 | ₩367,762 | ₩369,438 | ₩344,902 | ₩354,829 | -3.52% | 36.8만 |
|---|
| 2026.02.23 | ₩375,100 | ₩392,660 | ₩368,660 | ₩374,523 | -0.15% | 23.8만 |
|---|
| 2026.02.20 | ₩386,073 | ₩403,003 | ₩386,073 | ₩403,003 | +4.39% | 5만 |
|---|
| 2026.02.19 | ₩384,745 | ₩389,682 | ₩383,122 | ₩387,106 | +0.61% | 16.3만 |
|---|
| 2026.02.18 | ₩395,947 | ₩395,947 | ₩386,462 | ₩388,246 | -1.94% | 8.9만 |
|---|
| 2026.02.17 | ₩389,870 | ₩393,948 | ₩389,038 | ₩391,828 | +0.50% | 6.9만 |
|---|
| 2026.02.13 | ₩377,273 | ₩380,600 | ₩371,853 | ₩380,358 | +0.82% | 12.4만 |
|---|
| 2026.02.12 | ₩391,533 | ₩395,504 | ₩378,775 | ₩380,814 | -2.74% | 6.8만 |
|---|
| 2026.02.11 | ₩393,599 | ₩394,337 | ₩384,504 | ₩394,337 | +0.19% | 4.9만 |
|---|
| 2026.02.10 | ₩392,486 | ₩392,781 | ₩384,396 | ₩389,668 | -0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩388,300 | ₩391,305 | ₩383,229 | ₩389,360 | +0.27% | 4.2만 |
|---|
| 2026.02.06 | ₩377,903 | ₩385,698 | ₩373,087 | ₩385,698 | +2.06% | 21.2만 |
|---|
| 2026.02.05 | ₩367,574 | ₩373,262 | ₩363,026 | ₩370,579 | +0.82% | 4.6만 |
|---|
| 2026.02.04 | ₩383,444 | ₩383,444 | ₩365,052 | ₩365,307 | -4.73% | 6만 |
|---|
| 2026.02.03 | ₩374,483 | ₩383,632 | ₩370,767 | ₩380,251 | +1.54% | 16.3만 |
|---|
| 2026.02.02 | ₩371,840 | ₩373,074 | ₩367,118 | ₩371,947 | +0.03% | 4.9만 |
|---|
| 2026.01.30 | ₩369,720 | ₩373,986 | ₩362,919 | ₩368,795 | -0.25% | 6.3만 |
|---|
| 2026.01.29 | ₩381,230 | ₩384,061 | ₩366,876 | ₩373,637 | -1.99% | 8.6만 |
|---|
| 2026.01.28 | ₩378,386 | ₩385,215 | ₩375,556 | ₩377,581 | -0.21% | 5.5만 |
|---|
| 2026.01.27 | ₩380,117 | ₩382,129 | ₩376,468 | ₩380,358 | +0.06% | 6.6만 |
|---|
| 2026.01.26 | ₩373,946 | ₩382,451 | ₩373,557 | ₩376,616 | +0.71% | 5.4만 |
|---|
| 2026.01.23 | ₩374,375 | ₩378,842 | ₩369,023 | ₩371,196 | -0.85% | 9.9만 |
|---|
| 2026.01.22 | ₩369,948 | ₩381,646 | ₩369,948 | ₩378,708 | +2.37% | 12.7만 |
|---|
| 2026.01.21 | ₩362,208 | ₩374,201 | ₩362,208 | ₩371,639 | +2.60% | 9.1만 |
|---|
| 2026.01.20 | ₩356,010 | ₩364,676 | ₩345,492 | ₩362,248 | +1.75% | 9.3만 |
|---|
| 2026.01.16 | ₩342,662 | ₩354,387 | ₩341,481 | ₩354,387 | +3.42% | 6.9만 |
|---|
| 2026.01.15 | ₩349,155 | ₩354,481 | ₩344,674 | ₩345,077 | -1.17% | 10.5만 |
|---|
| 2026.01.14 | ₩356,077 | ₩356,077 | ₩348,578 | ₩353,085 | -0.84% | 3.4만 |
|---|
| 2026.01.13 | ₩359,337 | ₩363,979 | ₩355,138 | ₩355,138 | -1.17% | 5만 |
|---|
| 2026.01.12 | ₩358,854 | ₩366,380 | ₩358,183 | ₩361,228 | +0.66% | 4.9만 |
|---|
| 2026.01.09 | ₩360,799 | ₩364,300 | ₩353,313 | ₩358,814 | -0.55% | 4.3만 |
|---|
| 2026.01.08 | ₩356,131 | ₩364,072 | ₩356,023 | ₩364,072 | +2.23% | 5만 |
|---|
| 2026.01.07 | ₩352,871 | ₩361,416 | ₩346,029 | ₩359,364 | +1.84% | 6.1만 |
|---|
| 2026.01.06 | ₩355,634 | ₩358,693 | ₩351,543 | ₩355,795 | +0.05% | 5만 |
|---|
| 2026.01.05 | ₩350,899 | ₩358,036 | ₩347,854 | ₩352,079 | +0.34% | 5.8만 |
|---|
| 2026.01.02 | ₩350,698 | ₩357,754 | ₩348,108 | ₩351,341 | +0.18% | 4.3만 |
|---|
| 2025.12.31 | ₩350,335 | ₩356,466 | ₩348,149 | ₩353,662 | +0.95% | 8.8만 |
|---|
| 2025.12.30 | ₩362,664 | ₩362,664 | ₩352,777 | ₩353,072 | -2.64% | 8만 |
|---|
| 2025.12.29 | ₩362,650 | ₩365,065 | ₩359,780 | ₩359,780 | -0.79% | 3.4만 |
|---|
| 2025.12.26 | ₩361,617 | ₩366,769 | ₩361,617 | ₩365,374 | +1.04% | 2.4만 |
|---|
| 2025.12.24 | ₩364,113 | ₩364,904 | ₩362,302 | ₩364,622 | +0.14% | 1.4만 |
|---|
| 2025.12.23 | ₩360,866 | ₩366,018 | ₩359,337 | ₩365,816 | +1.37% | 5.8만 |
|---|
| 2025.12.22 | ₩356,010 | ₩360,826 | ₩350,724 | ₩360,048 | +1.13% | 9.2만 |
|---|
| 2025.12.19 | ₩352,482 | ₩360,759 | ₩352,482 | ₩357,995 | +1.56% | 44.2만 |
|---|
| 2025.12.18 | ₩349,638 | ₩358,747 | ₩348,417 | ₩355,607 | +1.71% | 8.2만 |
|---|
| 2025.12.17 | ₩342,783 | ₩351,945 | ₩341,347 | ₩346,110 | +0.97% | 12.4만 |
|---|
| 2025.12.16 | ₩338,087 | ₩340,355 | ₩329,985 | ₩339,670 | +0.47% | 18.8만 |
|---|
| 2025.12.15 | ₩347,102 | ₩352,951 | ₩339,925 | ₩339,925 | -2.07% | 6.7만 |
|---|
| 2025.12.12 | ₩349,262 | ₩351,945 | ₩344,191 | ₩349,034 | -0.07% | 4.9만 |
|---|
| 2025.12.11 | ₩332,534 | ₩350,416 | ₩328,053 | ₩347,008 | +4.35% | 12만 |
|---|
| 2025.12.10 | ₩319,803 | ₩332,131 | ₩319,803 | ₩325,491 | +1.78% | 10.6만 |
|---|
| 2025.12.09 | ₩315,577 | ₩331,205 | ₩315,577 | ₩322,325 | +2.14% | 15.9만 |
|---|
| 2025.12.08 | ₩306,307 | ₩318,501 | ₩306,146 | ₩318,434 | +3.96% | 7.8만 |
|---|
| 2025.12.05 | ₩304,523 | ₩308,333 | ₩304,523 | ₩304,764 | +0.08% | 6만 |
|---|
| 2025.12.04 | ₩308,601 | ₩310,788 | ₩306,481 | ₩306,589 | -0.65% | 4만 |
|---|
| 2025.12.03 | ₩315,496 | ₩315,496 | ₩309,339 | ₩310,492 | -1.59% | 4.5만 |
|---|
| 2025.12.02 | ₩318,783 | ₩322,486 | ₩309,285 | ₩312,934 | -1.83% | 12만 |
|---|
| 2025.12.01 | ₩319,279 | ₩322,177 | ₩316,140 | ₩319,306 | +0.01% | 8.7만 |
|---|
| 2025.11.28 | ₩319,159 | ₩322,311 | ₩318,313 | ₩318,595 | -0.18% | 5만 |
|---|
| 2025.11.26 | ₩316,395 | ₩321,412 | ₩314,772 | ₩317,321 | +0.29% | 8.4만 |
|---|
| 2025.11.25 | ₩312,116 | ₩317,951 | ₩308,266 | ₩316,234 | +1.32% | 19.9만 |
|---|
| 2025.11.24 | ₩303,423 | ₩311,794 | ₩303,423 | ₩309,607 | +2.04% | 14만 |
|---|
| 2025.11.21 | ₩294,461 | ₩305,609 | ₩294,461 | ₩302,390 | +2.69% | 9.8만 |
|---|
| 2025.11.20 | ₩297,601 | ₩303,798 | ₩295,548 | ₩295,548 | -0.69% | 10.3만 |
|---|
| 2025.11.19 | ₩291,872 | ₩296,930 | ₩291,430 | ₩294,421 | +0.87% | 6.7만 |
|---|
| 2025.11.18 | ₩295,347 | ₩299,827 | ₩293,965 | ₩293,979 | -0.46% | 17.2만 |
|---|
| 2025.11.17 | ₩294,676 | ₩298,137 | ₩291,886 | ₩291,886 | -0.95% | 6.2만 |
|---|
| 2025.11.14 | ₩289,954 | ₩299,532 | ₩289,954 | ₩296,769 | +2.35% | 8.3만 |
|---|
| 2025.11.13 | ₩290,719 | ₩296,930 | ₩289,256 | ₩290,853 | +0.05% | 8.3만 |
|---|
| 2025.11.12 | ₩294,113 | ₩297,252 | ₩288,425 | ₩291,483 | -0.89% | 8.6만 |
|---|
| 2025.11.11 | ₩287,217 | ₩293,187 | ₩287,217 | ₩291,671 | +1.55% | 5.5만 |
|---|
| 2025.11.10 | ₩285,983 | ₩290,289 | ₩285,929 | ₩285,929 | -0.02% | 7.3만 |
|---|
| 2025.11.07 | ₩292,328 | ₩293,885 | ₩288,290 | ₩288,290 | -1.38% | 8.2만 |
|---|
| 2025.11.06 | ₩291,443 | ₩295,132 | ₩290,303 | ₩290,625 | -0.28% | 5만 |
|---|
| 2025.11.05 | ₩286,962 | ₩299,090 | ₩283,770 | ₩292,449 | +1.91% | 24.1만 |
|---|
| 2025.11.04 | ₩287,700 | ₩291,443 | ₩279,450 | ₩285,353 | -0.82% | 5만 |
|---|
| 2025.11.03 | ₩281,717 | ₩286,842 | ₩277,639 | ₩286,225 | +1.60% | 18만 |
|---|
| 2025.10.31 | ₩280,376 | ₩282,442 | ₩277,572 | ₩279,463 | -0.33% | 9만 |
|---|
| 2025.10.30 | ₩287,915 | ₩288,344 | ₩278,323 | ₩279,262 | -3.01% | 6.9만 |
|---|
| 2025.10.29 | ₩290,437 | ₩291,041 | ₩286,708 | ₩288,867 | -0.54% | 3.7만 |
|---|
| 2025.10.28 | ₩289,015 | ₩292,892 | ₩287,808 | ₩289,069 | +0.02% | 6.2만 |
|---|
| 2025.10.27 | ₩291,242 | ₩293,214 | ₩288,062 | ₩289,941 | -0.45% | 4.1만 |
|---|
| 2025.10.24 | ₩291,752 | ₩295,548 | ₩289,162 | ₩290,611 | -0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩291,456 | ₩292,946 | ₩288,934 | ₩290,437 | -0.35% | 4.6만 |
|---|
| 2025.10.22 | ₩281,824 | ₩290,665 | ₩280,926 | ₩289,095 | +2.58% | 7.9만 |
|---|
| 2025.10.21 | ₩288,425 | ₩293,791 | ₩281,382 | ₩281,382 | -2.44% | 6.8만 |
|---|
| 2025.10.20 | ₩300,418 | ₩300,418 | ₩293,697 | ₩294,113 | -2.10% | 8.3만 |
|---|
| 2025.10.17 | ₩297,721 | ₩299,331 | ₩294,046 | ₩298,110 | +0.13% | 10.6만 |
|---|
| 2025.10.16 | ₩304,040 | ₩304,040 | ₩297,587 | ₩298,084 | -1.96% | 10.5만 |
|---|
| 2025.10.15 | ₩301,598 | ₩304,375 | ₩300,847 | ₩302,524 | +0.31% | 6.1만 |
|---|
| 2025.10.14 | ₩299,935 | ₩300,337 | ₩295,937 | ₩299,868 | -0.02% | 9.9만 |
|---|
| 2025.10.13 | ₩304,845 | ₩304,845 | ₩297,842 | ₩298,258 | -2.16% | 9.5만 |
|---|
| 2025.10.10 | ₩306,334 | ₩307,192 | ₩300,029 | ₩303,020 | -1.08% | 12.9만 |
|---|
