시장 데이터를 불러오는 중
전체 종목
제주항공 과거 주가
089590.KS · KOSPI
주요 제품·사업: 여객운송서비스, 화물운송서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089590.KS · KOSPI
주요 제품·사업: 여객운송서비스, 화물운송서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,585 | ₩4,605 | ₩4,455 | ₩4,485 | -2.18% | 7.9만 |
| 2026.10.07 | ₩4,455 | ₩4,635 | ₩4,455 | ₩4,585 | +2.92% | 23.7만 |
| 2026.10.06 | ₩4,510 | ₩4,565 | ₩4,430 | ₩4,445 | -1.44% | 18.2만 |
| 2026.10.02 | ₩4,575 | ₩4,575 | ₩4,475 | ₩4,485 | -1.97% | 15.9만 |
| 2026.10.01 | ₩4,610 | ₩4,700 | ₩4,545 | ₩4,575 | -0.76% | 16.8만 |
| 2026.09.30 | ₩4,695 | ₩4,730 | ₩4,605 | ₩4,660 | -0.75% | 15.5만 |
| 2026.09.29 | ₩4,510 | ₩4,630 | ₩4,455 | ₩4,625 | +2.55% | 22.9만 |
| 2026.09.28 | ₩4,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,410 |
| ₩4,510 |
| -0.11% |
| 14.2만 |
| 2026.09.23 | ₩4,585 | ₩4,740 | ₩4,500 | ₩4,515 | -1.53% | 21.8만 |
|---|
| 2026.09.22 | ₩4,365 | ₩4,680 | ₩4,340 | ₩4,585 | +5.04% | 46만 |
|---|
| 2026.09.21 | ₩4,360 | ₩4,410 | ₩4,310 | ₩4,320 | -0.92% | 12.8만 |
|---|
| 2026.09.18 | ₩4,695 | ₩4,695 | ₩4,345 | ₩4,345 | -7.45% | 75.5만 |
|---|
| 2026.09.17 | ₩4,560 | ₩4,670 | ₩4,560 | ₩4,580 | +0.44% | 5.5만 |
|---|
| 2026.09.16 | ₩4,700 | ₩4,730 | ₩4,540 | ₩4,590 | -2.34% | 16.4만 |
|---|
| 2026.09.15 | ₩4,775 | ₩4,845 | ₩4,645 | ₩4,700 | -1.57% | 16만 |
|---|
| 2026.09.14 | ₩4,735 | ₩4,885 | ₩4,670 | ₩4,845 | +2.32% | 22.1만 |
|---|
| 2026.09.11 | ₩4,800 | ₩4,820 | ₩4,680 | ₩4,735 | -1.35% | 25.1만 |
|---|
| 2026.09.10 | ₩4,850 | ₩4,925 | ₩4,765 | ₩4,905 | +1.13% | 17.1만 |
|---|
| 2026.09.09 | ₩4,965 | ₩5,030 | ₩4,810 | ₩4,865 | -2.01% | 32.7만 |
|---|
| 2026.09.08 | ₩4,655 | ₩4,975 | ₩4,630 | ₩4,970 | +6.77% | 68.8만 |
|---|
| 2026.09.07 | ₩4,720 | ₩4,800 | ₩4,565 | ₩4,625 | -2.01% | 20.3만 |
|---|
| 2026.09.04 | ₩4,460 | ₩4,795 | ₩4,405 | ₩4,715 | +5.72% | 37.1만 |
|---|
| 2026.09.03 | ₩4,415 | ₩4,590 | ₩4,395 | ₩4,460 | +1.02% | 12.6만 |
|---|
| 2026.09.02 | ₩4,415 | ₩4,470 | ₩4,370 | ₩4,395 | -0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩4,450 | ₩4,530 | ₩4,395 | ₩4,485 | +0.79% | 11.5만 |
|---|
| 2026.08.31 | ₩4,560 | ₩4,560 | ₩4,410 | ₩4,480 | -1.75% | 9.8만 |
|---|
| 2026.08.28 | ₩4,400 | ₩4,555 | ₩4,385 | ₩4,555 | +3.52% | 12.7만 |
|---|
| 2026.08.27 | ₩4,510 | ₩4,555 | ₩4,420 | ₩4,430 | -1.77% | 13.5만 |
|---|
| 2026.08.26 | ₩4,400 | ₩4,530 | ₩4,370 | ₩4,510 | +2.50% | 31만 |
|---|
| 2026.08.25 | ₩4,275 | ₩4,335 | ₩4,065 | ₩4,315 | +0.94% | 12.9만 |
|---|
| 2026.08.24 | ₩4,190 | ₩4,330 | ₩4,190 | ₩4,275 | +2.03% | 14.8만 |
|---|
| 2026.08.21 | ₩4,170 | ₩4,200 | ₩4,060 | ₩4,190 | +0.48% | 7.3만 |
|---|
| 2026.08.20 | ₩4,090 | ₩4,195 | ₩4,090 | ₩4,170 | +1.96% | 12.5만 |
|---|
| 2026.08.19 | ₩4,130 | ₩4,130 | ₩4,035 | ₩4,045 | -2.06% | 13.9만 |
|---|
| 2026.08.18 | ₩4,290 | ₩4,290 | ₩4,125 | ₩4,125 | -3.85% | 23.8만 |
|---|
| 2026.08.14 | ₩4,320 | ₩4,320 | ₩4,260 | ₩4,290 | -0.69% | 7만 |
|---|
| 2026.08.13 | ₩4,325 | ₩4,390 | ₩4,250 | ₩4,275 | -1.16% | 13.2만 |
|---|
| 2026.08.12 | ₩4,315 | ₩4,370 | ₩4,300 | ₩4,320 | +0.12% | 12만 |
|---|
| 2026.08.11 | ₩4,350 | ₩4,380 | ₩4,315 | ₩4,320 | -0.69% | 10.9만 |
|---|
| 2026.08.10 | ₩4,450 | ₩4,450 | ₩4,355 | ₩4,395 | -1.24% | 11.7만 |
|---|
| 2026.08.07 | ₩4,415 | ₩4,430 | ₩4,315 | ₩4,405 | -0.23% | 12.1만 |
|---|
| 2026.08.06 | ₩4,400 | ₩4,430 | ₩4,320 | ₩4,415 | +0.34% | 29만 |
|---|
| 2026.08.05 | ₩4,400 | ₩4,400 | ₩4,305 | ₩4,375 | -0.57% | 23.6만 |
|---|
| 2026.08.04 | ₩4,230 | ₩4,365 | ₩4,230 | ₩4,260 | +0.71% | 16.9만 |
|---|
| 2026.08.03 | ₩4,200 | ₩4,310 | ₩4,195 | ₩4,235 | +0.83% | 11.1만 |
|---|
| 2026.07.31 | ₩4,190 | ₩4,260 | ₩4,090 | ₩4,195 | +0.12% | 13.2만 |
|---|
| 2026.07.30 | ₩4,015 | ₩4,300 | ₩4,000 | ₩4,160 | +3.61% | 19.3만 |
|---|
| 2026.07.29 | ₩4,150 | ₩4,250 | ₩3,985 | ₩4,015 | -3.25% | 21.5만 |
|---|
| 2026.07.28 | ₩4,250 | ₩4,260 | ₩4,120 | ₩4,145 | -2.47% | 12.2만 |
|---|
| 2026.07.27 | ₩4,205 | ₩4,355 | ₩4,205 | ₩4,245 | +0.95% | 9.1만 |
|---|
| 2026.07.24 | ₩4,250 | ₩4,315 | ₩4,175 | ₩4,190 | -1.41% | 9.4만 |
|---|
| 2026.07.23 | ₩4,180 | ₩4,290 | ₩4,180 | ₩4,290 | +2.63% | 4.4만 |
|---|
| 2026.07.22 | ₩4,185 | ₩4,270 | ₩4,175 | ₩4,175 | -0.24% | 4.5만 |
|---|
| 2026.07.21 | ₩4,140 | ₩4,280 | ₩4,115 | ₩4,170 | +0.72% | 5.3만 |
|---|
| 2026.07.20 | ₩4,165 | ₩4,375 | ₩4,085 | ₩4,180 | +0.36% | 16.6만 |
|---|
| 2026.07.16 | ₩4,245 | ₩4,255 | ₩4,180 | ₩4,195 | -1.18% | 12.1만 |
|---|
| 2026.07.15 | ₩4,215 | ₩4,295 | ₩4,210 | ₩4,250 | +0.83% | 9.6만 |
|---|
| 2026.07.14 | ₩4,300 | ₩4,300 | ₩4,180 | ₩4,200 | -2.33% | 12만 |
|---|
| 2026.07.13 | ₩4,440 | ₩4,490 | ₩4,300 | ₩4,300 | -3.15% | 16.7만 |
|---|
| 2026.07.10 | ₩4,320 | ₩4,520 | ₩4,320 | ₩4,435 | +2.66% | 12.3만 |
|---|
| 2026.07.09 | ₩4,380 | ₩4,485 | ₩4,285 | ₩4,300 | -1.83% | 13.3만 |
|---|
| 2026.07.08 | ₩4,530 | ₩4,550 | ₩4,355 | ₩4,400 | -2.87% | 23.4만 |
|---|
| 2026.07.07 | ₩4,585 | ₩4,640 | ₩4,490 | ₩4,570 | -0.33% | 20.4만 |
|---|
| 2026.07.06 | ₩4,595 | ₩4,640 | ₩4,505 | ₩4,585 | -0.22% | 9.4만 |
|---|
| 2026.07.03 | ₩4,580 | ₩4,630 | ₩4,470 | ₩4,590 | +0.22% | 12.8만 |
|---|
| 2026.07.02 | ₩4,620 | ₩4,740 | ₩4,540 | ₩4,570 | -1.08% | 19만 |
|---|
| 2026.07.01 | ₩4,600 | ₩4,735 | ₩4,550 | ₩4,620 | +0.43% | 10.6만 |
|---|
| 2026.06.30 | ₩4,675 | ₩4,700 | ₩4,570 | ₩4,600 | -1.60% | 8.4만 |
|---|
| 2026.06.29 | ₩4,540 | ₩4,725 | ₩4,510 | ₩4,675 | +2.97% | 23.6만 |
|---|
| 2026.06.26 | ₩4,590 | ₩4,650 | ₩4,325 | ₩4,540 | -1.09% | 36.4만 |
|---|
| 2026.06.25 | ₩4,625 | ₩4,910 | ₩4,615 | ₩4,655 | +0.65% | 28.7만 |
|---|
| 2026.06.24 | ₩4,545 | ₩4,670 | ₩4,460 | ₩4,580 | +0.77% | 18.5만 |
|---|
| 2026.06.23 | ₩4,645 | ₩4,810 | ₩4,520 | ₩4,545 | -2.15% | 26.5만 |
|---|
| 2026.06.22 | ₩4,760 | ₩4,770 | ₩4,620 | ₩4,640 | -2.52% | 29.6만 |
|---|
| 2026.06.19 | ₩4,900 | ₩5,010 | ₩4,730 | ₩4,760 | -2.86% | 37.7만 |
|---|
| 2026.06.18 | ₩5,050 | ₩5,050 | ₩4,865 | ₩4,890 | -3.17% | 40.4만 |
|---|
| 2026.06.17 | ₩5,170 | ₩5,230 | ₩5,040 | ₩5,070 | -1.93% | 54만 |
|---|
| 2026.06.16 | ₩5,150 | ₩5,260 | ₩5,010 | ₩5,120 | -0.58% | 88만 |
|---|
| 2026.06.15 | ₩4,690 | ₩5,640 | ₩4,615 | ₩5,150 | +9.81% | 723만 |
|---|
| 2026.06.12 | ₩4,400 | ₩4,505 | ₩4,335 | ₩4,340 | -1.36% | 22.7만 |
|---|
| 2026.06.11 | ₩4,150 | ₩4,170 | ₩4,090 | ₩4,150 | 0.00% | 8.4만 |
|---|
| 2026.06.10 | ₩4,255 | ₩4,345 | ₩4,160 | ₩4,170 | -2.00% | 1.1천 |
|---|
| 2026.06.09 | ₩4,290 | ₩4,500 | ₩4,240 | ₩4,255 | -0.82% | 12.8만 |
|---|
| 2026.06.08 | ₩4,310 | ₩4,405 | ₩4,165 | ₩4,180 | -3.02% | 31.2만 |
|---|
| 2026.06.05 | ₩4,410 | ₩4,520 | ₩4,400 | ₩4,480 | +1.59% | 17.8만 |
|---|
| 2026.06.04 | ₩4,460 | ₩4,510 | ₩4,400 | ₩4,410 | -1.12% | 21.4만 |
|---|
| 2026.06.02 | ₩4,695 | ₩4,710 | ₩4,490 | ₩4,495 | -4.26% | 37.8만 |
|---|
| 2026.06.01 | ₩4,860 | ₩4,860 | ₩4,695 | ₩4,695 | -3.40% | 39.3만 |
|---|
| 2026.05.29 | ₩4,955 | ₩5,030 | ₩4,840 | ₩4,860 | -1.92% | 21.4만 |
|---|
| 2026.05.28 | ₩5,000 | ₩5,070 | ₩4,895 | ₩4,955 | -0.90% | 22.4만 |
|---|
| 2026.05.27 | ₩5,030 | ₩5,060 | ₩4,950 | ₩4,990 | -0.80% | 24.4만 |
|---|
| 2026.05.26 | ₩5,220 | ₩5,390 | ₩5,050 | ₩5,070 | -2.87% | 43.3만 |
|---|
| 2026.05.22 | ₩5,030 | ₩5,140 | ₩5,000 | ₩5,090 | +1.19% | 26.4만 |
|---|
| 2026.05.21 | ₩4,790 | ₩5,040 | ₩4,780 | ₩4,970 | +3.76% | 37.3만 |
|---|
| 2026.05.20 | ₩4,910 | ₩4,910 | ₩4,735 | ₩4,745 | -3.36% | 44.7만 |
|---|
| 2026.05.19 | ₩4,920 | ₩5,020 | ₩4,885 | ₩4,910 | -0.20% | 34.5만 |
|---|
| 2026.05.18 | ₩4,980 | ₩4,990 | ₩4,875 | ₩4,940 | -0.80% | 25만 |
|---|
| 2026.05.15 | ₩5,110 | ₩5,150 | ₩4,960 | ₩4,980 | -2.54% | 44.9만 |
|---|
| 2026.05.14 | ₩5,020 | ₩5,130 | ₩5,000 | ₩5,110 | +1.79% | 24.2만 |
|---|
| 2026.05.13 | ₩5,020 | ₩5,100 | ₩4,960 | ₩5,020 | 0.00% | 29.6만 |
|---|
| 2026.05.12 | ₩5,160 | ₩5,170 | ₩4,950 | ₩5,050 | -2.13% | 51.4만 |
|---|
| 2026.05.11 | ₩5,520 | ₩5,520 | ₩5,130 | ₩5,160 | -6.52% | 64.6만 |
|---|
| 2026.05.08 | ₩5,300 | ₩5,510 | ₩5,300 | ₩5,420 | +2.26% | 35.4만 |
|---|
| 2026.05.07 | ₩5,630 | ₩5,630 | ₩5,300 | ₩5,420 | -3.73% | 70.8만 |
|---|
| 2026.05.06 | ₩5,320 | ₩5,340 | ₩5,180 | ₩5,180 | -2.63% | 38.5만 |
|---|
| 2026.05.04 | ₩5,330 | ₩5,490 | ₩5,280 | ₩5,320 | -0.19% | 29.2만 |
|---|
| 2026.04.30 | ₩5,380 | ₩5,410 | ₩5,310 | ₩5,310 | -1.30% | 16만 |
|---|
| 2026.04.29 | ₩5,300 | ₩5,510 | ₩5,300 | ₩5,380 | +1.51% | 31.5만 |
|---|
| 2026.04.28 | ₩5,320 | ₩5,350 | ₩5,240 | ₩5,290 | -0.56% | 12.6만 |
|---|
| 2026.04.27 | ₩5,370 | ₩5,400 | ₩5,290 | ₩5,320 | -0.93% | 23만 |
|---|
| 2026.04.24 | ₩5,340 | ₩5,400 | ₩5,290 | ₩5,370 | +0.56% | 22.2만 |
|---|
| 2026.04.23 | ₩5,440 | ₩5,500 | ₩5,330 | ₩5,370 | -1.29% | 29.1만 |
|---|
| 2026.04.22 | ₩5,580 | ₩5,580 | ₩5,390 | ₩5,440 | -2.51% | 28.7만 |
|---|
| 2026.04.21 | ₩5,480 | ₩5,640 | ₩5,480 | ₩5,610 | +2.37% | 27.6만 |
|---|
| 2026.04.20 | ₩5,510 | ₩5,520 | ₩5,380 | ₩5,470 | -0.73% | 20만 |
|---|
| 2026.04.17 | ₩5,400 | ₩5,460 | ₩5,310 | ₩5,460 | +1.11% | 28.1만 |
|---|
| 2026.04.16 | ₩5,280 | ₩5,490 | ₩5,280 | ₩5,390 | +2.08% | 35.3만 |
|---|
| 2026.04.15 | ₩5,290 | ₩5,340 | ₩5,250 | ₩5,270 | -0.38% | 25.2만 |
|---|
| 2026.04.14 | ₩5,110 | ₩5,190 | ₩5,090 | ₩5,180 | +1.37% | 16.6만 |
|---|
| 2026.04.13 | ₩5,140 | ₩5,140 | ₩5,010 | ₩5,050 | -1.75% | 23.2만 |
|---|
| 2026.04.10 | ₩5,250 | ₩5,270 | ₩5,170 | ₩5,190 | -1.14% | 24.8만 |
|---|
| 2026.04.09 | ₩5,340 | ₩5,340 | ₩5,120 | ₩5,230 | -2.06% | 18.9만 |
|---|
| 2026.04.08 | ₩5,300 | ₩5,450 | ₩5,200 | ₩5,350 | +0.94% | 53.5만 |
|---|
| 2026.04.07 | ₩5,040 | ₩5,110 | ₩5,000 | ₩5,060 | +0.40% | 14만 |
|---|
| 2026.04.06 | ₩5,040 | ₩5,050 | ₩4,995 | ₩5,040 | 0.00% | 13만 |
|---|
| 2026.04.03 | ₩5,080 | ₩5,090 | ₩5,020 | ₩5,040 | -0.79% | 13.2만 |
|---|
| 2026.04.02 | ₩5,240 | ₩5,240 | ₩4,990 | ₩5,020 | -4.20% | 29.7만 |
|---|
| 2026.04.01 | ₩5,080 | ₩5,200 | ₩5,030 | ₩5,170 | +1.77% | 24.4만 |
|---|
| 2026.03.31 | ₩5,060 | ₩5,180 | ₩4,980 | ₩4,990 | -1.38% | 28.3만 |
|---|
| 2026.03.30 | ₩5,080 | ₩5,150 | ₩5,000 | ₩5,110 | +0.59% | 18.7만 |
|---|
| 2026.03.27 | ₩5,070 | ₩5,160 | ₩5,010 | ₩5,080 | +0.20% | 24.5만 |
|---|
| 2026.03.26 | ₩5,200 | ₩5,200 | ₩5,040 | ₩5,080 | -2.31% | 19.4만 |
|---|
| 2026.03.25 | ₩5,080 | ₩5,210 | ₩5,080 | ₩5,200 | +2.36% | 16.7만 |
|---|
| 2026.03.24 | ₩5,180 | ₩5,200 | ₩5,030 | ₩5,080 | -1.93% | 19만 |
|---|
| 2026.03.23 | ₩5,160 | ₩5,160 | ₩5,000 | ₩5,030 | -2.52% | 33.6만 |
|---|
| 2026.03.20 | ₩5,010 | ₩5,340 | ₩5,005 | ₩5,340 | +6.59% | 47.2만 |
|---|
| 2026.03.19 | ₩5,140 | ₩5,140 | ₩4,940 | ₩5,010 | -2.53% | 44.5만 |
|---|
| 2026.03.18 | ₩5,210 | ₩5,270 | ₩5,140 | ₩5,160 | -0.96% | 26.2만 |
|---|
| 2026.03.17 | ₩5,250 | ₩5,270 | ₩5,180 | ₩5,200 | -0.95% | 19.4만 |
|---|
| 2026.03.16 | ₩5,250 | ₩5,300 | ₩5,130 | ₩5,160 | -1.71% | 22.1만 |
|---|
| 2026.03.13 | ₩5,250 | ₩5,340 | ₩5,200 | ₩5,250 | 0.00% | 19.5만 |
|---|
| 2026.03.12 | ₩5,300 | ₩5,380 | ₩5,260 | ₩5,350 | +0.94% | 15.3만 |
|---|
| 2026.03.11 | ₩5,290 | ₩5,445 | ₩5,260 | ₩5,330 | +0.76% | 30.7만 |
|---|
| 2026.03.10 | ₩5,150 | ₩5,360 | ₩5,110 | ₩5,270 | +2.33% | 43.1만 |
|---|
| 2026.03.09 | ₩5,010 | ₩5,090 | ₩4,865 | ₩4,925 | -1.70% | 69.5만 |
|---|
| 2026.03.06 | ₩5,280 | ₩5,375 | ₩5,200 | ₩5,290 | +0.19% | 30.5만 |
|---|
| 2026.03.05 | ₩5,300 | ₩5,700 | ₩5,270 | ₩5,350 | +0.94% | 53.9만 |
|---|
| 2026.03.04 | ₩5,480 | ₩5,580 | ₩5,050 | ₩5,060 | -7.66% | 91.2만 |
|---|
| 2026.03.03 | ₩5,700 | ₩5,860 | ₩5,600 | ₩5,620 | -1.40% | 76.9만 |
|---|
| 2026.02.27 | ₩6,210 | ₩6,250 | ₩6,060 | ₩6,090 | -1.93% | 33.5만 |
|---|
| 2026.02.26 | ₩6,460 | ₩6,460 | ₩6,130 | ₩6,210 | -3.87% | 67.1만 |
|---|
| 2026.02.25 | ₩6,520 | ₩6,790 | ₩6,410 | ₩6,460 | -0.92% | 90.9만 |
|---|
| 2026.02.24 | ₩6,600 | ₩6,700 | ₩6,420 | ₩6,520 | -1.21% | 44.1만 |
|---|
| 2026.02.23 | ₩6,100 | ₩6,670 | ₩6,100 | ₩6,580 | +7.87% | 90.5만 |
|---|
| 2026.02.20 | ₩6,200 | ₩6,240 | ₩6,080 | ₩6,100 | -1.61% | 49.2만 |
|---|
| 2026.02.19 | ₩6,410 | ₩6,510 | ₩6,200 | ₩6,200 | -3.28% | 59.8만 |
|---|
| 2026.02.13 | ₩6,420 | ₩6,500 | ₩6,310 | ₩6,370 | -0.78% | 39.4만 |
|---|
| 2026.02.12 | ₩6,340 | ₩6,450 | ₩6,200 | ₩6,420 | +1.26% | 52.7만 |
|---|
| 2026.02.11 | ₩6,420 | ₩6,440 | ₩6,290 | ₩6,340 | -1.25% | 54.6만 |
|---|
| 2026.02.10 | ₩6,180 | ₩6,480 | ₩6,140 | ₩6,300 | +1.94% | 139.9만 |
|---|
| 2026.02.09 | ₩5,610 | ₩6,190 | ₩5,600 | ₩6,090 | +8.56% | 122.5만 |
|---|
| 2026.02.06 | ₩5,770 | ₩5,770 | ₩5,530 | ₩5,560 | -3.64% | 32.6만 |
|---|
| 2026.02.05 | ₩5,500 | ₩5,850 | ₩5,470 | ₩5,710 | +3.82% | 83.7만 |
|---|
| 2026.02.04 | ₩5,340 | ₩5,530 | ₩5,320 | ₩5,500 | +3.00% | 25.3만 |
|---|
| 2026.02.03 | ₩5,290 | ₩5,370 | ₩5,270 | ₩5,340 | +0.95% | 18.6만 |
|---|
| 2026.02.02 | ₩5,400 | ₩5,420 | ₩5,260 | ₩5,280 | -2.22% | 25.8만 |
|---|
| 2026.01.30 | ₩5,510 | ₩5,510 | ₩5,380 | ₩5,420 | -1.63% | 27.4만 |
|---|
| 2026.01.29 | ₩5,530 | ₩5,560 | ₩5,400 | ₩5,510 | -0.36% | 33.4만 |
|---|
| 2026.01.28 | ₩5,650 | ₩5,670 | ₩5,510 | ₩5,530 | -2.12% | 47만 |
|---|
| 2026.01.27 | ₩5,640 | ₩5,770 | ₩5,580 | ₩5,630 | -0.18% | 27.2만 |
|---|
| 2026.01.26 | ₩5,780 | ₩5,830 | ₩5,600 | ₩5,620 | -2.77% | 27만 |
|---|
| 2026.01.23 | ₩5,800 | ₩5,830 | ₩5,635 | ₩5,740 | -1.03% | 23만 |
|---|
| 2026.01.22 | ₩5,690 | ₩5,900 | ₩5,690 | ₩5,800 | +1.93% | 22.6만 |
|---|
| 2026.01.21 | ₩5,770 | ₩5,770 | ₩5,500 | ₩5,680 | -1.56% | 24.8만 |
|---|
| 2026.01.20 | ₩5,860 | ₩5,890 | ₩5,760 | ₩5,810 | -0.85% | 19.4만 |
|---|
| 2026.01.19 | ₩6,010 | ₩6,010 | ₩5,710 | ₩5,860 | -2.50% | 31.3만 |
|---|
| 2026.01.16 | ₩5,630 | ₩5,950 | ₩5,620 | ₩5,900 | +4.80% | 91.4만 |
|---|
| 2026.01.15 | ₩5,410 | ₩5,720 | ₩5,400 | ₩5,610 | +3.70% | 54.2만 |
|---|
| 2026.01.14 | ₩5,290 | ₩5,430 | ₩5,210 | ₩5,410 | +2.27% | 24.8만 |
|---|
| 2026.01.13 | ₩5,300 | ₩5,340 | ₩5,280 | ₩5,280 | -0.38% | 10.4만 |
|---|
| 2026.01.12 | ₩5,300 | ₩5,320 | ₩5,200 | ₩5,300 | 0.00% | 13.1만 |
|---|
| 2026.01.09 | ₩5,210 | ₩5,450 | ₩5,200 | ₩5,300 | +1.73% | 17.8만 |
|---|
| 2026.01.08 | ₩5,200 | ₩5,230 | ₩5,150 | ₩5,200 | 0.00% | 16.2만 |
|---|
| 2026.01.07 | ₩5,290 | ₩5,290 | ₩5,180 | ₩5,230 | -1.13% | 24만 |
|---|
| 2026.01.06 | ₩5,330 | ₩5,360 | ₩5,280 | ₩5,290 | -0.75% | 18만 |
|---|
| 2026.01.05 | ₩5,400 | ₩5,400 | ₩5,320 | ₩5,330 | -1.30% | 17.5만 |
|---|
| 2026.01.02 | ₩5,420 | ₩5,480 | ₩5,370 | ₩5,400 | -0.37% | 12.5만 |
|---|
| 2025.12.30 | ₩5,460 | ₩5,490 | ₩5,410 | ₩5,410 | -0.92% | 6.9만 |
|---|
| 2025.12.29 | ₩5,490 | ₩5,540 | ₩5,430 | ₩5,500 | +0.18% | 11.1만 |
|---|
| 2025.12.26 | ₩5,440 | ₩5,530 | ₩5,430 | ₩5,460 | +0.37% | 7.7만 |
|---|
| 2025.12.24 | ₩5,390 | ₩5,460 | ₩5,320 | ₩5,440 | +0.93% | 8.4만 |
|---|
| 2025.12.23 | ₩5,440 | ₩5,450 | ₩5,360 | ₩5,360 | -1.47% | 6.9만 |
|---|
| 2025.12.22 | ₩5,340 | ₩5,390 | ₩5,330 | ₩5,370 | +0.56% | 6만 |
|---|
| 2025.12.19 | ₩5,350 | ₩5,370 | ₩5,290 | ₩5,290 | -1.12% | 10.7만 |
|---|
| 2025.12.18 | ₩5,380 | ₩5,390 | ₩5,310 | ₩5,330 | -0.93% | 6.9만 |
|---|
| 2025.12.17 | ₩5,400 | ₩5,420 | ₩5,350 | ₩5,400 | 0.00% | 5.5만 |
|---|
| 2025.12.16 | ₩5,490 | ₩5,500 | ₩5,360 | ₩5,380 | -2.00% | 9.7만 |
|---|
| 2025.12.15 | ₩5,410 | ₩5,490 | ₩5,410 | ₩5,490 | +1.48% | 4.8만 |
|---|
| 2025.12.12 | ₩5,500 | ₩5,510 | ₩5,460 | ₩5,480 | -0.36% | 6.8만 |
|---|
| 2025.12.11 | ₩5,450 | ₩5,480 | ₩5,400 | ₩5,450 | 0.00% | 7.7만 |
|---|
| 2025.12.10 | ₩5,490 | ₩5,490 | ₩5,430 | ₩5,450 | -0.73% | 5.8만 |
|---|
| 2025.12.09 | ₩5,490 | ₩5,550 | ₩5,420 | ₩5,490 | 0.00% | 9.1만 |
|---|
| 2025.12.08 | ₩5,440 | ₩6,200 | ₩5,340 | ₩5,490 | +0.92% | 58만 |
|---|
| 2025.12.05 | ₩5,430 | ₩5,430 | ₩5,330 | ₩5,400 | -0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩5,420 | ₩5,480 | ₩5,410 | ₩5,410 | -0.18% | 4.1만 |
|---|
| 2025.12.03 | ₩5,420 | ₩5,510 | ₩5,410 | ₩5,460 | +0.74% | 7.5만 |
|---|
| 2025.12.02 | ₩5,370 | ₩5,450 | ₩5,360 | ₩5,410 | +0.74% | 7.4만 |
|---|
| 2025.12.01 | ₩5,450 | ₩5,480 | ₩5,350 | ₩5,370 | -1.47% | 11.1만 |
|---|
| 2025.11.28 | ₩5,430 | ₩5,460 | ₩5,360 | ₩5,420 | -0.18% | 6.4만 |
|---|
| 2025.11.27 | ₩5,380 | ₩5,430 | ₩5,320 | ₩5,430 | +0.93% | 5.9만 |
|---|
| 2025.11.26 | ₩5,340 | ₩5,450 | ₩5,320 | ₩5,350 | +0.19% | 9.1만 |
|---|
| 2025.11.25 | ₩5,430 | ₩5,480 | ₩5,250 | ₩5,310 | -2.21% | 7.3만 |
|---|
| 2025.11.24 | ₩5,670 | ₩5,670 | ₩5,400 | ₩5,420 | -4.41% | 6.2만 |
|---|
| 2025.11.21 | ₩5,690 | ₩5,700 | ₩5,560 | ₩5,590 | -1.76% | 9.3만 |
|---|
| 2025.11.20 | ₩5,500 | ₩5,790 | ₩5,470 | ₩5,630 | +2.36% | 21.4만 |
|---|
| 2025.11.19 | ₩5,420 | ₩5,960 | ₩5,340 | ₩5,540 | +2.21% | 64.2만 |
|---|
| 2025.11.18 | ₩5,450 | ₩5,480 | ₩5,300 | ₩5,310 | -2.57% | 6.2만 |
|---|
| 2025.11.17 | ₩5,510 | ₩5,530 | ₩5,350 | ₩5,460 | -0.91% | 4.5만 |
|---|
| 2025.11.14 | ₩5,580 | ₩5,620 | ₩5,480 | ₩5,510 | -1.25% | 8.5만 |
|---|
| 2025.11.13 | ₩5,700 | ₩5,720 | ₩5,600 | ₩5,640 | -1.05% | 6.7만 |
|---|
| 2025.11.12 | ₩5,430 | ₩5,720 | ₩5,430 | ₩5,710 | +5.16% | 13.7만 |
|---|
| 2025.11.11 | ₩5,480 | ₩5,530 | ₩5,340 | ₩5,420 | -1.09% | 6.4만 |
|---|
| 2025.11.10 | ₩5,200 | ₩5,610 | ₩5,200 | ₩5,490 | +5.58% | 14.6만 |
|---|
| 2025.11.07 | ₩5,250 | ₩5,330 | ₩5,220 | ₩5,250 | 0.00% | 8만 |
|---|
| 2025.11.06 | ₩5,380 | ₩5,410 | ₩5,270 | ₩5,360 | -0.37% | 9.3만 |
|---|
| 2025.11.05 | ₩5,450 | ₩5,450 | ₩5,200 | ₩5,340 | -2.02% | 19.1만 |
|---|
| 2025.11.04 | ₩5,560 | ₩5,560 | ₩5,400 | ₩5,450 | -1.98% | 20.1만 |
|---|
| 2025.11.03 | ₩5,680 | ₩5,715 | ₩5,550 | ₩5,560 | -2.11% | 15.2만 |
|---|
| 2025.10.31 | ₩5,750 | ₩5,750 | ₩5,710 | ₩5,710 | -0.70% | 5.8만 |
|---|
| 2025.10.30 | ₩5,880 | ₩5,900 | ₩5,730 | ₩5,730 | -2.55% | 14.4만 |
|---|
| 2025.10.29 | ₩5,950 | ₩5,960 | ₩5,830 | ₩5,850 | -1.68% | 7.8만 |
|---|
| 2025.10.28 | ₩5,940 | ₩5,960 | ₩5,900 | ₩5,910 | -0.51% | 4.2만 |
|---|
| 2025.10.27 | ₩6,070 | ₩6,070 | ₩5,840 | ₩5,920 | -2.47% | 9.4만 |
|---|
| 2025.10.24 | ₩5,920 | ₩5,940 | ₩5,850 | ₩5,900 | -0.34% | 8.7만 |
|---|
| 2025.10.23 | ₩5,920 | ₩5,950 | ₩5,880 | ₩5,890 | -0.51% | 6.6만 |
|---|
| 2025.10.22 | ₩5,890 | ₩5,930 | ₩5,840 | ₩5,900 | +0.17% | 7.1만 |
|---|
| 2025.10.21 | ₩5,940 | ₩5,990 | ₩5,860 | ₩5,880 | -1.01% | 11.2만 |
|---|
| 2025.10.20 | ₩5,940 | ₩5,940 | ₩5,730 | ₩5,850 | -1.52% | 13만 |
|---|
| 2025.10.17 | ₩6,170 | ₩6,180 | ₩5,570 | ₩5,940 | -3.73% | 25.8만 |
|---|
| 2025.10.16 | ₩6,210 | ₩6,220 | ₩6,140 | ₩6,150 | -0.97% | 14.2만 |
|---|
| 2025.10.15 | ₩6,160 | ₩6,200 | ₩6,160 | ₩6,200 | +0.65% | 4.7만 |
|---|
| 2025.10.14 | ₩6,220 | ₩6,240 | ₩6,150 | ₩6,160 | -0.96% | 9.9만 |
|---|
| 2025.10.13 | ₩6,150 | ₩6,220 | ₩6,130 | ₩6,200 | +0.81% | 7.8만 |
|---|
| 2025.10.10 | ₩6,270 | ₩6,280 | ₩6,150 | ₩6,230 | -0.64% | 15.3만 |
|---|