시장 데이터를 불러오는 중
전체 종목
FTAI 애비에이션 과거 주가
FTAI Aviation Ltd. - Common Stock · FTAI · NASDAQ
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FTAI Aviation Ltd. - Common Stock · FTAI · NASDAQ
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩231,823 | ₩233,338 | ₩223,293 | ₩227,940 | -1.67% | 96.3만 |
| 2026.10.08 | ₩229,395 | ₩232,480 | ₩225,774 | ₩229,409 | +0.01% | 193.9만 |
| 2026.10.07 | ₩235,363 | ₩239,266 | ₩227,947 | ₩234,465 | -0.38% | 169.6만 |
| 2026.10.06 | ₩224,902 | ₩241,432 | ₩223,548 | ₩240,647 | +7.00% | 217.7만 |
| 2026.10.05 | ₩225,533 | ₩226,203 | ₩220,517 | ₩220,879 | -2.06% | 73.7만 |
| 2026.10.02 | ₩226,686 | ₩227,716 | ₩217,721 | ₩224,004 | -1.18% | 116.7만 |
| 2026.10.01 | ₩223,964 | ₩227,021 | ₩220,249 | ₩224,393 | +0.19% | 101.8만 |
| 2026.09.30 | ₩231,300 | ₩231,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,146 |
| ₩224,004 |
| -3.15% |
| 116.1만 |
| 2026.09.29 | ₩228,121 | ₩234,491 | ₩226,512 | ₩226,552 | -0.69% | 91.4만 |
|---|
| 2026.09.28 | ₩232,513 | ₩232,513 | ₩223,186 | ₩224,098 | -3.62% | 166.6만 |
|---|
| 2026.09.25 | ₩235,001 | ₩237,911 | ₩230,334 | ₩234,773 | -0.10% | 150.3만 |
|---|
| 2026.09.24 | ₩245,046 | ₩245,381 | ₩233,646 | ₩234,062 | -4.48% | 154.9만 |
|---|
| 2026.09.23 | ₩251,765 | ₩257,357 | ₩248,962 | ₩249,458 | -0.92% | 138.8만 |
|---|
| 2026.09.22 | ₩261,327 | ₩261,327 | ₩253,508 | ₩254,460 | -2.63% | 63만 |
|---|
| 2026.09.21 | ₩259,637 | ₩262,815 | ₩255,252 | ₩258,484 | -0.44% | 88.8만 |
|---|
| 2026.09.18 | ₩262,252 | ₩262,520 | ₩254,661 | ₩255,801 | -2.46% | 140.2만 |
|---|
| 2026.09.17 | ₩263,526 | ₩268,059 | ₩259,033 | ₩261,608 | -0.73% | 149.9만 |
|---|
| 2026.09.16 | ₩245,971 | ₩255,614 | ₩241,161 | ₩254,581 | +3.50% | 230.5만 |
|---|
| 2026.09.15 | ₩237,777 | ₩238,957 | ₩230,629 | ₩236,624 | -0.49% | 166.4만 |
|---|
| 2026.09.14 | ₩241,398 | ₩246,534 | ₩234,424 | ₩236,034 | -2.22% | 210만 |
|---|
| 2026.09.11 | ₩246,762 | ₩254,098 | ₩244,080 | ₩249,525 | +1.12% | 124.6만 |
|---|
| 2026.09.10 | ₩244,187 | ₩245,783 | ₩237,951 | ₩241,519 | -1.09% | 200만 |
|---|
| 2026.09.09 | ₩261,514 | ₩262,225 | ₩246,367 | ₩248,439 | -5.00% | 104.7만 |
|---|
| 2026.09.08 | ₩264,076 | ₩268,461 | ₩258,457 | ₩263,781 | -0.11% | 82만 |
|---|
| 2026.09.04 | ₩267,402 | ₩269,407 | ₩258,873 | ₩263,231 | -1.56% | 105만 |
|---|
| 2026.09.03 | ₩249,445 | ₩271,533 | ₩247,889 | ₩267,402 | +7.20% | 177.8만 |
|---|
| 2026.09.02 | ₩253,575 | ₩256,872 | ₩247,627 | ₩248,922 | -1.84% | 116.9만 |
|---|
| 2026.09.01 | ₩251,429 | ₩257,183 | ₩250,062 | ₩253,857 | +0.97% | 126만 |
|---|
| 2026.08.31 | ₩257,491 | ₩258,323 | ₩248,922 | ₩254,943 | -0.99% | 197.4만 |
|---|
| 2026.08.28 | ₩267,536 | ₩269,347 | ₩258,832 | ₩261,488 | -2.26% | 98.5만 |
|---|
| 2026.08.27 | ₩271,868 | ₩272,820 | ₩262,480 | ₩267,442 | -1.63% | 112.1만 |
|---|
| 2026.08.26 | ₩269,977 | ₩273,558 | ₩268,354 | ₩269,923 | -0.02% | 98.2만 |
|---|
| 2026.08.25 | ₩272,042 | ₩272,042 | ₩266,070 | ₩268,850 | -1.17% | 96.6만 |
|---|
| 2026.08.24 | ₩278,426 | ₩281,416 | ₩265,524 | ₩266,101 | -4.43% | 124.6만 |
|---|
| 2026.08.21 | ₩273,450 | ₩283,239 | ₩271,747 | ₩281,229 | +2.84% | 90.4만 |
|---|
| 2026.08.20 | ₩279,646 | ₩279,646 | ₩260,750 | ₩265,283 | -5.14% | 139.1만 |
|---|
| 2026.08.19 | ₩283,589 | ₩285,654 | ₩273,799 | ₩282,851 | -0.26% | 111.8만 |
|---|
| 2026.08.18 | ₩295,739 | ₩298,395 | ₩279,984 | ₩283,643 | -4.09% | 140.3만 |
|---|
| 2026.08.17 | ₩295,122 | ₩314,609 | ₩291,689 | ₩305,006 | +3.35% | 126.7만 |
|---|
| 2026.08.14 | ₩290,429 | ₩293,044 | ₩286,928 | ₩291,193 | +0.26% | 64.2만 |
|---|
| 2026.08.13 | ₩305,020 | ₩307,112 | ₩288,484 | ₩289,879 | -4.96% | 124.6만 |
|---|
| 2026.08.12 | ₩311,524 | ₩313,791 | ₩302,391 | ₩303,974 | -2.42% | 171.6만 |
|---|
| 2026.08.11 | ₩289,959 | ₩302,874 | ₩289,959 | ₩302,552 | +4.34% | 108.3만 |
|---|
| 2026.08.10 | ₩288,779 | ₩294,412 | ₩284,407 | ₩288,337 | -0.15% | 109.7만 |
|---|
| 2026.08.07 | ₩301,748 | ₩301,951 | ₩287,438 | ₩289,999 | -3.89% | 133.4만 |
|---|
| 2026.08.06 | ₩300,594 | ₩306,803 | ₩295,350 | ₩296,692 | -1.30% | 164.7만 |
|---|
| 2026.08.05 | ₩301,748 | ₩312,436 | ₩297,314 | ₩300,044 | -0.56% | 130.1만 |
|---|
| 2026.08.04 | ₩309,687 | ₩311,383 | ₩282,342 | ₩297,671 | -3.88% | 158.1만 |
|---|
| 2026.08.03 | ₩283,307 | ₩310,706 | ₩281,430 | ₩301,949 | +6.58% | 219.6만 |
|---|
| 2026.07.31 | ₩270,902 | ₩283,931 | ₩268,220 | ₩276,267 | +1.98% | 273.9만 |
|---|
| 2026.07.30 | ₩248,036 | ₩265,538 | ₩240,204 | ₩264,867 | +6.79% | 499.6만 |
|---|
| 2026.07.29 | ₩282,690 | ₩282,690 | ₩263,861 | ₩264,693 | -6.37% | 341.6만 |
|---|
| 2026.07.28 | ₩281,738 | ₩286,083 | ₩263,540 | ₩284,944 | +1.14% | 173만 |
|---|
| 2026.07.27 | ₩297,047 | ₩299,669 | ₩274,389 | ₩287,197 | -3.32% | 123.4만 |
|---|
| 2026.07.24 | ₩290,764 | ₩294,130 | ₩285,145 | ₩289,651 | -0.38% | 81만 |
|---|
| 2026.07.23 | ₩296,812 | ₩304,805 | ₩287,831 | ₩290,764 | -2.04% | 107.5만 |
|---|
| 2026.07.22 | ₩302,686 | ₩309,928 | ₩289,128 | ₩298,381 | -1.42% | 264.4만 |
|---|
| 2026.07.21 | ₩270,232 | ₩284,850 | ₩263,499 | ₩281,966 | +4.34% | 148.7만 |
|---|
| 2026.07.20 | ₩281,631 | ₩286,727 | ₩266,651 | ₩267,831 | -4.90% | 153.4만 |
|---|
| 2026.07.17 | ₩266,215 | ₩282,074 | ₩266,128 | ₩278,225 | +4.51% | 118.3만 |
|---|
| 2026.07.16 | ₩277,567 | ₩282,208 | ₩265,994 | ₩273,182 | -1.58% | 140.8만 |
|---|
| 2026.07.15 | ₩288,176 | ₩289,973 | ₩273,826 | ₩286,727 | -0.50% | 120.5만 |
|---|
| 2026.07.14 | ₩284,246 | ₩288,337 | ₩275,066 | ₩276,562 | -2.70% | 110.7만 |
|---|
| 2026.07.13 | ₩295,941 | ₩301,426 | ₩280,679 | ₩281,470 | -4.89% | 132.9만 |
|---|
| 2026.07.10 | ₩303,960 | ₩305,409 | ₩291,019 | ₩304,899 | +0.31% | 105.6만 |
|---|
| 2026.07.09 | ₩296,987 | ₩310,076 | ₩293,701 | ₩305,798 | +2.97% | 150.6만 |
|---|
| 2026.07.08 | ₩298,019 | ₩304,859 | ₩282,369 | ₩289,812 | -2.75% | 158.3만 |
|---|
| 2026.07.07 | ₩318,458 | ₩320,737 | ₩293,835 | ₩305,167 | -4.17% | 152.7만 |
|---|
| 2026.07.06 | ₩329,803 | ₩348,230 | ₩322,333 | ₩323,929 | -1.78% | 110만 |
|---|
| 2026.07.02 | ₩351,703 | ₩362,593 | ₩328,570 | ₩332,673 | -5.41% | 119.2만 |
|---|
| 2026.07.01 | ₩357,658 | ₩361,212 | ₩346,366 | ₩351,140 | -1.82% | 87.4만 |
|---|
| 2026.06.30 | ₩355,298 | ₩366,549 | ₩350,396 | ₩362,808 | +2.11% | 93.5만 |
|---|
| 2026.06.29 | ₩353,299 | ₩358,275 | ₩341,109 | ₩353,541 | +0.07% | 91.3만 |
|---|
| 2026.06.26 | ₩351,368 | ₩366,053 | ₩334,806 | ₩348,793 | -0.73% | 262.3만 |
|---|
| 2026.06.25 | ₩372,008 | ₩374,945 | ₩358,329 | ₩359,951 | -3.24% | 65.9만 |
|---|
| 2026.06.24 | ₩347,399 | ₩375,508 | ₩347,358 | ₩364,967 | +5.06% | 85.6만 |
|---|
| 2026.06.23 | ₩346,634 | ₩357,095 | ₩342,799 | ₩351,489 | +1.40% | 76.8만 |
|---|
| 2026.06.22 | ₩371,203 | ₩382,214 | ₩362,419 | ₩364,846 | -1.71% | 86.5만 |
|---|
| 2026.06.18 | ₩379,786 | ₩386,773 | ₩364,296 | ₩370,291 | -2.50% | 135.5만 |
|---|
| 2026.06.17 | ₩360,662 | ₩382,877 | ₩356,505 | ₩371,900 | +3.12% | 122.6만 |
|---|
| 2026.06.16 | ₩357,457 | ₩366,362 | ₩350,000 | ₩360,112 | +0.74% | 90.6만 |
|---|
| 2026.06.15 | ₩342,772 | ₩358,798 | ₩338,024 | ₩353,407 | +3.10% | 103.4만 |
|---|
| 2026.06.12 | ₩327,577 | ₩332,593 | ₩320,188 | ₩324,493 | -0.94% | 74.6만 |
|---|
| 2026.06.11 | ₩307,313 | ₩324,895 | ₩299,199 | ₩323,661 | +5.32% | 121.2만 |
|---|
| 2026.06.10 | ₩308,735 | ₩311,605 | ₩294,197 | ₩302,767 | -1.93% | 110.1만 |
|---|
| 2026.06.09 | ₩314,381 | ₩326,035 | ₩297,094 | ₩313,482 | -0.29% | 91.3만 |
|---|
| 2026.06.08 | ₩319,075 | ₩326,504 | ₩306,978 | ₩309,070 | -3.14% | 104.9만 |
|---|
| 2026.06.05 | ₩325,324 | ₩333,317 | ₩308,802 | ₩313,884 | -3.52% | 95.4만 |
|---|
| 2026.06.04 | ₩329,911 | ₩340,478 | ₩325,217 | ₩335,396 | +1.66% | 72만 |
|---|
| 2026.06.03 | ₩328,570 | ₩338,722 | ₩319,182 | ₩331,265 | +0.82% | 86.3만 |
|---|
| 2026.06.02 | ₩332,351 | ₩341,337 | ₩327,128 | ₩329,723 | -0.79% | 67.9만 |
|---|
| 2026.06.01 | ₩338,453 | ₩343,536 | ₩323,178 | ₩332,351 | -1.80% | 79만 |
|---|
| 2026.05.29 | ₩351,368 | ₩352,401 | ₩337,676 | ₩349,142 | -0.63% | 163.8만 |
|---|
| 2026.05.28 | ₩335,423 | ₩354,171 | ₩330,536 | ₩352,414 | +5.07% | 76.9만 |
|---|
| 2026.05.27 | ₩342,986 | ₩343,040 | ₩329,723 | ₩335,718 | -2.12% | 70.6만 |
|---|
| 2026.05.26 | ₩351,368 | ₩354,037 | ₩334,511 | ₩339,821 | -3.29% | 82.1만 |
|---|
| 2026.05.22 | ₩331,922 | ₩346,004 | ₩330,393 | ₩338,132 | +1.87% | 119.2만 |
|---|
| 2026.05.21 | ₩315,159 | ₩332,365 | ₩313,068 | ₩330,528 | +4.88% | 80.3만 |
|---|
| 2026.05.20 | ₩306,736 | ₩325,887 | ₩302,713 | ₩321,649 | +4.86% | 124.3만 |
|---|
| 2026.05.19 | ₩303,095 | ₩303,504 | ₩287,706 | ₩299,722 | -1.11% | 183.4만 |
|---|
| 2026.05.18 | ₩318,927 | ₩325,525 | ₩308,694 | ₩309,258 | -3.03% | 93.4만 |
|---|
| 2026.05.15 | ₩337,957 | ₩343,925 | ₩318,686 | ₩319,142 | -5.57% | 128.9만 |
|---|
| 2026.05.14 | ₩359,428 | ₩367,140 | ₩342,651 | ₩347,278 | -3.38% | 89.9만 |
|---|
| 2026.05.13 | ₩358,221 | ₩361,668 | ₩348,673 | ₩358,194 | -0.01% | 99.9만 |
|---|
| 2026.05.12 | ₩368,803 | ₩369,996 | ₩346,218 | ₩357,014 | -3.20% | 108만 |
|---|
| 2026.05.11 | ₩359,556 | ₩387,176 | ₩359,113 | ₩375,991 | +4.57% | 151.2만 |
|---|
| 2026.05.08 | ₩384,826 | ₩384,826 | ₩356,478 | ₩362,486 | -5.81% | 96.8만 |
|---|
| 2026.05.07 | ₩382,965 | ₩386,237 | ₩359,696 | ₩365,503 | -4.56% | 176.4만 |
|---|
| 2026.05.06 | ₩352,522 | ₩385,674 | ₩343,322 | ₩382,965 | +8.64% | 242.3만 |
|---|
| 2026.05.05 | ₩330,729 | ₩336,435 | ₩321,918 | ₩327,725 | -0.91% | 128.1만 |
|---|
| 2026.05.04 | ₩325,284 | ₩329,736 | ₩317,881 | ₩321,877 | -1.05% | 144.6만 |
|---|
| 2026.05.01 | ₩329,803 | ₩334,712 | ₩317,841 | ₩321,797 | -2.43% | 166.4만 |
|---|
| 2026.04.30 | ₩312,275 | ₩341,310 | ₩304,416 | ₩334,832 | +7.22% | 340.3만 |
|---|
| 2026.04.29 | ₩291,005 | ₩291,180 | ₩272,023 | ₩285,802 | -1.79% | 298.9만 |
|---|
| 2026.04.28 | ₩305,771 | ₩308,473 | ₩288,940 | ₩289,678 | -5.26% | 232.4만 |
|---|
| 2026.04.27 | ₩311,698 | ₩317,868 | ₩307,145 | ₩308,292 | -1.09% | 126.1만 |
|---|
| 2026.04.24 | ₩315,668 | ₩319,075 | ₩304,430 | ₩312,275 | -1.07% | 123.3만 |
|---|
| 2026.04.23 | ₩306,777 | ₩327,108 | ₩304,255 | ₩315,883 | +2.97% | 150.7만 |
|---|
| 2026.04.22 | ₩319,182 | ₩323,044 | ₩292,574 | ₩305,999 | -4.13% | 213.2만 |
|---|
| 2026.04.21 | ₩344,998 | ₩345,897 | ₩314,488 | ₩317,492 | -7.97% | 154.2만 |
|---|
| 2026.04.20 | ₩344,529 | ₩347,855 | ₩339,982 | ₩345,065 | +0.16% | 92.5만 |
|---|
| 2026.04.17 | ₩356,645 | ₩372,826 | ₩346,312 | ₩347,519 | -2.56% | 120.6만 |
|---|
| 2026.04.16 | ₩360,414 | ₩365,000 | ₩340,157 | ₩340,532 | -5.52% | 106.6만 |
|---|
| 2026.04.15 | ₩368,226 | ₩368,226 | ₩352,830 | ₩361,869 | -1.73% | 73.3만 |
|---|
| 2026.04.14 | ₩357,175 | ₩368,801 | ₩353,319 | ₩361,386 | +1.18% | 115.4만 |
|---|
| 2026.04.13 | ₩334,886 | ₩356,371 | ₩334,041 | ₩350,698 | +4.72% | 105.7만 |
|---|
| 2026.04.10 | ₩342,222 | ₩345,290 | ₩328,898 | ₩337,179 | -1.47% | 115.5만 |
|---|
| 2026.04.09 | ₩344,663 | ₩351,569 | ₩338,239 | ₩342,222 | -0.71% | 99.3만 |
|---|
| 2026.04.08 | ₩356,625 | ₩369,768 | ₩346,326 | ₩348,190 | -2.37% | 173.1만 |
|---|
| 2026.04.07 | ₩329,589 | ₩331,795 | ₩319,323 | ₩323,232 | -1.93% | 62.9만 |
|---|
| 2026.04.06 | ₩327,456 | ₩335,423 | ₩326,967 | ₩331,010 | +1.09% | 75.7만 |
|---|
| 2026.04.02 | ₩321,301 | ₩333,442 | ₩315,614 | ₩325,472 | +1.30% | 99.9만 |
|---|
| 2026.04.01 | ₩335,999 | ₩342,638 | ₩329,629 | ₩335,020 | -0.29% | 122.1만 |
|---|
| 2026.03.31 | ₩314,501 | ₩330,031 | ₩313,470 | ₩328,570 | +4.47% | 132.9만 |
|---|
| 2026.03.30 | ₩320,644 | ₩321,395 | ₩303,317 | ₩306,790 | -4.32% | 134.3만 |
|---|
| 2026.03.27 | ₩319,919 | ₩326,585 | ₩314,917 | ₩320,603 | +0.21% | 87.4만 |
|---|
| 2026.03.26 | ₩323,742 | ₩332,921 | ₩319,986 | ₩321,797 | -0.60% | 129.1만 |
|---|
| 2026.03.25 | ₩337,488 | ₩346,540 | ₩322,830 | ₩330,890 | -1.96% | 125.2만 |
|---|
| 2026.03.24 | ₩321,877 | ₩332,713 | ₩313,817 | ₩331,346 | +2.94% | 91만 |
|---|
| 2026.03.23 | ₩318,404 | ₩335,718 | ₩315,735 | ₩323,936 | +1.74% | 144만 |
|---|
| 2026.03.20 | ₩317,224 | ₩320,657 | ₩305,865 | ₩308,493 | -2.75% | 391.5만 |
|---|
| 2026.03.19 | ₩311,672 | ₩322,655 | ₩304,420 | ₩322,052 | +3.33% | 161.1만 |
|---|
| 2026.03.18 | ₩317,291 | ₩330,749 | ₩315,145 | ₩322,521 | +1.65% | 164.2만 |
|---|
| 2026.03.17 | ₩316,526 | ₩322,025 | ₩311,377 | ₩317,371 | +0.27% | 151.7만 |
|---|
| 2026.03.16 | ₩308,024 | ₩320,910 | ₩307,836 | ₩316,634 | +2.80% | 205.7만 |
|---|
| 2026.03.13 | ₩324,707 | ₩325,498 | ₩297,510 | ₩298,046 | -8.21% | 202만 |
|---|
| 2026.03.12 | ₩342,343 | ₩344,891 | ₩317,452 | ₩318,042 | -7.10% | 199.2만 |
|---|
| 2026.03.11 | ₩357,242 | ₩362,379 | ₩348,297 | ₩348,565 | -2.43% | 100.5만 |
|---|
| 2026.03.10 | ₩371,337 | ₩376,272 | ₩362,861 | ₩364,028 | -1.97% | 128.3만 |
|---|
| 2026.03.09 | ₩342,034 | ₩372,236 | ₩333,330 | ₩370,600 | +8.35% | 205만 |
|---|
| 2026.03.06 | ₩352,173 | ₩356,947 | ₩337,971 | ₩349,155 | -0.86% | 284.6만 |
|---|
| 2026.03.05 | ₩369,728 | ₩376,876 | ₩360,850 | ₩366,751 | -0.81% | 179.8만 |
|---|
| 2026.03.04 | ₩379,437 | ₩393,868 | ₩376,246 | ₩379,411 | -0.01% | 141.1만 |
|---|
| 2026.03.03 | ₩389,362 | ₩393,874 | ₩366,563 | ₩377,855 | -2.96% | 149.2만 |
|---|
| 2026.03.02 | ₩403,363 | ₩413,344 | ₩387,578 | ₩399,836 | -0.87% | 140.9만 |
|---|
| 2026.02.27 | ₩411,047 | ₩427,878 | ₩403,470 | ₩410,108 | -0.23% | 755.9만 |
|---|
| 2026.02.26 | ₩388,919 | ₩433,859 | ₩382,214 | ₩415,795 | +6.91% | 401.7만 |
|---|
| 2026.02.25 | ₩409,036 | ₩415,741 | ₩402,330 | ₩405,052 | -0.97% | 197.8만 |
|---|
| 2026.02.24 | ₩377,573 | ₩411,718 | ₩377,131 | ₩407,601 | +7.95% | 175.3만 |
|---|
| 2026.02.23 | ₩386,653 | ₩394,029 | ₩377,131 | ₩381,181 | -1.42% | 112만 |
|---|
| 2026.02.20 | ₩385,848 | ₩397,261 | ₩379,974 | ₩388,570 | +0.71% | 97.1만 |
|---|
| 2026.02.19 | ₩385,714 | ₩391,708 | ₩378,767 | ₩387,551 | +0.48% | 103.8만 |
|---|
| 2026.02.18 | ₩386,706 | ₩399,722 | ₩382,851 | ₩385,110 | -0.41% | 120.3만 |
|---|
| 2026.02.17 | ₩374,744 | ₩387,564 | ₩366,120 | ₩383,219 | +2.26% | 94.2만 |
|---|
| 2026.02.13 | ₩371,015 | ₩382,358 | ₩364,779 | ₩375,307 | +1.16% | 91.9만 |
|---|
| 2026.02.12 | ₩358,691 | ₩372,826 | ₩356,277 | ₩368,574 | +2.76% | 161.6만 |
|---|
| 2026.02.11 | ₩368,803 | ₩368,803 | ₩342,799 | ₩356,692 | -3.28% | 168.1만 |
|---|
| 2026.02.10 | ₩370,707 | ₩374,717 | ₩351,395 | ₩359,147 | -3.12% | 126.9만 |
|---|
| 2026.02.09 | ₩368,803 | ₩375,508 | ₩360,608 | ₩369,312 | +0.14% | 106.9만 |
|---|
| 2026.02.06 | ₩358,463 | ₩373,644 | ₩358,463 | ₩365,597 | +1.99% | 111.9만 |
|---|
| 2026.02.05 | ₩363,827 | ₩363,827 | ₩343,335 | ₩347,492 | -4.49% | 141.6만 |
|---|
| 2026.02.04 | ₩385,566 | ₩386,552 | ₩343,335 | ₩354,547 | -8.05% | 192.3만 |
|---|
| 2026.02.03 | ₩382,267 | ₩388,906 | ₩368,816 | ₩384,198 | +0.51% | 152.3만 |
|---|
| 2026.02.02 | ₩361,547 | ₩369,473 | ₩358,858 | ₩367,984 | +1.78% | 133.5만 |
|---|
| 2026.01.30 | ₩363,291 | ₩370,351 | ₩360,555 | ₩365,208 | +0.53% | 130.9만 |
|---|
| 2026.01.29 | ₩375,508 | ₩377,446 | ₩366,590 | ₩370,157 | -1.42% | 116만 |
|---|
| 2026.01.28 | ₩382,053 | ₩386,237 | ₩363,411 | ₩369,688 | -3.24% | 249.2만 |
|---|
| 2026.01.27 | ₩386,827 | ₩394,927 | ₩375,910 | ₩378,190 | -2.23% | 194.6만 |
|---|
| 2026.01.26 | ₩392,097 | ₩400,989 | ₩385,487 | ₩387,484 | -1.18% | 173.7만 |
|---|
| 2026.01.23 | ₩390,689 | ₩406,353 | ₩388,047 | ₩391,735 | +0.27% | 223.1만 |
|---|
| 2026.01.22 | ₩399,038 | ₩415,741 | ₩383,260 | ₩393,599 | -1.36% | 390.5만 |
|---|
| 2026.01.21 | ₩375,065 | ₩384,923 | ₩363,653 | ₩384,896 | +2.62% | 242.9만 |
|---|
| 2026.01.20 | ₩365,289 | ₩377,006 | ₩354,064 | ₩375,830 | +2.89% | 169만 |
|---|
| 2026.01.16 | ₩357,886 | ₩371,579 | ₩354,471 | ₩367,072 | +2.57% | 160.6만 |
|---|
| 2026.01.15 | ₩343,094 | ₩371,243 | ₩342,725 | ₩357,873 | +4.31% | 264.2만 |
|---|
| 2026.01.14 | ₩338,789 | ₩345,266 | ₩335,275 | ₩338,011 | -0.23% | 131.1만 |
|---|
| 2026.01.13 | ₩328,704 | ₩345,588 | ₩325,887 | ₩340,170 | +3.49% | 135.2만 |
|---|
| 2026.01.12 | ₩324,010 | ₩331,625 | ₩321,865 | ₩328,087 | +1.26% | 128.1만 |
|---|
| 2026.01.09 | ₩324,050 | ₩339,231 | ₩321,106 | ₩329,548 | +1.70% | 194.9만 |
|---|
| 2026.01.08 | ₩324,546 | ₩329,776 | ₩306,008 | ₩320,255 | -1.32% | 263.4만 |
|---|
| 2026.01.07 | ₩315,413 | ₩336,214 | ₩313,817 | ₩322,709 | +2.31% | 342.6만 |
|---|
| 2026.01.06 | ₩307,125 | ₩321,488 | ₩303,397 | ₩321,207 | +4.58% | 235.4만 |
|---|
| 2026.01.05 | ₩285,225 | ₩303,518 | ₩280,317 | ₩303,022 | +6.24% | 302.3만 |
|---|
| 2026.01.02 | ₩265,578 | ₩282,462 | ₩265,578 | ₩282,100 | +6.22% | 192.2만 |
|---|
| 2025.12.31 | ₩266,503 | ₩269,561 | ₩260,844 | ₩263,996 | -0.94% | 149.2만 |
|---|
| 2025.12.30 | ₩236,946 | ₩268,059 | ₩236,946 | ₩265,109 | +11.89% | 326.2만 |
|---|
| 2025.12.29 | ₩230,589 | ₩233,258 | ₩228,793 | ₩231,782 | +0.52% | 36.8만 |
|---|
| 2025.12.26 | ₩232,332 | ₩235,363 | ₩229,147 | ₩233,606 | +0.55% | 32.8만 |
|---|
| 2025.12.24 | ₩232,989 | ₩234,022 | ₩229,639 | ₩232,359 | -0.27% | 20.3만 |
|---|
| 2025.12.23 | ₩232,037 | ₩233,874 | ₩227,424 | ₩230,964 | -0.46% | 50.5만 |
|---|
| 2025.12.22 | ₩229,878 | ₩231,809 | ₩225,788 | ₩228,993 | -0.39% | 64.5만 |
|---|
| 2025.12.19 | ₩221,281 | ₩228,537 | ₩221,281 | ₩225,962 | +2.12% | 83.8만 |
|---|
| 2025.12.18 | ₩220,960 | ₩225,298 | ₩217,352 | ₩220,986 | +0.01% | 63.4만 |
|---|
| 2025.12.17 | ₩225,493 | ₩229,301 | ₩217,996 | ₩218,318 | -3.18% | 59.1만 |
|---|
| 2025.12.16 | ₩227,826 | ₩232,198 | ₩225,063 | ₩226,150 | -0.74% | 48.2만 |
|---|
| 2025.12.15 | ₩237,428 | ₩238,166 | ₩228,631 | ₩228,912 | -3.59% | 64.2만 |
|---|
| 2025.12.12 | ₩244,536 | ₩246,762 | ₩235,519 | ₩237,267 | -2.97% | 143.9만 |
|---|
| 2025.12.11 | ₩243,276 | ₩246,803 | ₩242,055 | ₩244,255 | +0.40% | 49.2만 |
|---|
| 2025.12.10 | ₩243,101 | ₩246,923 | ₩237,375 | ₩244,080 | +0.40% | 106만 |
|---|
| 2025.12.09 | ₩237,495 | ₩245,486 | ₩237,133 | ₩243,101 | +2.36% | 114.6만 |
|---|
| 2025.12.08 | ₩237,790 | ₩238,421 | ₩235,122 | ₩237,971 | +0.08% | 109.6만 |
|---|
| 2025.12.05 | ₩236,811 | ₩237,536 | ₩234,880 | ₩237,402 | +0.25% | 61.4만 |
|---|
| 2025.12.04 | ₩229,154 | ₩236,999 | ₩223,320 | ₩235,819 | +2.91% | 95만 |
|---|
| 2025.12.03 | ₩224,084 | ₩229,932 | ₩219,471 | ₩229,315 | +2.33% | 73.4만 |
|---|
| 2025.12.02 | ₩231,192 | ₩231,340 | ₩225,238 | ₩225,519 | -2.45% | 58만 |
|---|
| 2025.12.01 | ₩227,799 | ₩232,332 | ₩223,856 | ₩226,874 | -0.41% | 88.8만 |
|---|
| 2025.11.28 | ₩228,309 | ₩234,250 | ₩225,875 | ₩232,332 | +1.76% | 44.3만 |
|---|
| 2025.11.26 | ₩223,964 | ₩229,194 | ₩221,697 | ₩228,135 | +1.86% | 83.2만 |
|---|
| 2025.11.25 | ₩219,940 | ₩221,268 | ₩211,225 | ₩219,940 | 0.00% | 56.7만 |
|---|
| 2025.11.24 | ₩213,865 | ₩219,994 | ₩212,779 | ₩217,848 | +1.86% | 80.9만 |
|---|
| 2025.11.21 | ₩210,553 | ₩212,994 | ₩203,981 | ₩211,210 | +0.31% | 99만 |
|---|
| 2025.11.20 | ₩225,989 | ₩231,192 | ₩210,955 | ₩211,237 | -6.53% | 97.9만 |
|---|
| 2025.11.19 | ₩210,794 | ₩223,105 | ₩210,700 | ₩221,268 | +4.97% | 127.8만 |
|---|
| 2025.11.18 | ₩203,633 | ₩212,108 | ₩200,494 | ₩209,305 | +2.79% | 112.6만 |
|---|
| 2025.11.17 | ₩215,582 | ₩219,873 | ₩203,606 | ₩204,920 | -4.95% | 114.5만 |
|---|
| 2025.11.14 | ₩206,087 | ₩225,117 | ₩204,531 | ₩212,296 | +3.01% | 192.7만 |
|---|
| 2025.11.13 | ₩210,244 | ₩210,244 | ₩201,165 | ₩205,188 | -2.40% | 120.7만 |
|---|
| 2025.11.12 | ₩209,332 | ₩214,107 | ₩203,861 | ₩205,953 | -1.61% | 157.4만 |
|---|
| 2025.11.11 | ₩221,308 | ₩222,435 | ₩208,568 | ₩208,984 | -5.57% | 87.9만 |
|---|
| 2025.11.10 | ₩223,964 | ₩225,037 | ₩217,534 | ₩221,416 | -1.14% | 114.7만 |
|---|
| 2025.11.07 | ₩213,020 | ₩221,281 | ₩208,286 | ₩219,940 | +3.25% | 118.4만 |
|---|
| 2025.11.06 | ₩217,929 | ₩220,758 | ₩212,980 | ₩217,580 | -0.16% | 112.4만 |
|---|
| 2025.11.05 | ₩211,411 | ₩221,308 | ₩204,431 | ₩217,929 | +3.08% | 211.3만 |
|---|
| 2025.11.04 | ₩226,807 | ₩227,477 | ₩204,987 | ₩208,326 | -8.15% | 219.3만 |
|---|
| 2025.11.03 | ₩226,002 | ₩233,928 | ₩223,964 | ₩231,621 | +2.49% | 147.7만 |
|---|
| 2025.10.31 | ₩249,686 | ₩250,745 | ₩231,125 | ₩231,876 | -7.13% | 159.9만 |
|---|
| 2025.10.30 | ₩248,103 | ₩251,724 | ₩237,428 | ₩250,464 | +0.95% | 257만 |
|---|
| 2025.10.29 | ₩238,340 | ₩241,398 | ₩228,054 | ₩233,351 | -2.09% | 194.1만 |
|---|
| 2025.10.28 | ₩251,443 | ₩260,656 | ₩226,981 | ₩240,580 | -4.32% | 245.4만 |
|---|
| 2025.10.27 | ₩247,902 | ₩253,763 | ₩247,339 | ₩248,224 | +0.13% | 205만 |
|---|
| 2025.10.24 | ₩241,398 | ₩244,550 | ₩239,520 | ₩244,027 | +1.09% | 109만 |
|---|
| 2025.10.23 | ₩231,152 | ₩240,499 | ₩231,085 | ₩238,984 | +3.39% | 90.4만 |
|---|
| 2025.10.22 | ₩235,578 | ₩236,416 | ₩227,263 | ₩230,884 | -1.99% | 84.4만 |
|---|
| 2025.10.21 | ₩237,308 | ₩239,386 | ₩231,528 | ₩231,568 | -2.42% | 68.6만 |
|---|
| 2025.10.20 | ₩224,312 | ₩237,281 | ₩224,312 | ₩237,254 | +5.77% | 74.3만 |
|---|
| 2025.10.17 | ₩224,876 | ₩227,249 | ₩217,325 | ₩223,521 | -0.60% | 79.6만 |
|---|
| 2025.10.16 | ₩238,018 | ₩238,716 | ₩226,579 | ₩227,544 | -4.40% | 72.1만 |
|---|
| 2025.10.15 | ₩229,891 | ₩237,194 | ₩229,891 | ₩233,566 | +1.60% | 108.8만 |
|---|
| 2025.10.14 | ₩222,033 | ₩229,958 | ₩218,720 | ₩228,738 | +3.02% | 91.9만 |
|---|
| 2025.10.13 | ₩223,535 | ₩228,430 | ₩221,308 | ₩226,780 | +1.45% | 66.7만 |
|---|
| 2025.10.10 | ₩229,878 | ₩231,554 | ₩218,049 | ₩218,747 | -4.84% | 103.7만 |
|---|