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 | ₩266,363 | ₩270,749 | ₩261,334 | ₩270,226 | +1.45% | 10.9만 |
| 2026.10.08 | ₩269,072 | ₩270,695 | ₩259,752 | ₩263,775 | -1.97% | 13만 |
| 2026.10.07 | ₩273,578 | ₩277,427 | ₩266,900 | ₩270,105 | -1.27% | 27.7만 |
| 2026.10.06 | ₩282,858 | ₩285,111 | ₩276,810 | ₩280,552 | -0.82% | 22.1만 |
| 2026.10.05 | ₩279,452 | ₩282,899 | ₩272,640 | ₩281,625 | +0.78% | 30.7만 |
| 2026.10.02 | ₩267,168 | ₩272,049 | ₩266,873 | ₩269,421 | +0.84% | 22.2만 |
| 2026.10.01 | ₩273,364 | ₩276,260 | ₩258,974 | ₩263,668 | -3.55% | 17.3만 |
| 2026.09.30 | ₩283,489 | ₩284,293 | ₩275,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩275,469 |
| -2.83% |
| 44.8만 |
| 2026.09.29 | ₩288,840 | ₩289,202 | ₩278,567 | ₩282,175 | -2.31% | 16.2만 |
|---|
| 2026.09.28 | ₩288,115 | ₩292,300 | ₩286,613 | ₩286,748 | -0.47% | 11.4만 |
|---|
| 2026.09.25 | ₩284,025 | ₩290,301 | ₩284,025 | ₩289,591 | +1.96% | 15.3만 |
|---|
| 2026.09.24 | ₩277,494 | ₩283,797 | ₩275,603 | ₩283,516 | +2.17% | 14.3만 |
|---|
| 2026.09.23 | ₩277,977 | ₩280,954 | ₩276,435 | ₩278,151 | +0.06% | 15.1만 |
|---|
| 2026.09.22 | ₩281,584 | ₩281,625 | ₩276,099 | ₩278,205 | -1.20% | 9.7만 |
|---|
| 2026.09.21 | ₩274,745 | ₩279,707 | ₩267,758 | ₩278,943 | +1.53% | 24.3만 |
|---|
| 2026.09.18 | ₩267,785 | ₩274,168 | ₩267,517 | ₩271,942 | +1.55% | 21.3만 |
|---|
| 2026.09.17 | ₩272,237 | ₩273,538 | ₩264,177 | ₩267,624 | -1.69% | 7.3만 |
|---|
| 2026.09.16 | ₩271,768 | ₩273,042 | ₩269,099 | ₩270,494 | -0.47% | 21.6만 |
|---|
| 2026.09.15 | ₩267,852 | ₩273,015 | ₩265,022 | ₩271,942 | +1.53% | 8.4만 |
|---|
| 2026.09.14 | ₩269,971 | ₩271,366 | ₩267,329 | ₩270,105 | +0.05% | 5.7만 |
|---|
| 2026.09.11 | ₩276,515 | ₩276,515 | ₩270,816 | ₩272,854 | -1.32% | 5.8만 |
|---|
| 2026.09.10 | ₩279,345 | ₩280,512 | ₩272,412 | ₩274,329 | -1.80% | 7.2만 |
|---|
| 2026.09.09 | ₩273,578 | ₩280,002 | ₩273,578 | ₩278,876 | +1.94% | 9.6만 |
|---|
| 2026.09.08 | ₩282,952 | ₩285,192 | ₩274,812 | ₩275,429 | -2.66% | 11.5만 |
|---|
| 2026.09.04 | ₩276,126 | ₩283,918 | ₩276,126 | ₩279,171 | +1.10% | 6.8만 |
|---|
| 2026.09.03 | ₩279,787 | ₩281,356 | ₩277,950 | ₩279,331 | -0.16% | 18.8만 |
|---|
| 2026.09.02 | ₩274,115 | ₩279,720 | ₩272,103 | ₩279,546 | +1.98% | 8.7만 |
|---|
| 2026.09.01 | ₩277,977 | ₩280,284 | ₩270,132 | ₩271,567 | -2.31% | 8.3만 |
|---|
| 2026.08.31 | ₩278,326 | ₩278,741 | ₩273,216 | ₩276,314 | -0.72% | 22.1만 |
|---|
| 2026.08.28 | ₩289,752 | ₩289,752 | ₩277,011 | ₩278,352 | -3.93% | 23.4만 |
|---|
| 2026.08.27 | ₩286,064 | ₩290,141 | ₩285,648 | ₩288,129 | +0.72% | 12.1만 |
|---|
| 2026.08.26 | ₩281,920 | ₩290,141 | ₩281,920 | ₩288,156 | +2.21% | 21.9만 |
|---|
| 2026.08.25 | ₩275,630 | ₩281,826 | ₩274,450 | ₩281,249 | +2.04% | 8.1만 |
|---|
| 2026.08.24 | ₩283,502 | ₩285,031 | ₩273,605 | ₩275,469 | -2.83% | 9.5만 |
|---|
| 2026.08.21 | ₩280,150 | ₩287,351 | ₩280,150 | ₩284,548 | +1.57% | 14.6만 |
|---|
| 2026.08.20 | ₩275,952 | ₩281,625 | ₩273,686 | ₩280,887 | +1.79% | 11.8만 |
|---|
| 2026.08.19 | ₩278,487 | ₩279,358 | ₩273,954 | ₩276,730 | -0.63% | 12.1만 |
|---|
| 2026.08.18 | ₩275,804 | ₩280,351 | ₩272,559 | ₩274,423 | -0.50% | 6.7만 |
|---|
| 2026.08.17 | ₩277,521 | ₩278,017 | ₩273,820 | ₩275,845 | -0.60% | 7만 |
|---|
| 2026.08.14 | ₩280,994 | ₩280,994 | ₩275,536 | ₩277,575 | -1.22% | 7.4만 |
|---|
| 2026.08.13 | ₩288,478 | ₩289,014 | ₩279,694 | ₩280,458 | -2.78% | 7.8만 |
|---|
| 2026.08.12 | ₩289,215 | ₩289,215 | ₩285,487 | ₩288,276 | -0.32% | 7.7만 |
|---|
| 2026.08.11 | ₩288,156 | ₩289,913 | ₩285,071 | ₩286,426 | -0.60% | 7.8만 |
|---|
| 2026.08.10 | ₩295,183 | ₩297,785 | ₩289,135 | ₩289,899 | -1.79% | 6.6만 |
|---|
| 2026.08.07 | ₩301,164 | ₩301,285 | ₩297,355 | ₩298,656 | -0.83% | 12.7만 |
|---|
| 2026.08.06 | ₩290,744 | ₩302,894 | ₩290,744 | ₩297,865 | +2.45% | 13.7만 |
|---|
| 2026.08.05 | ₩301,754 | ₩301,754 | ₩290,583 | ₩291,710 | -3.33% | 14.5만 |
|---|
| 2026.08.04 | ₩292,903 | ₩299,568 | ₩292,903 | ₩295,974 | +1.05% | 11만 |
|---|
| 2026.08.03 | ₩291,106 | ₩296,055 | ₩287,217 | ₩292,541 | +0.49% | 22.7만 |
|---|
| 2026.07.31 | ₩296,122 | ₩297,047 | ₩290,677 | ₩291,482 | -1.57% | 12.8만 |
|---|
| 2026.07.30 | ₩292,836 | ₩298,241 | ₩291,280 | ₩294,472 | +0.56% | 19.4만 |
|---|
| 2026.07.29 | ₩292,246 | ₩295,867 | ₩290,194 | ₩290,972 | -0.44% | 19.4만 |
|---|
| 2026.07.28 | ₩291,817 | ₩298,013 | ₩287,579 | ₩291,683 | -0.05% | 26.1만 |
|---|
| 2026.07.27 | ₩293,386 | ₩294,807 | ₩286,158 | ₩290,033 | -1.14% | 12.9만 |
|---|
| 2026.07.24 | ₩288,169 | ₩290,945 | ₩284,320 | ₩290,047 | +0.65% | 15.2만 |
|---|
| 2026.07.23 | ₩288,478 | ₩292,474 | ₩285,876 | ₩288,934 | +0.16% | 14.3만 |
|---|
| 2026.07.22 | ₩288,732 | ₩296,604 | ₩288,598 | ₩291,736 | +1.04% | 20.2만 |
|---|
| 2026.07.21 | ₩293,708 | ₩297,503 | ₩289,296 | ₩291,924 | -0.61% | 17.2만 |
|---|
| 2026.07.20 | ₩297,637 | ₩299,783 | ₩289,886 | ₩291,173 | -2.17% | 19.8만 |
|---|
| 2026.07.17 | ₩302,103 | ₩302,103 | ₩294,687 | ₩296,256 | -1.94% | 16.7만 |
|---|
| 2026.07.16 | ₩302,237 | ₩304,329 | ₩299,220 | ₩302,103 | -0.04% | 9.6만 |
|---|
| 2026.07.15 | ₩300,105 | ₩308,218 | ₩300,105 | ₩305,496 | +1.80% | 24만 |
|---|
| 2026.07.14 | ₩311,718 | ₩314,870 | ₩295,894 | ₩303,015 | -2.79% | 20.5만 |
|---|
| 2026.07.13 | ₩313,864 | ₩318,839 | ₩311,168 | ₩312,161 | -0.54% | 11만 |
|---|
| 2026.07.10 | ₩311,812 | ₩318,558 | ₩311,008 | ₩316,010 | +1.35% | 9.8만 |
|---|
| 2026.07.09 | ₩317,378 | ₩319,845 | ₩314,441 | ₩314,441 | -0.93% | 8.6만 |
|---|
| 2026.07.08 | ₩316,493 | ₩319,885 | ₩311,544 | ₩316,895 | +0.13% | 13.4만 |
|---|
| 2026.07.07 | ₩342,348 | ₩342,737 | ₩316,908 | ₩318,075 | -7.09% | 9.5만 |
|---|
| 2026.07.06 | ₩343,287 | ₩346,197 | ₩338,325 | ₩341,195 | -0.61% | 9.4만 |
|---|
| 2026.07.02 | ₩340,846 | ₩341,235 | ₩334,034 | ₩340,243 | -0.18% | 8.7만 |
|---|
| 2026.07.01 | ₩338,365 | ₩344,333 | ₩337,172 | ₩338,513 | +0.04% | 12.4만 |
|---|
| 2026.06.30 | ₩339,170 | ₩343,716 | ₩337,413 | ₩339,505 | +0.10% | 11.1만 |
|---|
| 2026.06.29 | ₩342,348 | ₩345,607 | ₩335,469 | ₩341,383 | -0.28% | 7.4만 |
|---|
| 2026.06.26 | ₩337,842 | ₩343,797 | ₩333,913 | ₩339,157 | +0.39% | 9.8만 |
|---|
| 2026.06.25 | ₩334,007 | ₩345,983 | ₩334,007 | ₩338,231 | +1.26% | 9.5만 |
|---|
| 2026.06.24 | ₩324,003 | ₩336,220 | ₩324,003 | ₩329,340 | +1.65% | 14.7만 |
|---|
| 2026.06.23 | ₩329,273 | ₩329,273 | ₩322,353 | ₩327,355 | -0.58% | 12.3만 |
|---|
| 2026.06.22 | ₩338,634 | ₩338,634 | ₩330,413 | ₩333,819 | -1.42% | 12만 |
|---|
| 2026.06.18 | ₩334,718 | ₩347,458 | ₩334,718 | ₩341,048 | +1.89% | 17.2만 |
|---|
| 2026.06.17 | ₩335,603 | ₩341,182 | ₩332,398 | ₩333,390 | -0.66% | 12.2만 |
|---|
| 2026.06.16 | ₩334,248 | ₩339,961 | ₩331,888 | ₩336,045 | +0.54% | 11.2만 |
|---|
| 2026.06.15 | ₩320,355 | ₩335,495 | ₩320,355 | ₩331,848 | +3.59% | 9.9만 |
|---|
| 2026.06.12 | ₩310,605 | ₩319,497 | ₩310,605 | ₩317,686 | +2.28% | 7.6만 |
|---|
| 2026.06.11 | ₩299,005 | ₩308,902 | ₩299,005 | ₩308,191 | +3.07% | 5.4만 |
|---|
| 2026.06.10 | ₩302,787 | ₩306,193 | ₩296,135 | ₩297,369 | -1.79% | 6만 |
|---|
| 2026.06.09 | ₩305,523 | ₩307,709 | ₩299,702 | ₩303,323 | -0.72% | 6.8만 |
|---|
| 2026.06.08 | ₩305,509 | ₩307,936 | ₩300,051 | ₩301,057 | -1.46% | 8.9만 |
|---|
| 2026.06.05 | ₩320,382 | ₩320,382 | ₩305,911 | ₩306,837 | -4.23% | 15만 |
|---|
| 2026.06.04 | ₩325,773 | ₩325,773 | ₩317,565 | ₩321,374 | -1.35% | 6.3만 |
|---|
| 2026.06.03 | ₩318,531 | ₩328,187 | ₩318,531 | ₩322,822 | +1.35% | 16.9만 |
|---|
| 2026.06.02 | ₩309,385 | ₩323,131 | ₩309,385 | ₩321,910 | +4.05% | 9.7만 |
|---|
| 2026.06.01 | ₩311,222 | ₩317,297 | ₩309,143 | ₩310,337 | -0.28% | 12.1만 |
|---|
| 2026.05.29 | ₩318,746 | ₩323,171 | ₩313,502 | ₩316,895 | -0.58% | 13.4만 |
|---|
| 2026.05.28 | ₩326,108 | ₩327,181 | ₩316,332 | ₩319,322 | -2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩324,378 | ₩330,788 | ₩324,378 | ₩327,489 | +0.96% | 7.5만 |
|---|
| 2026.05.26 | ₩321,307 | ₩330,131 | ₩318,303 | ₩326,792 | +1.71% | 10.3만 |
|---|
| 2026.05.22 | ₩328,562 | ₩328,562 | ₩316,037 | ₩322,393 | -1.88% | 10.9만 |
|---|
| 2026.05.21 | ₩336,407 | ₩336,407 | ₩325,384 | ₩327,369 | -2.69% | 9만 |
|---|
| 2026.05.20 | ₩326,698 | ₩336,917 | ₩326,698 | ₩336,367 | +2.96% | 10.6만 |
|---|
| 2026.05.19 | ₩323,386 | ₩333,417 | ₩321,387 | ₩328,871 | +1.70% | 9.2만 |
|---|
| 2026.05.18 | ₩321,682 | ₩326,644 | ₩321,387 | ₩326,430 | +1.48% | 12.5만 |
|---|
| 2026.05.15 | ₩320,958 | ₩325,129 | ₩315,125 | ₩319,778 | -0.37% | 8.8만 |
|---|
| 2026.05.14 | ₩331,526 | ₩336,005 | ₩323,654 | ₩326,805 | -1.42% | 13.1만 |
|---|
| 2026.05.13 | ₩329,045 | ₩334,007 | ₩325,826 | ₩328,401 | -0.20% | 13.4만 |
|---|
| 2026.05.12 | ₩330,024 | ₩333,108 | ₩327,060 | ₩329,394 | -0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩330,131 | ₩333,175 | ₩327,221 | ₩330,453 | +0.10% | 12.2만 |
|---|
| 2026.05.08 | ₩343,005 | ₩343,005 | ₩325,813 | ₩329,648 | -3.89% | 8.9만 |
|---|
| 2026.05.07 | ₩335,469 | ₩337,883 | ₩331,043 | ₩336,743 | +0.38% | 9.8만 |
|---|
| 2026.05.06 | ₩342,912 | ₩342,912 | ₩327,771 | ₩334,315 | -2.51% | 10.8만 |
|---|
| 2026.05.05 | ₩336,542 | ₩342,134 | ₩332,585 | ₩338,070 | +0.45% | 13.9만 |
|---|
| 2026.05.04 | ₩334,986 | ₩340,632 | ₩329,313 | ₩330,265 | -1.41% | 9.6만 |
|---|
| 2026.05.01 | ₩336,716 | ₩337,601 | ₩333,015 | ₩334,463 | -0.67% | 6.2만 |
|---|
| 2026.04.30 | ₩334,637 | ₩338,124 | ₩328,978 | ₩337,775 | +0.94% | 12.6만 |
|---|
| 2026.04.29 | ₩341,946 | ₩342,187 | ₩328,522 | ₩330,668 | -3.30% | 12.1만 |
|---|
| 2026.04.28 | ₩339,733 | ₩342,938 | ₩332,760 | ₩341,530 | +0.53% | 11만 |
|---|
| 2026.04.27 | ₩360,842 | ₩360,842 | ₩340,297 | ₩341,074 | -5.48% | 14.2만 |
|---|
| 2026.04.24 | ₩354,351 | ₩359,796 | ₩353,721 | ₩359,782 | +1.53% | 13.7만 |
|---|
| 2026.04.23 | ₩354,498 | ₩357,999 | ₩350,851 | ₩351,427 | -0.87% | 19.9만 |
|---|
| 2026.04.22 | ₩347,994 | ₩360,681 | ₩347,994 | ₩353,814 | +1.67% | 26.8만 |
|---|
| 2026.04.21 | ₩334,195 | ₩349,791 | ₩334,195 | ₩346,305 | +3.62% | 17.8만 |
|---|
| 2026.04.20 | ₩334,959 | ₩336,729 | ₩331,043 | ₩335,844 | +0.26% | 24.5만 |
|---|
| 2026.04.17 | ₩328,629 | ₩342,469 | ₩328,629 | ₩336,877 | +2.51% | 17.6만 |
|---|
| 2026.04.16 | ₩322,501 | ₩331,875 | ₩321,763 | ₩329,876 | +2.29% | 20.9만 |
|---|
| 2026.04.15 | ₩314,481 | ₩325,759 | ₩311,611 | ₩325,759 | +3.59% | 21.1만 |
|---|
| 2026.04.14 | ₩319,537 | ₩319,537 | ₩311,209 | ₩315,956 | -1.12% | 20.6만 |
|---|
| 2026.04.13 | ₩327,583 | ₩327,583 | ₩314,414 | ₩317,820 | -2.98% | 17.4만 |
|---|
| 2026.04.10 | ₩338,459 | ₩339,733 | ₩328,053 | ₩329,125 | -2.76% | 11.5만 |
|---|
| 2026.04.09 | ₩338,754 | ₩343,636 | ₩335,388 | ₩336,930 | -0.54% | 12만 |
|---|
| 2026.04.08 | ₩335,643 | ₩341,503 | ₩331,512 | ₩338,473 | +0.84% | 14.5만 |
|---|
| 2026.04.07 | ₩330,815 | ₩335,268 | ₩316,895 | ₩324,472 | -1.92% | 14.2만 |
|---|
| 2026.04.06 | ₩338,312 | ₩340,592 | ₩327,221 | ₩331,606 | -1.98% | 12.4만 |
|---|
| 2026.04.02 | ₩326,282 | ₩343,113 | ₩326,282 | ₩338,312 | +3.69% | 17.1만 |
|---|
| 2026.04.01 | ₩330,480 | ₩335,227 | ₩328,777 | ₩333,350 | +0.87% | 9.5만 |
|---|
| 2026.03.31 | ₩327,570 | ₩332,746 | ₩321,870 | ₩331,070 | +1.07% | 35.1만 |
|---|
| 2026.03.30 | ₩333,752 | ₩333,752 | ₩321,830 | ₩323,493 | -3.07% | 15.5만 |
|---|
| 2026.03.27 | ₩329,742 | ₩335,495 | ₩321,857 | ₩326,041 | -1.12% | 11.8만 |
|---|
| 2026.03.26 | ₩329,970 | ₩336,649 | ₩324,955 | ₩326,336 | -1.10% | 9.3만 |
|---|
| 2026.03.25 | ₩327,851 | ₩338,714 | ₩323,842 | ₩335,844 | +2.44% | 13.2만 |
|---|
| 2026.03.24 | ₩310,122 | ₩322,796 | ₩310,122 | ₩322,071 | +3.85% | 8.5만 |
|---|
| 2026.03.23 | ₩319,805 | ₩321,750 | ₩307,682 | ₩312,858 | -2.17% | 6.2만 |
|---|
| 2026.03.20 | ₩322,366 | ₩322,474 | ₩310,216 | ₩312,831 | -2.96% | 19.4만 |
|---|
| 2026.03.19 | ₩310,860 | ₩322,098 | ₩306,890 | ₩319,121 | +2.66% | 7.2만 |
|---|
| 2026.03.18 | ₩309,036 | ₩318,209 | ₩309,036 | ₩312,483 | +1.12% | 9.5만 |
|---|
| 2026.03.17 | ₩309,492 | ₩317,780 | ₩309,492 | ₩311,571 | +0.67% | 9.3만 |
|---|
| 2026.03.16 | ₩305,751 | ₩312,389 | ₩304,235 | ₩309,653 | +1.28% | 12.5만 |
|---|
| 2026.03.13 | ₩304,128 | ₩310,511 | ₩300,292 | ₩300,896 | -1.06% | 8만 |
|---|
| 2026.03.12 | ₩317,270 | ₩317,270 | ₩302,505 | ₩304,235 | -4.11% | 6.9만 |
|---|
| 2026.03.11 | ₩321,387 | ₩322,581 | ₩312,751 | ₩317,270 | -1.28% | 8.6만 |
|---|
| 2026.03.10 | ₩316,358 | ₩324,284 | ₩313,529 | ₩319,282 | +0.92% | 12.1만 |
|---|
| 2026.03.09 | ₩317,579 | ₩317,579 | ₩303,390 | ₩316,948 | -0.20% | 15만 |
|---|
| 2026.03.06 | ₩326,188 | ₩326,188 | ₩310,632 | ₩318,303 | -2.42% | 13.7만 |
|---|
| 2026.03.05 | ₩337,132 | ₩339,706 | ₩324,405 | ₩326,872 | -3.04% | 6만 |
|---|
| 2026.03.04 | ₩326,282 | ₩337,145 | ₩322,232 | ₩334,879 | +2.63% | 10.3만 |
|---|
| 2026.03.03 | ₩334,986 | ₩338,191 | ₩319,416 | ₩323,949 | -3.29% | 16.8만 |
|---|
| 2026.03.02 | ₩352,004 | ₩352,004 | ₩340,055 | ₩342,080 | -2.82% | 7.8만 |
|---|
| 2026.02.27 | ₩361,164 | ₩361,164 | ₩348,678 | ₩349,697 | -3.17% | 10.9만 |
|---|
| 2026.02.26 | ₩359,822 | ₩362,920 | ₩356,523 | ₩359,876 | +0.01% | 15.7만 |
|---|
| 2026.02.25 | ₩355,370 | ₩359,139 | ₩353,077 | ₩358,320 | +0.83% | 12.5만 |
|---|
| 2026.02.24 | ₩367,641 | ₩369,317 | ₩344,789 | ₩354,713 | -3.52% | 36.8만 |
|---|
| 2026.02.23 | ₩374,977 | ₩392,531 | ₩368,539 | ₩374,400 | -0.15% | 23.8만 |
|---|
| 2026.02.20 | ₩385,947 | ₩402,871 | ₩385,947 | ₩402,871 | +4.39% | 5만 |
|---|
| 2026.02.19 | ₩384,619 | ₩389,554 | ₩382,996 | ₩386,979 | +0.61% | 16.3만 |
|---|
| 2026.02.18 | ₩395,817 | ₩395,817 | ₩386,335 | ₩388,119 | -1.94% | 8.9만 |
|---|
| 2026.02.17 | ₩389,742 | ₩393,819 | ₩388,910 | ₩391,700 | +0.50% | 6.9만 |
|---|
| 2026.02.13 | ₩377,149 | ₩380,475 | ₩371,731 | ₩380,234 | +0.82% | 12.4만 |
|---|
| 2026.02.12 | ₩391,405 | ₩395,374 | ₩378,651 | ₩380,690 | -2.74% | 6.8만 |
|---|
| 2026.02.11 | ₩393,470 | ₩394,208 | ₩384,377 | ₩394,208 | +0.19% | 4.9만 |
|---|
| 2026.02.10 | ₩392,357 | ₩392,652 | ₩384,270 | ₩389,541 | -0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩388,173 | ₩391,177 | ₩383,103 | ₩389,232 | +0.27% | 4.2만 |
|---|
| 2026.02.06 | ₩377,779 | ₩385,571 | ₩372,965 | ₩385,571 | +2.06% | 21.2만 |
|---|
| 2026.02.05 | ₩367,453 | ₩373,139 | ₩362,907 | ₩370,457 | +0.82% | 4.6만 |
|---|
| 2026.02.04 | ₩383,318 | ₩383,318 | ₩364,932 | ₩365,187 | -4.73% | 6만 |
|---|
| 2026.02.03 | ₩374,360 | ₩383,506 | ₩370,645 | ₩380,126 | +1.54% | 16.3만 |
|---|
| 2026.02.02 | ₩371,718 | ₩372,952 | ₩366,997 | ₩371,825 | +0.03% | 4.9만 |
|---|
| 2026.01.30 | ₩369,599 | ₩373,863 | ₩362,800 | ₩368,674 | -0.25% | 6.3만 |
|---|
| 2026.01.29 | ₩381,105 | ₩383,935 | ₩366,756 | ₩373,515 | -1.99% | 8.6만 |
|---|
| 2026.01.28 | ₩378,262 | ₩385,088 | ₩375,433 | ₩377,458 | -0.21% | 5.5만 |
|---|
| 2026.01.27 | ₩379,992 | ₩382,004 | ₩376,344 | ₩380,234 | +0.06% | 6.6만 |
|---|
| 2026.01.26 | ₩373,823 | ₩382,326 | ₩373,434 | ₩376,492 | +0.71% | 5.4만 |
|---|
| 2026.01.23 | ₩374,252 | ₩378,718 | ₩368,902 | ₩371,074 | -0.85% | 9.9만 |
|---|
| 2026.01.22 | ₩369,827 | ₩381,521 | ₩369,827 | ₩378,584 | +2.37% | 12.7만 |
|---|
| 2026.01.21 | ₩362,089 | ₩374,078 | ₩362,089 | ₩371,517 | +2.60% | 9.1만 |
|---|
| 2026.01.20 | ₩355,893 | ₩364,556 | ₩345,379 | ₩362,129 | +1.75% | 9.3만 |
|---|
| 2026.01.16 | ₩342,550 | ₩354,270 | ₩341,369 | ₩354,270 | +3.42% | 6.9만 |
|---|
| 2026.01.15 | ₩349,040 | ₩354,364 | ₩344,561 | ₩344,963 | -1.17% | 10.5만 |
|---|
| 2026.01.14 | ₩355,960 | ₩355,960 | ₩348,464 | ₩352,970 | -0.84% | 3.4만 |
|---|
| 2026.01.13 | ₩359,219 | ₩363,859 | ₩355,021 | ₩355,021 | -1.17% | 5만 |
|---|
| 2026.01.12 | ₩358,736 | ₩366,260 | ₩358,066 | ₩361,110 | +0.66% | 4.9만 |
|---|
| 2026.01.09 | ₩360,681 | ₩364,181 | ₩353,198 | ₩358,696 | -0.55% | 4.3만 |
|---|
| 2026.01.08 | ₩356,014 | ₩363,953 | ₩355,907 | ₩363,953 | +2.23% | 5만 |
|---|
| 2026.01.07 | ₩352,755 | ₩361,298 | ₩345,916 | ₩359,246 | +1.84% | 6.1만 |
|---|
| 2026.01.06 | ₩355,518 | ₩358,575 | ₩351,427 | ₩355,679 | +0.05% | 5만 |
|---|
| 2026.01.05 | ₩350,784 | ₩357,918 | ₩347,739 | ₩351,964 | +0.34% | 5.8만 |
|---|
| 2026.01.02 | ₩350,583 | ₩357,637 | ₩347,994 | ₩351,226 | +0.18% | 4.3만 |
|---|
| 2025.12.31 | ₩350,220 | ₩356,349 | ₩348,034 | ₩353,546 | +0.95% | 8.8만 |
|---|
| 2025.12.30 | ₩362,545 | ₩362,545 | ₩352,661 | ₩352,956 | -2.64% | 8만 |
|---|
| 2025.12.29 | ₩362,531 | ₩364,945 | ₩359,662 | ₩359,662 | -0.79% | 3.4만 |
|---|
| 2025.12.26 | ₩361,499 | ₩366,649 | ₩361,499 | ₩365,254 | +1.04% | 2.4만 |
|---|
| 2025.12.24 | ₩363,993 | ₩364,784 | ₩362,183 | ₩364,503 | +0.14% | 1.4만 |
|---|
| 2025.12.23 | ₩360,748 | ₩365,898 | ₩359,219 | ₩365,696 | +1.37% | 5.8만 |
|---|
| 2025.12.22 | ₩355,893 | ₩360,708 | ₩350,609 | ₩359,930 | +1.13% | 9.2만 |
|---|
| 2025.12.19 | ₩352,366 | ₩360,641 | ₩352,366 | ₩357,878 | +1.56% | 44.2만 |
|---|
| 2025.12.18 | ₩349,523 | ₩358,629 | ₩348,303 | ₩355,491 | +1.71% | 8.2만 |
|---|
| 2025.12.17 | ₩342,670 | ₩351,830 | ₩341,235 | ₩345,996 | +0.97% | 12.4만 |
|---|
| 2025.12.16 | ₩337,976 | ₩340,243 | ₩329,876 | ₩339,559 | +0.47% | 18.8만 |
|---|
| 2025.12.15 | ₩346,988 | ₩352,836 | ₩339,814 | ₩339,814 | -2.07% | 6.7만 |
|---|
| 2025.12.12 | ₩349,148 | ₩351,830 | ₩344,078 | ₩348,920 | -0.07% | 4.9만 |
|---|
| 2025.12.11 | ₩332,424 | ₩350,301 | ₩327,945 | ₩346,895 | +4.35% | 12만 |
|---|
| 2025.12.10 | ₩319,698 | ₩332,022 | ₩319,698 | ₩325,384 | +1.78% | 10.6만 |
|---|
| 2025.12.09 | ₩315,473 | ₩331,097 | ₩315,473 | ₩322,219 | +2.14% | 15.9만 |
|---|
| 2025.12.08 | ₩306,207 | ₩318,397 | ₩306,046 | ₩318,330 | +3.96% | 7.8만 |
|---|
| 2025.12.05 | ₩304,423 | ₩308,232 | ₩304,423 | ₩304,664 | +0.08% | 6만 |
|---|
| 2025.12.04 | ₩308,500 | ₩310,686 | ₩306,381 | ₩306,488 | -0.65% | 4만 |
|---|
| 2025.12.03 | ₩315,393 | ₩315,393 | ₩309,237 | ₩310,391 | -1.59% | 4.5만 |
|---|
| 2025.12.02 | ₩318,678 | ₩322,380 | ₩309,184 | ₩312,831 | -1.83% | 12만 |
|---|
| 2025.12.01 | ₩319,175 | ₩322,071 | ₩316,037 | ₩319,201 | +0.01% | 8.7만 |
|---|
| 2025.11.28 | ₩319,054 | ₩322,205 | ₩318,209 | ₩318,491 | -0.18% | 5만 |
|---|
| 2025.11.26 | ₩316,291 | ₩321,307 | ₩314,669 | ₩317,217 | +0.29% | 8.4만 |
|---|
| 2025.11.25 | ₩312,013 | ₩317,847 | ₩308,164 | ₩316,130 | +1.32% | 19.9만 |
|---|
| 2025.11.24 | ₩303,323 | ₩311,691 | ₩303,323 | ₩309,506 | +2.04% | 14만 |
|---|
| 2025.11.21 | ₩294,365 | ₩305,509 | ₩294,365 | ₩302,291 | +2.69% | 9.8만 |
|---|
| 2025.11.20 | ₩297,503 | ₩303,699 | ₩295,451 | ₩295,451 | -0.69% | 10.3만 |
|---|
| 2025.11.19 | ₩291,777 | ₩296,832 | ₩291,334 | ₩294,325 | +0.87% | 6.7만 |
|---|
| 2025.11.18 | ₩295,250 | ₩299,729 | ₩293,869 | ₩293,882 | -0.46% | 17.2만 |
|---|
| 2025.11.17 | ₩294,579 | ₩298,039 | ₩291,790 | ₩291,790 | -0.95% | 6.2만 |
|---|
| 2025.11.14 | ₩289,859 | ₩299,434 | ₩289,859 | ₩296,672 | +2.35% | 8.3만 |
|---|
| 2025.11.13 | ₩290,623 | ₩296,832 | ₩289,162 | ₩290,757 | +0.05% | 8.3만 |
|---|
| 2025.11.12 | ₩294,016 | ₩297,154 | ₩288,330 | ₩291,388 | -0.89% | 8.6만 |
|---|
| 2025.11.11 | ₩287,123 | ₩293,091 | ₩287,123 | ₩291,575 | +1.55% | 5.5만 |
|---|
| 2025.11.10 | ₩285,889 | ₩290,194 | ₩285,836 | ₩285,836 | -0.02% | 7.3만 |
|---|
| 2025.11.07 | ₩292,233 | ₩293,788 | ₩288,196 | ₩288,196 | -1.38% | 8.2만 |
|---|
| 2025.11.06 | ₩291,347 | ₩295,035 | ₩290,208 | ₩290,529 | -0.28% | 5만 |
|---|
| 2025.11.05 | ₩286,868 | ₩298,992 | ₩283,677 | ₩292,353 | +1.91% | 24.1만 |
|---|
| 2025.11.04 | ₩287,606 | ₩291,347 | ₩279,358 | ₩285,259 | -0.82% | 5만 |
|---|
| 2025.11.03 | ₩281,625 | ₩286,748 | ₩277,548 | ₩286,131 | +1.60% | 18만 |
|---|
| 2025.10.31 | ₩280,284 | ₩282,349 | ₩277,481 | ₩279,372 | -0.33% | 9만 |
|---|
| 2025.10.30 | ₩287,820 | ₩288,250 | ₩278,232 | ₩279,171 | -3.01% | 6.9만 |
|---|
| 2025.10.29 | ₩290,342 | ₩290,945 | ₩286,613 | ₩288,773 | -0.54% | 3.7만 |
|---|
| 2025.10.28 | ₩288,920 | ₩292,796 | ₩287,713 | ₩288,974 | +0.02% | 6.2만 |
|---|
| 2025.10.27 | ₩291,146 | ₩293,118 | ₩287,968 | ₩289,845 | -0.45% | 4.1만 |
|---|
| 2025.10.24 | ₩291,656 | ₩295,451 | ₩289,068 | ₩290,516 | -0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩291,361 | ₩292,849 | ₩288,840 | ₩290,342 | -0.35% | 4.6만 |
|---|
| 2025.10.22 | ₩281,732 | ₩290,570 | ₩280,833 | ₩289,001 | +2.58% | 7.9만 |
|---|
| 2025.10.21 | ₩288,330 | ₩293,694 | ₩281,289 | ₩281,289 | -2.44% | 6.8만 |
|---|
| 2025.10.20 | ₩300,319 | ₩300,319 | ₩293,600 | ₩294,016 | -2.10% | 8.3만 |
|---|
| 2025.10.17 | ₩297,624 | ₩299,233 | ₩293,949 | ₩298,013 | +0.13% | 10.6만 |
|---|
| 2025.10.16 | ₩303,940 | ₩303,940 | ₩297,490 | ₩297,986 | -1.96% | 10.5만 |
|---|
| 2025.10.15 | ₩301,499 | ₩304,275 | ₩300,748 | ₩302,425 | +0.31% | 6.1만 |
|---|
| 2025.10.14 | ₩299,836 | ₩300,239 | ₩295,840 | ₩299,769 | -0.02% | 9.9만 |
|---|
| 2025.10.13 | ₩304,745 | ₩304,745 | ₩297,744 | ₩298,160 | -2.16% | 9.5만 |
|---|
| 2025.10.10 | ₩306,233 | ₩307,092 | ₩299,930 | ₩302,921 | -1.08% | 12.9만 |
|---|
