시장 데이터를 불러오는 중
전체 종목
진에어 과거 주가
272450.KS · KOSPI
주요 제품·사업: 여객, 화물 등 항공운송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
272450.KS · KOSPI
주요 제품·사업: 여객, 화물 등 항공운송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,830 | ₩5,890 | ₩5,740 | ₩5,800 | -0.51% | 3.7만 |
| 2026.10.07 | ₩5,840 | ₩5,930 | ₩5,800 | ₩5,830 | -0.17% | 3.8만 |
| 2026.10.06 | ₩5,910 | ₩5,940 | ₩5,790 | ₩5,830 | -1.35% | 3.9만 |
| 2026.10.02 | ₩5,900 | ₩5,960 | ₩5,830 | ₩5,870 | -0.51% | 5.2만 |
| 2026.10.01 | ₩5,990 | ₩6,010 | ₩5,890 | ₩5,950 | -0.67% | 5.4만 |
| 2026.09.30 | ₩6,000 | ₩6,080 | ₩5,960 | ₩5,990 | -0.17% | 4.6만 |
| 2026.09.29 | ₩6,000 | ₩6,000 | ₩5,890 | ₩5,940 | -1.00% | 4.4만 |
| 2026.09.28 | ₩6,070 | ₩6,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,880 |
| ₩5,990 |
| -1.32% |
| 6.8만 |
| 2026.09.23 | ₩6,070 | ₩6,210 | ₩5,940 | ₩6,040 | -0.49% | 13만 |
|---|
| 2026.09.22 | ₩5,840 | ₩6,070 | ₩5,840 | ₩5,960 | +2.05% | 15.4만 |
|---|
| 2026.09.21 | ₩5,820 | ₩5,820 | ₩5,680 | ₩5,770 | -0.86% | 3.5만 |
|---|
| 2026.09.18 | ₩5,930 | ₩5,980 | ₩5,720 | ₩5,780 | -2.53% | 5.8만 |
|---|
| 2026.09.17 | ₩5,850 | ₩5,900 | ₩5,790 | ₩5,880 | +0.51% | 4만 |
|---|
| 2026.09.16 | ₩5,960 | ₩6,000 | ₩5,740 | ₩5,850 | -1.85% | 7.2만 |
|---|
| 2026.09.15 | ₩6,080 | ₩6,080 | ₩5,905 | ₩5,960 | -1.97% | 5.6만 |
|---|
| 2026.09.14 | ₩5,910 | ₩6,180 | ₩5,800 | ₩6,080 | +2.88% | 9.2만 |
|---|
| 2026.09.11 | ₩5,940 | ₩6,040 | ₩5,930 | ₩5,930 | -0.17% | 12.9만 |
|---|
| 2026.09.10 | ₩6,120 | ₩6,210 | ₩5,930 | ₩6,150 | +0.49% | 12.1만 |
|---|
| 2026.09.09 | ₩6,450 | ₩6,480 | ₩6,130 | ₩6,150 | -4.65% | 20.9만 |
|---|
| 2026.09.08 | ₩6,200 | ₩6,600 | ₩6,200 | ₩6,500 | +4.84% | 32.2만 |
|---|
| 2026.09.07 | ₩6,170 | ₩6,230 | ₩5,980 | ₩6,180 | +0.16% | 18만 |
|---|
| 2026.09.04 | ₩5,830 | ₩6,190 | ₩5,830 | ₩6,140 | +5.32% | 18.9만 |
|---|
| 2026.09.03 | ₩5,810 | ₩5,930 | ₩5,750 | ₩5,820 | +0.17% | 8.3만 |
|---|
| 2026.09.02 | ₩5,800 | ₩5,800 | ₩5,650 | ₩5,740 | -1.03% | 4.1만 |
|---|
| 2026.09.01 | ₩5,740 | ₩5,830 | ₩5,660 | ₩5,800 | +1.05% | 5.7만 |
|---|
| 2026.08.31 | ₩5,880 | ₩5,880 | ₩5,700 | ₩5,750 | -2.21% | 4.4만 |
|---|
| 2026.08.28 | ₩5,850 | ₩5,960 | ₩5,770 | ₩5,910 | +1.03% | 8.1만 |
|---|
| 2026.08.27 | ₩5,890 | ₩6,000 | ₩5,730 | ₩5,900 | +0.17% | 13.1만 |
|---|
| 2026.08.26 | ₩5,730 | ₩5,910 | ₩5,640 | ₩5,890 | +2.79% | 17.6만 |
|---|
| 2026.08.25 | ₩5,720 | ₩5,790 | ₩5,520 | ₩5,690 | -0.52% | 11.3만 |
|---|
| 2026.08.24 | ₩5,290 | ₩5,790 | ₩5,290 | ₩5,720 | +8.13% | 38.3만 |
|---|
| 2026.08.21 | ₩5,120 | ₩5,180 | ₩5,060 | ₩5,170 | +0.98% | 3.1만 |
|---|
| 2026.08.20 | ₩5,060 | ₩5,150 | ₩5,060 | ₩5,140 | +1.58% | 3.3만 |
|---|
| 2026.08.19 | ₩5,130 | ₩5,130 | ₩5,000 | ₩5,050 | -1.56% | 5.9만 |
|---|
| 2026.08.18 | ₩5,310 | ₩5,320 | ₩5,100 | ₩5,130 | -3.39% | 7만 |
|---|
| 2026.08.14 | ₩5,320 | ₩5,350 | ₩5,210 | ₩5,320 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩5,350 | ₩5,420 | ₩5,210 | ₩5,290 | -1.12% | 6.9만 |
|---|
| 2026.08.12 | ₩5,340 | ₩5,410 | ₩5,330 | ₩5,350 | +0.19% | 3.5만 |
|---|
| 2026.08.11 | ₩5,430 | ₩5,480 | ₩5,360 | ₩5,370 | -1.10% | 4.3만 |
|---|
| 2026.08.10 | ₩5,340 | ₩5,470 | ₩5,340 | ₩5,470 | +2.43% | 7만 |
|---|
| 2026.08.07 | ₩5,430 | ₩5,500 | ₩5,300 | ₩5,380 | -0.92% | 6.3만 |
|---|
| 2026.08.06 | ₩5,550 | ₩5,550 | ₩5,400 | ₩5,480 | -1.26% | 5.8만 |
|---|
| 2026.08.05 | ₩5,360 | ₩5,520 | ₩5,350 | ₩5,470 | +2.05% | 9.4만 |
|---|
| 2026.08.04 | ₩5,250 | ₩5,350 | ₩5,220 | ₩5,300 | +0.95% | 5.4만 |
|---|
| 2026.08.03 | ₩5,250 | ₩5,340 | ₩5,080 | ₩5,270 | +0.38% | 8.1만 |
|---|
| 2026.07.31 | ₩4,995 | ₩5,250 | ₩4,990 | ₩5,200 | +4.10% | 9.2만 |
|---|
| 2026.07.30 | ₩4,815 | ₩5,030 | ₩4,815 | ₩4,960 | +3.01% | 9.1만 |
|---|
| 2026.07.29 | ₩5,050 | ₩5,090 | ₩4,710 | ₩4,815 | -4.65% | 16.9만 |
|---|
| 2026.07.28 | ₩5,300 | ₩5,300 | ₩4,980 | ₩5,000 | -5.66% | 6.5만 |
|---|
| 2026.07.27 | ₩5,150 | ₩5,310 | ₩5,110 | ₩5,240 | +1.75% | 5.8만 |
|---|
| 2026.07.24 | ₩5,130 | ₩5,220 | ₩5,080 | ₩5,110 | -0.39% | 4.1만 |
|---|
| 2026.07.23 | ₩4,990 | ₩5,180 | ₩4,990 | ₩5,170 | +3.61% | 4.2만 |
|---|
| 2026.07.22 | ₩4,980 | ₩5,080 | ₩4,980 | ₩4,990 | +0.20% | 3.7만 |
|---|
| 2026.07.21 | ₩4,905 | ₩5,020 | ₩4,895 | ₩4,980 | +1.53% | 5.2만 |
|---|
| 2026.07.20 | ₩5,110 | ₩5,110 | ₩4,915 | ₩4,920 | -3.72% | 12.4만 |
|---|
| 2026.07.16 | ₩5,110 | ₩5,150 | ₩5,020 | ₩5,120 | +0.20% | 6만 |
|---|
| 2026.07.15 | ₩5,160 | ₩5,240 | ₩5,080 | ₩5,120 | -0.78% | 7.3만 |
|---|
| 2026.07.14 | ₩5,180 | ₩5,180 | ₩5,000 | ₩5,080 | -1.93% | 13.1만 |
|---|
| 2026.07.13 | ₩5,420 | ₩5,500 | ₩5,190 | ₩5,190 | -4.24% | 12.7만 |
|---|
| 2026.07.10 | ₩5,350 | ₩5,480 | ₩5,300 | ₩5,420 | +1.31% | 9.6만 |
|---|
| 2026.07.09 | ₩5,380 | ₩5,440 | ₩5,180 | ₩5,290 | -1.67% | 17.5만 |
|---|
| 2026.07.08 | ₩5,640 | ₩5,650 | ₩5,290 | ₩5,390 | -4.43% | 19.4만 |
|---|
| 2026.07.07 | ₩5,680 | ₩5,800 | ₩5,600 | ₩5,650 | -0.53% | 14.9만 |
|---|
| 2026.07.06 | ₩5,710 | ₩5,750 | ₩5,570 | ₩5,680 | -0.53% | 9.8만 |
|---|
| 2026.07.03 | ₩5,730 | ₩5,730 | ₩5,550 | ₩5,700 | -0.52% | 12.7만 |
|---|
| 2026.07.02 | ₩5,650 | ₩5,860 | ₩5,590 | ₩5,650 | 0.00% | 20.7만 |
|---|
| 2026.07.01 | ₩5,670 | ₩5,790 | ₩5,610 | ₩5,720 | +0.88% | 6.8만 |
|---|
| 2026.06.30 | ₩5,880 | ₩5,940 | ₩5,620 | ₩5,670 | -3.57% | 10.6만 |
|---|
| 2026.06.29 | ₩5,560 | ₩5,890 | ₩5,560 | ₩5,860 | +5.40% | 10.2만 |
|---|
| 2026.06.26 | ₩5,910 | ₩5,920 | ₩5,560 | ₩5,660 | -4.23% | 15.6만 |
|---|
| 2026.06.25 | ₩5,910 | ₩6,050 | ₩5,820 | ₩5,950 | +0.68% | 14.1만 |
|---|
| 2026.06.24 | ₩5,620 | ₩5,780 | ₩5,550 | ₩5,720 | +1.78% | 14.6만 |
|---|
| 2026.06.23 | ₩5,730 | ₩5,910 | ₩5,600 | ₩5,610 | -2.09% | 20.4만 |
|---|
| 2026.06.22 | ₩5,880 | ₩6,000 | ₩5,760 | ₩5,800 | -1.36% | 12.9만 |
|---|
| 2026.06.19 | ₩6,050 | ₩6,210 | ₩5,900 | ₩6,050 | 0.00% | 23.3만 |
|---|
| 2026.06.18 | ₩6,350 | ₩6,430 | ₩6,040 | ₩6,050 | -4.72% | 26.6만 |
|---|
| 2026.06.17 | ₩6,240 | ₩6,340 | ₩6,140 | ₩6,270 | +0.48% | 24.5만 |
|---|
| 2026.06.16 | ₩6,220 | ₩6,270 | ₩6,030 | ₩6,090 | -2.09% | 26만 |
|---|
| 2026.06.15 | ₩5,850 | ₩6,860 | ₩5,850 | ₩6,200 | +5.98% | 257.2만 |
|---|
| 2026.06.12 | ₩5,460 | ₩5,760 | ₩5,460 | ₩5,510 | +0.92% | 24.2만 |
|---|
| 2026.06.11 | ₩5,350 | ₩5,350 | ₩5,210 | ₩5,270 | -1.50% | 10만 |
|---|
| 2026.06.10 | ₩5,370 | ₩5,470 | ₩5,290 | ₩5,320 | -0.93% | 6 |
|---|
| 2026.06.09 | ₩5,260 | ₩5,680 | ₩5,260 | ₩5,410 | +2.85% | 8.4만 |
|---|
| 2026.06.08 | ₩5,560 | ₩5,560 | ₩5,250 | ₩5,310 | -4.50% | 18.2만 |
|---|
| 2026.06.05 | ₩5,650 | ₩5,800 | ₩5,610 | ₩5,620 | -0.53% | 16.2만 |
|---|
| 2026.06.04 | ₩5,700 | ₩5,720 | ₩5,590 | ₩5,630 | -1.23% | 13.9만 |
|---|
| 2026.06.02 | ₩5,900 | ₩5,900 | ₩5,660 | ₩5,700 | -3.39% | 28.7만 |
|---|
| 2026.06.01 | ₩6,060 | ₩6,100 | ₩5,840 | ₩5,910 | -2.48% | 24.8만 |
|---|
| 2026.05.29 | ₩6,250 | ₩6,250 | ₩6,010 | ₩6,130 | -1.92% | 15.9만 |
|---|
| 2026.05.28 | ₩6,180 | ₩6,190 | ₩5,990 | ₩6,130 | -0.81% | 15만 |
|---|
| 2026.05.27 | ₩6,130 | ₩6,190 | ₩6,050 | ₩6,150 | +0.33% | 16.9만 |
|---|
| 2026.05.26 | ₩6,340 | ₩6,530 | ₩6,080 | ₩6,210 | -2.05% | 24.5만 |
|---|
| 2026.05.22 | ₩6,080 | ₩6,290 | ₩6,080 | ₩6,220 | +2.30% | 21.9만 |
|---|
| 2026.05.21 | ₩5,870 | ₩6,070 | ₩5,860 | ₩6,060 | +3.24% | 32.6만 |
|---|
| 2026.05.20 | ₩6,070 | ₩6,920 | ₩5,770 | ₩5,770 | -4.94% | 196.8만 |
|---|
| 2026.05.19 | ₩6,080 | ₩6,210 | ₩6,010 | ₩6,070 | -0.16% | 10.5만 |
|---|
| 2026.05.18 | ₩6,120 | ₩6,130 | ₩5,970 | ₩6,080 | -0.65% | 14.5만 |
|---|
| 2026.05.15 | ₩6,360 | ₩6,400 | ₩6,060 | ₩6,110 | -3.93% | 29만 |
|---|
| 2026.05.14 | ₩6,200 | ₩6,420 | ₩6,150 | ₩6,360 | +2.58% | 14.1만 |
|---|
| 2026.05.13 | ₩6,160 | ₩6,230 | ₩6,120 | ₩6,150 | -0.16% | 10.1만 |
|---|
| 2026.05.12 | ₩6,260 | ₩6,300 | ₩6,140 | ₩6,150 | -1.76% | 25.4만 |
|---|
| 2026.05.11 | ₩6,600 | ₩6,600 | ₩6,270 | ₩6,300 | -4.55% | 26.1만 |
|---|
| 2026.05.08 | ₩6,550 | ₩6,670 | ₩6,450 | ₩6,600 | +0.76% | 26.8만 |
|---|
| 2026.05.07 | ₩6,310 | ₩6,630 | ₩6,270 | ₩6,580 | +4.28% | 55.3만 |
|---|
| 2026.05.06 | ₩6,310 | ₩6,360 | ₩6,160 | ₩6,170 | -2.22% | 20.5만 |
|---|
| 2026.05.04 | ₩6,290 | ₩6,430 | ₩6,270 | ₩6,300 | +0.16% | 19만 |
|---|
| 2026.04.30 | ₩6,450 | ₩6,470 | ₩6,280 | ₩6,280 | -2.64% | 14.9만 |
|---|
| 2026.04.29 | ₩6,360 | ₩6,480 | ₩6,310 | ₩6,400 | +0.63% | 13.6만 |
|---|
| 2026.04.28 | ₩6,400 | ₩6,420 | ₩6,290 | ₩6,360 | -0.63% | 10.8만 |
|---|
| 2026.04.27 | ₩6,450 | ₩6,500 | ₩6,370 | ₩6,380 | -1.09% | 13.9만 |
|---|
| 2026.04.24 | ₩6,450 | ₩6,580 | ₩6,400 | ₩6,430 | -0.31% | 10.8만 |
|---|
| 2026.04.23 | ₩6,580 | ₩6,590 | ₩6,430 | ₩6,450 | -1.98% | 10.6만 |
|---|
| 2026.04.22 | ₩6,650 | ₩6,690 | ₩6,545 | ₩6,580 | -1.05% | 7만 |
|---|
| 2026.04.21 | ₩6,680 | ₩6,760 | ₩6,650 | ₩6,700 | +0.30% | 12.1만 |
|---|
| 2026.04.20 | ₩6,710 | ₩6,800 | ₩6,600 | ₩6,680 | -0.45% | 8.9만 |
|---|
| 2026.04.17 | ₩6,750 | ₩6,790 | ₩6,600 | ₩6,740 | -0.15% | 10.8만 |
|---|
| 2026.04.16 | ₩6,590 | ₩6,740 | ₩6,590 | ₩6,740 | +2.28% | 12.3만 |
|---|
| 2026.04.15 | ₩6,600 | ₩6,650 | ₩6,570 | ₩6,580 | -0.30% | 10만 |
|---|
| 2026.04.14 | ₩6,450 | ₩6,490 | ₩6,430 | ₩6,470 | +0.31% | 4.8만 |
|---|
| 2026.04.13 | ₩6,490 | ₩6,520 | ₩6,380 | ₩6,410 | -1.23% | 7.9만 |
|---|
| 2026.04.10 | ₩6,420 | ₩6,600 | ₩6,420 | ₩6,550 | +2.02% | 15.8만 |
|---|
| 2026.04.09 | ₩6,500 | ₩6,580 | ₩6,350 | ₩6,490 | -0.15% | 8.6만 |
|---|
| 2026.04.08 | ₩6,360 | ₩6,700 | ₩6,350 | ₩6,510 | +2.36% | 30.9만 |
|---|
| 2026.04.07 | ₩6,130 | ₩6,200 | ₩6,090 | ₩6,130 | 0.00% | 5.4만 |
|---|
| 2026.04.06 | ₩6,100 | ₩6,280 | ₩6,070 | ₩6,130 | +0.49% | 5.1만 |
|---|
| 2026.04.03 | ₩6,110 | ₩6,200 | ₩6,090 | ₩6,100 | -0.16% | 5.8만 |
|---|
| 2026.04.02 | ₩6,390 | ₩6,400 | ₩6,020 | ₩6,070 | -5.01% | 12만 |
|---|
| 2026.04.01 | ₩6,210 | ₩6,420 | ₩6,130 | ₩6,330 | +1.93% | 10.4만 |
|---|
| 2026.03.31 | ₩6,170 | ₩6,200 | ₩6,010 | ₩6,060 | -1.78% | 9.3만 |
|---|
| 2026.03.30 | ₩6,270 | ₩6,270 | ₩6,110 | ₩6,170 | -1.59% | 6.8만 |
|---|
| 2026.03.27 | ₩6,270 | ₩6,400 | ₩6,110 | ₩6,320 | +0.80% | 14만 |
|---|
| 2026.03.26 | ₩6,420 | ₩6,440 | ₩6,240 | ₩6,310 | -1.71% | 7.6만 |
|---|
| 2026.03.25 | ₩6,310 | ₩6,450 | ₩6,310 | ₩6,420 | +1.74% | 12.5만 |
|---|
| 2026.03.24 | ₩6,350 | ₩6,380 | ₩6,130 | ₩6,310 | -0.63% | 7.4만 |
|---|
| 2026.03.23 | ₩6,300 | ₩6,380 | ₩6,100 | ₩6,190 | -1.75% | 23.1만 |
|---|
| 2026.03.20 | ₩6,250 | ₩6,540 | ₩6,250 | ₩6,500 | +4.00% | 17만 |
|---|
| 2026.03.19 | ₩6,460 | ₩6,460 | ₩6,210 | ₩6,220 | -3.72% | 16.4만 |
|---|
| 2026.03.18 | ₩6,530 | ₩6,580 | ₩6,460 | ₩6,470 | -0.92% | 15.8만 |
|---|
| 2026.03.17 | ₩6,390 | ₩6,530 | ₩6,370 | ₩6,490 | +1.56% | 7.9만 |
|---|
| 2026.03.16 | ₩6,500 | ₩6,510 | ₩6,290 | ₩6,340 | -2.46% | 25.5만 |
|---|
| 2026.03.13 | ₩6,410 | ₩6,500 | ₩6,320 | ₩6,500 | +1.40% | 12.2만 |
|---|
| 2026.03.12 | ₩6,350 | ₩6,490 | ₩6,290 | ₩6,420 | +1.10% | 5.6만 |
|---|
| 2026.03.11 | ₩6,350 | ₩6,500 | ₩6,340 | ₩6,360 | +0.16% | 12.5만 |
|---|
| 2026.03.10 | ₩6,200 | ₩6,330 | ₩6,170 | ₩6,310 | +1.77% | 15만 |
|---|
| 2026.03.09 | ₩6,210 | ₩6,210 | ₩5,960 | ₩5,970 | -3.86% | 29.6만 |
|---|
| 2026.03.06 | ₩6,330 | ₩6,470 | ₩6,170 | ₩6,380 | +0.79% | 20.5만 |
|---|
| 2026.03.05 | ₩6,490 | ₩6,580 | ₩6,200 | ₩6,370 | -1.85% | 22.6만 |
|---|
| 2026.03.04 | ₩6,550 | ₩6,640 | ₩6,050 | ₩6,100 | -6.87% | 49.1만 |
|---|
| 2026.03.03 | ₩6,700 | ₩6,900 | ₩6,680 | ₩6,710 | +0.15% | 48.7만 |
|---|
| 2026.02.27 | ₩7,170 | ₩7,200 | ₩7,070 | ₩7,070 | -1.39% | 22.2만 |
|---|
| 2026.02.26 | ₩7,500 | ₩7,520 | ₩7,160 | ₩7,170 | -4.40% | 34.7만 |
|---|
| 2026.02.25 | ₩7,390 | ₩7,630 | ₩7,310 | ₩7,470 | +1.08% | 45.1만 |
|---|
| 2026.02.24 | ₩7,410 | ₩7,470 | ₩7,280 | ₩7,300 | -1.48% | 20.7만 |
|---|
| 2026.02.23 | ₩7,130 | ₩7,470 | ₩7,130 | ₩7,400 | +3.79% | 36.4만 |
|---|
| 2026.02.20 | ₩7,170 | ₩7,210 | ₩7,090 | ₩7,130 | -0.56% | 16.2만 |
|---|
| 2026.02.19 | ₩7,290 | ₩7,330 | ₩7,150 | ₩7,200 | -1.23% | 22.2만 |
|---|
| 2026.02.13 | ₩7,170 | ₩7,370 | ₩7,150 | ₩7,240 | +0.98% | 16.1만 |
|---|
| 2026.02.12 | ₩7,330 | ₩7,350 | ₩7,230 | ₩7,250 | -1.09% | 18.1만 |
|---|
| 2026.02.11 | ₩7,400 | ₩7,440 | ₩7,200 | ₩7,310 | -1.22% | 23만 |
|---|
| 2026.02.10 | ₩7,110 | ₩7,500 | ₩7,110 | ₩7,320 | +2.95% | 58.9만 |
|---|
| 2026.02.09 | ₩7,040 | ₩7,150 | ₩6,920 | ₩7,090 | +0.71% | 37.5만 |
|---|
| 2026.02.06 | ₩7,000 | ₩7,010 | ₩6,730 | ₩6,900 | -1.43% | 22.1만 |
|---|
| 2026.02.05 | ₩6,930 | ₩7,090 | ₩6,900 | ₩7,010 | +1.15% | 45.5만 |
|---|
| 2026.02.04 | ₩6,650 | ₩6,920 | ₩6,640 | ₩6,910 | +3.91% | 17.5만 |
|---|
| 2026.02.03 | ₩6,700 | ₩6,700 | ₩6,600 | ₩6,700 | 0.00% | 12.1만 |
|---|
| 2026.02.02 | ₩6,780 | ₩6,780 | ₩6,550 | ₩6,580 | -2.95% | 32.3만 |
|---|
| 2026.01.30 | ₩6,890 | ₩6,890 | ₩6,700 | ₩6,780 | -1.60% | 27.5만 |
|---|
| 2026.01.29 | ₩6,850 | ₩6,920 | ₩6,750 | ₩6,880 | +0.44% | 17.7만 |
|---|
| 2026.01.28 | ₩6,910 | ₩6,950 | ₩6,830 | ₩6,880 | -0.43% | 17.7만 |
|---|
| 2026.01.27 | ₩6,930 | ₩7,000 | ₩6,830 | ₩6,910 | -0.29% | 20.9만 |
|---|
| 2026.01.26 | ₩6,990 | ₩7,070 | ₩6,890 | ₩6,930 | -0.86% | 15만 |
|---|
| 2026.01.23 | ₩7,010 | ₩7,010 | ₩6,840 | ₩6,990 | -0.29% | 15.6만 |
|---|
| 2026.01.22 | ₩6,970 | ₩7,000 | ₩6,870 | ₩6,970 | 0.00% | 13.7만 |
|---|
| 2026.01.21 | ₩7,020 | ₩7,020 | ₩6,750 | ₩6,850 | -2.42% | 18.7만 |
|---|
| 2026.01.20 | ₩7,010 | ₩7,060 | ₩6,910 | ₩7,030 | +0.29% | 15.9만 |
|---|
| 2026.01.19 | ₩7,170 | ₩7,210 | ₩7,010 | ₩7,050 | -1.67% | 21.6만 |
|---|
| 2026.01.16 | ₩6,750 | ₩7,140 | ₩6,750 | ₩7,050 | +4.44% | 52.1만 |
|---|
| 2026.01.15 | ₩6,680 | ₩6,830 | ₩6,630 | ₩6,750 | +1.05% | 15.9만 |
|---|
| 2026.01.14 | ₩6,600 | ₩6,680 | ₩6,530 | ₩6,610 | +0.15% | 10.9만 |
|---|
| 2026.01.13 | ₩6,630 | ₩6,680 | ₩6,560 | ₩6,570 | -0.90% | 13.2만 |
|---|
| 2026.01.12 | ₩6,690 | ₩6,720 | ₩6,610 | ₩6,620 | -1.05% | 9.5만 |
|---|
| 2026.01.09 | ₩6,680 | ₩6,750 | ₩6,670 | ₩6,690 | +0.15% | 7.1만 |
|---|
| 2026.01.08 | ₩6,680 | ₩6,750 | ₩6,590 | ₩6,690 | +0.15% | 16.8만 |
|---|
| 2026.01.07 | ₩6,810 | ₩6,810 | ₩6,600 | ₩6,680 | -1.91% | 25.1만 |
|---|
| 2026.01.06 | ₩6,850 | ₩6,850 | ₩6,780 | ₩6,800 | -0.73% | 11.2만 |
|---|
| 2026.01.05 | ₩6,910 | ₩6,980 | ₩6,820 | ₩6,850 | -0.87% | 14만 |
|---|
| 2026.01.02 | ₩6,910 | ₩7,060 | ₩6,900 | ₩6,910 | 0.00% | 7.7만 |
|---|
| 2025.12.30 | ₩6,940 | ₩7,030 | ₩6,930 | ₩6,930 | -0.14% | 3.5만 |
|---|
| 2025.12.29 | ₩6,990 | ₩7,050 | ₩6,900 | ₩6,970 | -0.29% | 5.7만 |
|---|
| 2025.12.26 | ₩7,040 | ₩7,070 | ₩6,950 | ₩6,990 | -0.71% | 7.1만 |
|---|
| 2025.12.24 | ₩7,010 | ₩7,050 | ₩6,830 | ₩7,040 | +0.43% | 7.1만 |
|---|
| 2025.12.23 | ₩6,980 | ₩7,010 | ₩6,890 | ₩6,890 | -1.29% | 5.8만 |
|---|
| 2025.12.22 | ₩7,080 | ₩7,080 | ₩6,980 | ₩7,000 | -1.13% | 6.8만 |
|---|
| 2025.12.19 | ₩6,970 | ₩7,000 | ₩6,830 | ₩6,950 | -0.29% | 5.3만 |
|---|
| 2025.12.18 | ₩6,980 | ₩7,000 | ₩6,830 | ₩6,900 | -1.15% | 7.7만 |
|---|
| 2025.12.17 | ₩7,050 | ₩7,070 | ₩6,960 | ₩7,010 | -0.57% | 7.1만 |
|---|
| 2025.12.16 | ₩7,040 | ₩7,100 | ₩6,960 | ₩6,980 | -0.85% | 8.3만 |
|---|
| 2025.12.15 | ₩7,030 | ₩7,080 | ₩6,970 | ₩7,010 | -0.28% | 8.8만 |
|---|
| 2025.12.12 | ₩6,880 | ₩7,400 | ₩6,880 | ₩7,050 | +2.47% | 19.4만 |
|---|
| 2025.12.11 | ₩6,830 | ₩7,000 | ₩6,820 | ₩6,870 | +0.59% | 11.7만 |
|---|
| 2025.12.10 | ₩7,020 | ₩7,030 | ₩6,820 | ₩6,830 | -2.71% | 17.2만 |
|---|
| 2025.12.09 | ₩7,040 | ₩7,260 | ₩6,900 | ₩6,970 | -0.99% | 32.4만 |
|---|
| 2025.12.08 | ₩6,710 | ₩8,380 | ₩6,580 | ₩7,080 | +5.51% | 223.5만 |
|---|
| 2025.12.05 | ₩6,750 | ₩6,870 | ₩6,650 | ₩6,680 | -1.04% | 6.4만 |
|---|
| 2025.12.04 | ₩6,800 | ₩6,850 | ₩6,730 | ₩6,750 | -0.74% | 6.6만 |
|---|
| 2025.12.03 | ₩6,800 | ₩6,870 | ₩6,760 | ₩6,800 | 0.00% | 7.6만 |
|---|
| 2025.12.02 | ₩6,690 | ₩6,850 | ₩6,670 | ₩6,670 | -0.30% | 5.6만 |
|---|
| 2025.12.01 | ₩6,720 | ₩6,800 | ₩6,660 | ₩6,660 | -0.89% | 6.4만 |
|---|
| 2025.11.28 | ₩6,740 | ₩6,770 | ₩6,680 | ₩6,700 | -0.59% | 2.9만 |
|---|
| 2025.11.27 | ₩6,650 | ₩6,720 | ₩6,630 | ₩6,700 | +0.75% | 6만 |
|---|
| 2025.11.26 | ₩6,640 | ₩6,780 | ₩6,610 | ₩6,650 | +0.15% | 7.9만 |
|---|
| 2025.11.25 | ₩6,790 | ₩6,830 | ₩6,600 | ₩6,610 | -2.65% | 8.4만 |
|---|
| 2025.11.24 | ₩7,020 | ₩7,080 | ₩6,740 | ₩6,740 | -3.99% | 12.5만 |
|---|
| 2025.11.21 | ₩7,160 | ₩7,160 | ₩6,950 | ₩7,000 | -2.23% | 12.3만 |
|---|
| 2025.11.20 | ₩6,830 | ₩7,200 | ₩6,830 | ₩7,170 | +4.98% | 19만 |
|---|
| 2025.11.19 | ₩6,570 | ₩7,040 | ₩6,570 | ₩6,750 | +2.74% | 25.3만 |
|---|
| 2025.11.18 | ₩6,970 | ₩6,970 | ₩6,560 | ₩6,570 | -5.74% | 14.7만 |
|---|
| 2025.11.17 | ₩7,000 | ₩7,060 | ₩6,830 | ₩6,850 | -2.14% | 10.5만 |
|---|
| 2025.11.14 | ₩7,090 | ₩7,120 | ₩6,920 | ₩6,950 | -1.97% | 12.7만 |
|---|
| 2025.11.13 | ₩7,240 | ₩7,300 | ₩7,090 | ₩7,120 | -1.66% | 8.1만 |
|---|
| 2025.11.12 | ₩7,120 | ₩7,290 | ₩7,110 | ₩7,160 | +0.56% | 11.2만 |
|---|
| 2025.11.11 | ₩7,070 | ₩7,340 | ₩7,070 | ₩7,100 | +0.42% | 5.2만 |
|---|
| 2025.11.10 | ₩6,920 | ₩7,230 | ₩6,920 | ₩7,210 | +4.19% | 10.2만 |
|---|
| 2025.11.07 | ₩7,080 | ₩7,090 | ₩6,860 | ₩6,920 | -2.26% | 8.5만 |
|---|
| 2025.11.06 | ₩6,900 | ₩7,060 | ₩6,850 | ₩7,040 | +2.03% | 7.8만 |
|---|
| 2025.11.05 | ₩6,930 | ₩6,990 | ₩6,790 | ₩6,840 | -1.30% | 16.5만 |
|---|
| 2025.11.04 | ₩7,000 | ₩7,020 | ₩6,900 | ₩6,980 | -0.29% | 10.3만 |
|---|
| 2025.11.03 | ₩7,250 | ₩7,250 | ₩7,000 | ₩7,000 | -3.45% | 18.8만 |
|---|
| 2025.10.31 | ₩7,250 | ₩7,290 | ₩7,200 | ₩7,210 | -0.55% | 6.1만 |
|---|
| 2025.10.30 | ₩7,310 | ₩7,610 | ₩7,210 | ₩7,240 | -0.96% | 24.2만 |
|---|
| 2025.10.29 | ₩7,340 | ₩7,390 | ₩7,240 | ₩7,240 | -1.36% | 12.9만 |
|---|
| 2025.10.28 | ₩7,370 | ₩7,450 | ₩7,320 | ₩7,330 | -0.54% | 7.2만 |
|---|
| 2025.10.27 | ₩7,400 | ₩7,440 | ₩7,310 | ₩7,320 | -1.08% | 10만 |
|---|
| 2025.10.24 | ₩7,400 | ₩7,400 | ₩7,250 | ₩7,330 | -0.95% | 9.1만 |
|---|
| 2025.10.23 | ₩7,410 | ₩7,470 | ₩7,330 | ₩7,360 | -0.67% | 4.7만 |
|---|
| 2025.10.22 | ₩7,450 | ₩7,510 | ₩7,300 | ₩7,400 | -0.67% | 21.6만 |
|---|
| 2025.10.21 | ₩7,510 | ₩7,600 | ₩7,450 | ₩7,460 | -0.67% | 8.5만 |
|---|
| 2025.10.20 | ₩7,570 | ₩7,670 | ₩7,500 | ₩7,530 | -0.53% | 8.8만 |
|---|
| 2025.10.17 | ₩7,720 | ₩7,720 | ₩7,600 | ₩7,600 | -1.55% | 7.9만 |
|---|
| 2025.10.16 | ₩7,790 | ₩7,860 | ₩7,680 | ₩7,710 | -1.03% | 8.9만 |
|---|
| 2025.10.15 | ₩7,670 | ₩7,760 | ₩7,640 | ₩7,760 | +1.17% | 4.3만 |
|---|
| 2025.10.14 | ₩7,670 | ₩7,740 | ₩7,600 | ₩7,660 | -0.13% | 6.5만 |
|---|
| 2025.10.13 | ₩7,760 | ₩7,760 | ₩7,650 | ₩7,660 | -1.29% | 7.1만 |
|---|
| 2025.10.10 | ₩7,960 | ₩8,000 | ₩7,770 | ₩7,770 | -2.39% | 8만 |
|---|