시장 데이터를 불러오는 중
전체 종목
JetBlue Airways Corporation - Common Stock 과거 주가
JetBlue Airways Corporation - Common Stock · JBLU · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JetBlue Airways Corporation - Common Stock · JBLU · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,246 | ₩5,260 | ₩5,112 | ₩5,152 | -1.79% | 1599.9만 |
| 2026.10.08 | ₩5,260 | ₩5,286 | ₩5,085 | ₩5,260 | 0.00% | 3030.2만 |
| 2026.10.07 | ₩5,300 | ₩5,407 | ₩5,246 | ₩5,327 | +0.51% | 2213.6만 |
| 2026.10.06 | ₩5,582 | ₩5,595 | ₩5,354 | ₩5,407 | -3.12% | 2659.4만 |
| 2026.10.05 | ₩5,608 | ₩5,608 | ₩5,394 | ₩5,447 | -2.87% | 1783.1만 |
| 2026.10.02 | ₩5,716 | ₩5,716 | ₩5,541 | ₩5,568 | -2.58% | 1465.6만 |
| 2026.10.01 | ₩5,649 | ₩5,689 | ₩5,528 | ₩5,568 | -1.43% | 1432.7만 |
| 2026.09.30 | ₩5,756 | ₩5,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,622 |
| ₩5,676 |
| -1.40% |
| 1305.5만 |
| 2026.09.29 | ₩5,796 | ₩5,823 | ₩5,649 | ₩5,743 | -0.93% | 1650.2만 |
|---|
| 2026.09.28 | ₩5,810 | ₩5,810 | ₩5,635 | ₩5,662 | -2.54% | 2174만 |
|---|
| 2026.09.25 | ₩5,944 | ₩5,984 | ₩5,783 | ₩5,904 | -0.68% | 1580.9만 |
|---|
| 2026.09.24 | ₩5,837 | ₩5,957 | ₩5,743 | ₩5,837 | 0.00% | 1727.9만 |
|---|
| 2026.09.23 | ₩6,011 | ₩6,038 | ₩5,863 | ₩5,890 | -2.01% | 1415만 |
|---|
| 2026.09.22 | ₩6,360 | ₩6,373 | ₩6,078 | ₩6,105 | -4.01% | 1583.8만 |
|---|
| 2026.09.21 | ₩6,024 | ₩6,145 | ₩5,930 | ₩6,132 | +1.78% | 1634만 |
|---|
| 2026.09.18 | ₩5,944 | ₩5,998 | ₩5,823 | ₩5,863 | -1.35% | 2073.3만 |
|---|
| 2026.09.17 | ₩5,971 | ₩6,078 | ₩5,904 | ₩5,971 | 0.00% | 1956.4만 |
|---|
| 2026.09.16 | ₩5,810 | ₩6,065 | ₩5,702 | ₩5,769 | -0.69% | 1861.1만 |
|---|
| 2026.09.15 | ₩5,877 | ₩5,890 | ₩5,635 | ₩5,729 | -2.51% | 1982.8만 |
|---|
| 2026.09.14 | ₩5,756 | ₩6,024 | ₩5,729 | ₩5,850 | +1.63% | 1640.7만 |
|---|
| 2026.09.11 | ₩6,051 | ₩6,065 | ₩5,890 | ₩5,904 | -2.44% | 1694.3만 |
|---|
| 2026.09.10 | ₩5,769 | ₩6,065 | ₩5,743 | ₩5,890 | +2.09% | 2628.7만 |
|---|
| 2026.09.09 | ₩6,011 | ₩6,011 | ₩5,783 | ₩5,877 | -2.23% | 2504.9만 |
|---|
| 2026.09.08 | ₩6,145 | ₩6,226 | ₩6,038 | ₩6,065 | -1.31% | 1978.3만 |
|---|
| 2026.09.04 | ₩6,199 | ₩6,333 | ₩6,185 | ₩6,212 | +0.22% | 1446.3만 |
|---|
| 2026.09.03 | ₩6,293 | ₩6,306 | ₩6,118 | ₩6,185 | -1.71% | 1632만 |
|---|
| 2026.09.02 | ₩6,091 | ₩6,306 | ₩6,078 | ₩6,226 | +2.20% | 1894.4만 |
|---|
| 2026.09.01 | ₩6,038 | ₩6,172 | ₩5,971 | ₩5,998 | -0.67% | 1759.7만 |
|---|
| 2026.08.31 | ₩6,333 | ₩6,333 | ₩6,132 | ₩6,172 | -2.54% | 2408.8만 |
|---|
| 2026.08.28 | ₩6,534 | ₩6,642 | ₩6,440 | ₩6,440 | -1.44% | 1442만 |
|---|
| 2026.08.27 | ₩6,642 | ₩6,736 | ₩6,507 | ₩6,561 | -1.21% | 2145.2만 |
|---|
| 2026.08.26 | ₩6,910 | ₩7,017 | ₩6,682 | ₩6,695 | -3.11% | 2417.9만 |
|---|
| 2026.08.25 | ₩6,803 | ₩6,843 | ₩6,682 | ₩6,816 | +0.20% | 2524.4만 |
|---|
| 2026.08.24 | ₩6,588 | ₩6,668 | ₩6,481 | ₩6,642 | +0.81% | 1732.6만 |
|---|
| 2026.08.21 | ₩6,373 | ₩6,588 | ₩6,306 | ₩6,561 | +2.95% | 2448.9만 |
|---|
| 2026.08.20 | ₩6,494 | ₩6,494 | ₩6,253 | ₩6,360 | -2.07% | 2999.4만 |
|---|
| 2026.08.19 | ₩6,816 | ₩6,897 | ₩6,507 | ₩6,575 | -3.54% | 2477.1만 |
|---|
| 2026.08.18 | ₩6,883 | ₩6,990 | ₩6,736 | ₩6,762 | -1.75% | 2141.6만 |
|---|
| 2026.08.17 | ₩7,380 | ₩7,420 | ₩7,017 | ₩7,031 | -4.73% | 2434.8만 |
|---|
| 2026.08.14 | ₩7,661 | ₩7,796 | ₩7,460 | ₩7,581 | -1.05% | 1405.9만 |
|---|
| 2026.08.13 | ₩7,876 | ₩7,957 | ₩7,702 | ₩7,782 | -1.19% | 1916.8만 |
|---|
| 2026.08.12 | ₩7,903 | ₩7,997 | ₩7,755 | ₩7,755 | -1.87% | 2106.8만 |
|---|
| 2026.08.11 | ₩7,608 | ₩7,903 | ₩7,581 | ₩7,796 | +2.47% | 1747만 |
|---|
| 2026.08.10 | ₩7,957 | ₩8,037 | ₩7,567 | ₩7,567 | -4.89% | 2467.8만 |
|---|
| 2026.08.07 | ₩8,158 | ₩8,225 | ₩7,943 | ₩8,144 | -0.16% | 2272.9만 |
|---|
| 2026.08.06 | ₩8,520 | ₩8,627 | ₩8,211 | ₩8,305 | -2.52% | 2258.1만 |
|---|
| 2026.08.05 | ₩8,681 | ₩8,708 | ₩8,493 | ₩8,533 | -1.70% | 2368.1만 |
|---|
| 2026.08.04 | ₩8,641 | ₩8,882 | ₩8,547 | ₩8,601 | -0.47% | 4164.5만 |
|---|
| 2026.08.03 | ₩8,265 | ₩8,627 | ₩8,252 | ₩8,359 | +1.14% | 3181.8만 |
|---|
| 2026.07.31 | ₩8,252 | ₩8,332 | ₩8,050 | ₩8,091 | -1.95% | 2699.3만 |
|---|
| 2026.07.30 | ₩7,715 | ₩8,252 | ₩7,635 | ₩8,144 | +5.57% | 4488만 |
|---|
| 2026.07.29 | ₩7,863 | ₩8,118 | ₩7,554 | ₩7,675 | -2.39% | 9007.3만 |
|---|
| 2026.07.28 | ₩7,554 | ₩8,319 | ₩7,084 | ₩8,050 | +6.57% | 8664.3만 |
|---|
| 2026.07.27 | ₩7,380 | ₩7,594 | ₩7,165 | ₩7,286 | -1.27% | 5992.8만 |
|---|
| 2026.07.24 | ₩6,736 | ₩7,232 | ₩6,709 | ₩7,071 | +4.98% | 5511.2만 |
|---|
| 2026.07.23 | ₩6,668 | ₩6,709 | ₩6,400 | ₩6,695 | +0.40% | 3538만 |
|---|
| 2026.07.22 | ₩6,990 | ₩7,031 | ₩6,843 | ₩6,923 | -0.96% | 2126.1만 |
|---|
| 2026.07.21 | ₩7,272 | ₩7,380 | ₩7,058 | ₩7,178 | -1.29% | 2509.2만 |
|---|
| 2026.07.20 | ₩7,312 | ₩7,420 | ₩7,245 | ₩7,312 | 0.00% | 2954.7만 |
|---|
| 2026.07.17 | ₩7,380 | ₩7,500 | ₩7,192 | ₩7,272 | -1.45% | 3144.3만 |
|---|
| 2026.07.16 | ₩7,339 | ₩7,621 | ₩7,232 | ₩7,567 | +3.11% | 2951.8만 |
|---|
| 2026.07.15 | ₩7,165 | ₩7,661 | ₩7,111 | ₩7,500 | +4.68% | 3562.7만 |
|---|
| 2026.07.14 | ₩7,527 | ₩7,581 | ₩7,058 | ₩7,151 | -4.99% | 3126.2만 |
|---|
| 2026.07.13 | ₩7,648 | ₩7,728 | ₩7,339 | ₩7,514 | -1.75% | 4552.4만 |
|---|
| 2026.07.10 | ₩7,970 | ₩7,970 | ₩7,567 | ₩7,728 | -3.03% | 1825.2만 |
|---|
| 2026.07.09 | ₩7,581 | ₩8,050 | ₩7,514 | ₩7,943 | +4.78% | 2215.9만 |
|---|
| 2026.07.08 | ₩7,406 | ₩7,594 | ₩7,232 | ₩7,487 | +1.09% | 2249만 |
|---|
| 2026.07.07 | ₩8,171 | ₩8,238 | ₩7,594 | ₩7,675 | -6.08% | 2335.5만 |
|---|
| 2026.07.06 | ₩7,930 | ₩8,413 | ₩7,930 | ₩8,131 | +2.54% | 3824.2만 |
|---|
| 2026.07.02 | ₩8,064 | ₩8,292 | ₩7,836 | ₩8,077 | +0.17% | 3069.3만 |
|---|
| 2026.07.01 | ₩7,715 | ₩8,037 | ₩7,621 | ₩7,943 | +2.96% | 2771.6만 |
|---|
| 2026.06.30 | ₩7,567 | ₩7,688 | ₩7,245 | ₩7,688 | +1.60% | 3864.7만 |
|---|
| 2026.06.29 | ₩7,997 | ₩8,010 | ₩7,541 | ₩7,554 | -5.54% | 2464.9만 |
|---|
| 2026.06.26 | ₩7,889 | ₩8,077 | ₩7,809 | ₩8,050 | +2.04% | 3515만 |
|---|
| 2026.06.25 | ₩7,863 | ₩8,346 | ₩7,742 | ₩7,943 | +1.02% | 3412.5만 |
|---|
| 2026.06.24 | ₩7,608 | ₩7,903 | ₩7,608 | ₩7,769 | +2.12% | 3060.3만 |
|---|
| 2026.06.23 | ₩7,245 | ₩7,635 | ₩7,205 | ₩7,420 | +2.41% | 1990.4만 |
|---|
| 2026.06.22 | ₩7,581 | ₩7,822 | ₩7,326 | ₩7,366 | -2.83% | 2139.1만 |
|---|
| 2026.06.18 | ₩7,098 | ₩7,635 | ₩7,098 | ₩7,621 | +7.37% | 4047.4만 |
|---|
| 2026.06.17 | ₩7,004 | ₩7,259 | ₩6,856 | ₩6,883 | -1.72% | 1930.5만 |
|---|
| 2026.06.16 | ₩7,299 | ₩7,366 | ₩6,990 | ₩7,004 | -4.04% | 2618.2만 |
|---|
| 2026.06.15 | ₩7,165 | ₩7,514 | ₩7,165 | ₩7,192 | +0.37% | 4466.8만 |
|---|
| 2026.06.12 | ₩6,709 | ₩6,897 | ₩6,642 | ₩6,722 | +0.20% | 2769.3만 |
|---|
| 2026.06.11 | ₩6,172 | ₩6,709 | ₩6,118 | ₩6,682 | +8.26% | 3073.4만 |
|---|
| 2026.06.10 | ₩6,494 | ₩6,534 | ₩6,172 | ₩6,185 | -4.75% | 2722.1만 |
|---|
| 2026.06.09 | ₩6,494 | ₩6,642 | ₩6,199 | ₩6,601 | +1.65% | 2913.7만 |
|---|
| 2026.06.08 | ₩6,507 | ₩6,561 | ₩6,387 | ₩6,387 | -1.86% | 1488.7만 |
|---|
| 2026.06.05 | ₩6,427 | ₩6,548 | ₩6,373 | ₩6,507 | +1.25% | 1807.3만 |
|---|
| 2026.06.04 | ₩6,521 | ₩6,588 | ₩6,454 | ₩6,494 | -0.41% | 1536.3만 |
|---|
| 2026.06.03 | ₩6,507 | ₩6,521 | ₩6,253 | ₩6,400 | -1.65% | 2604.9만 |
|---|
| 2026.06.02 | ₩6,910 | ₩6,990 | ₩6,588 | ₩6,615 | -4.27% | 2425.3만 |
|---|
| 2026.06.01 | ₩7,004 | ₩7,098 | ₩6,655 | ₩6,910 | -1.34% | 3643.9만 |
|---|
| 2026.05.29 | ₩7,219 | ₩7,406 | ₩7,219 | ₩7,339 | +1.67% | 2469.3만 |
|---|
| 2026.05.28 | ₩7,031 | ₩7,299 | ₩7,004 | ₩7,219 | +2.67% | 2071.1만 |
|---|
| 2026.05.27 | ₩7,312 | ₩7,487 | ₩7,125 | ₩7,245 | -0.92% | 3662만 |
|---|
| 2026.05.26 | ₩6,964 | ₩7,272 | ₩6,950 | ₩7,084 | +1.73% | 3387.2만 |
|---|
| 2026.05.22 | ₩6,829 | ₩6,856 | ₩6,642 | ₩6,776 | -0.79% | 2369.5만 |
|---|
| 2026.05.21 | ₩6,226 | ₩6,749 | ₩6,172 | ₩6,722 | +7.97% | 2617.8만 |
|---|
| 2026.05.20 | ₩5,890 | ₩6,373 | ₩5,837 | ₩6,346 | +7.74% | 2739.1만 |
|---|
| 2026.05.19 | ₩6,078 | ₩6,105 | ₩5,863 | ₩5,877 | -3.31% | 1827.7만 |
|---|
| 2026.05.18 | ₩6,159 | ₩6,454 | ₩6,105 | ₩6,145 | -0.22% | 2118.1만 |
|---|
| 2026.05.15 | ₩6,387 | ₩6,414 | ₩6,132 | ₩6,145 | -3.78% | 1833.3만 |
|---|
| 2026.05.14 | ₩6,373 | ₩6,628 | ₩6,199 | ₩6,548 | +2.74% | 2884.6만 |
|---|
| 2026.05.13 | ₩6,333 | ₩6,387 | ₩6,253 | ₩6,306 | -0.42% | 1392.1만 |
|---|
| 2026.05.12 | ₩6,615 | ₩6,615 | ₩6,185 | ₩6,346 | -4.06% | 2515.6만 |
|---|
| 2026.05.11 | ₩6,642 | ₩6,990 | ₩6,615 | ₩6,655 | +0.20% | 3291.7만 |
|---|
| 2026.05.08 | ₩6,910 | ₩7,031 | ₩6,749 | ₩6,856 | -0.78% | 2051.7만 |
|---|
| 2026.05.07 | ₩6,883 | ₩7,125 | ₩6,736 | ₩6,883 | 0.00% | 2608.7만 |
|---|
| 2026.05.06 | ₩6,829 | ₩6,923 | ₩6,642 | ₩6,762 | -0.98% | 2630.6만 |
|---|
| 2026.05.05 | ₩6,467 | ₩6,575 | ₩6,414 | ₩6,494 | +0.41% | 1985.8만 |
|---|
| 2026.05.04 | ₩6,843 | ₩6,910 | ₩6,306 | ₩6,427 | -6.08% | 3376.6만 |
|---|
| 2026.05.01 | ₩6,253 | ₩7,111 | ₩6,105 | ₩6,521 | +4.29% | 4847.6만 |
|---|
| 2026.04.30 | ₩6,615 | ₩6,628 | ₩6,239 | ₩6,253 | -5.48% | 2181.8만 |
|---|
| 2026.04.29 | ₩6,588 | ₩6,762 | ₩6,373 | ₩6,494 | -1.43% | 1833.4만 |
|---|
| 2026.04.28 | ₩6,414 | ₩7,004 | ₩6,400 | ₩6,709 | +4.60% | 2218.5만 |
|---|
| 2026.04.27 | ₩7,071 | ₩7,219 | ₩6,588 | ₩6,628 | -6.26% | 3331만 |
|---|
| 2026.04.24 | ₩7,125 | ₩7,259 | ₩6,990 | ₩7,071 | -0.75% | 2288.5만 |
|---|
| 2026.04.23 | ₩6,789 | ₩7,178 | ₩6,709 | ₩7,044 | +3.75% | 2244.9만 |
|---|
| 2026.04.22 | ₩7,406 | ₩7,420 | ₩6,762 | ₩6,816 | -7.97% | 3368.4만 |
|---|
| 2026.04.21 | ₩7,688 | ₩7,702 | ₩7,165 | ₩7,326 | -4.71% | 3153.1만 |
|---|
| 2026.04.20 | ₩7,594 | ₩7,903 | ₩7,594 | ₩7,715 | +1.59% | 3154.3만 |
|---|
| 2026.04.17 | ₩8,024 | ₩8,265 | ₩7,782 | ₩7,876 | -1.84% | 3707.1만 |
|---|
| 2026.04.16 | ₩7,957 | ₩8,091 | ₩7,272 | ₩7,393 | -7.08% | 2699.4만 |
|---|
| 2026.04.15 | ₩7,514 | ₩7,849 | ₩7,393 | ₩7,594 | +1.07% | 3098.6만 |
|---|
| 2026.04.14 | ₩6,749 | ₩7,554 | ₩6,722 | ₩7,514 | +11.33% | 4500.8만 |
|---|
| 2026.04.13 | ₩6,132 | ₩6,481 | ₩6,105 | ₩6,427 | +4.81% | 1723.5만 |
|---|
| 2026.04.10 | ₩6,615 | ₩6,628 | ₩6,266 | ₩6,360 | -3.85% | 1648만 |
|---|
| 2026.04.09 | ₩6,709 | ₩6,843 | ₩6,481 | ₩6,615 | -1.40% | 1758만 |
|---|
| 2026.04.08 | ₩6,870 | ₩7,004 | ₩6,628 | ₩6,762 | -1.56% | 4253.3만 |
|---|
| 2026.04.07 | ₩6,065 | ₩6,132 | ₩5,863 | ₩6,105 | +0.66% | 2228.2만 |
|---|
| 2026.04.06 | ₩5,984 | ₩6,185 | ₩5,957 | ₩6,132 | +2.47% | 2230.3만 |
|---|
| 2026.04.02 | ₩5,810 | ₩6,118 | ₩5,769 | ₩6,065 | +4.39% | 2384.1만 |
|---|
| 2026.04.01 | ₩6,038 | ₩6,212 | ₩5,998 | ₩6,105 | +1.11% | 2467.9만 |
|---|
| 2026.03.31 | ₩5,582 | ₩6,024 | ₩5,582 | ₩5,930 | +6.25% | 3496.4만 |
|---|
| 2026.03.30 | ₩5,649 | ₩5,783 | ₩5,488 | ₩5,528 | -2.14% | 2648.8만 |
|---|
| 2026.03.27 | ₩5,944 | ₩6,051 | ₩5,608 | ₩5,662 | -4.74% | 2621.1만 |
|---|
| 2026.03.26 | ₩6,159 | ₩6,279 | ₩5,863 | ₩6,051 | -1.74% | 3278.4만 |
|---|
| 2026.03.25 | ₩5,743 | ₩6,695 | ₩5,676 | ₩6,373 | +10.98% | 1.1억 |
|---|
| 2026.03.24 | ₩5,515 | ₩5,823 | ₩5,474 | ₩5,622 | +1.95% | 2841.4만 |
|---|
| 2026.03.23 | ₩5,676 | ₩5,863 | ₩5,541 | ₩5,635 | -0.71% | 3307.7만 |
|---|
| 2026.03.20 | ₩5,474 | ₩5,582 | ₩5,354 | ₩5,407 | -1.23% | 3021.1만 |
|---|
| 2026.03.19 | ₩5,327 | ₩5,541 | ₩5,193 | ₩5,515 | +3.53% | 4160.6만 |
|---|
| 2026.03.18 | ₩5,608 | ₩5,676 | ₩5,434 | ₩5,447 | -2.87% | 2928.3만 |
|---|
| 2026.03.17 | ₩5,890 | ₩6,038 | ₩5,595 | ₩5,649 | -4.10% | 3176.9만 |
|---|
| 2026.03.16 | ₩5,582 | ₩5,729 | ₩5,555 | ₩5,716 | +2.40% | 1992.1만 |
|---|
| 2026.03.13 | ₩5,649 | ₩5,689 | ₩5,461 | ₩5,528 | -2.14% | 2486.4만 |
|---|
| 2026.03.12 | ₩5,783 | ₩5,796 | ₩5,568 | ₩5,582 | -3.48% | 2481.7만 |
|---|
| 2026.03.11 | ₩6,011 | ₩6,145 | ₩5,863 | ₩5,917 | -1.56% | 1804.8만 |
|---|
| 2026.03.10 | ₩6,011 | ₩6,226 | ₩5,769 | ₩5,917 | -1.56% | 3397.4만 |
|---|
| 2026.03.09 | ₩5,729 | ₩6,105 | ₩5,474 | ₩6,065 | +5.85% | 3301.6만 |
|---|
| 2026.03.06 | ₩6,024 | ₩6,105 | ₩5,783 | ₩6,024 | 0.00% | 2338.2만 |
|---|
| 2026.03.05 | ₩6,695 | ₩6,722 | ₩6,091 | ₩6,118 | -8.62% | 3581만 |
|---|
| 2026.03.04 | ₩6,964 | ₩7,084 | ₩6,749 | ₩6,776 | -2.70% | 981.8만 |
|---|
| 2026.03.03 | ₩6,709 | ₩7,017 | ₩6,507 | ₩6,870 | +2.40% | 1452.8만 |
|---|
| 2026.03.02 | ₩7,420 | ₩7,433 | ₩6,910 | ₩7,004 | -5.61% | 1950.4만 |
|---|
| 2026.02.27 | ₩7,635 | ₩7,648 | ₩7,299 | ₩7,433 | -2.64% | 1096.2만 |
|---|
| 2026.02.26 | ₩7,608 | ₩7,849 | ₩7,554 | ₩7,782 | +2.29% | 1396.1만 |
|---|
| 2026.02.25 | ₩7,782 | ₩7,809 | ₩7,380 | ₩7,473 | -3.97% | 1312만 |
|---|
| 2026.02.24 | ₩7,796 | ₩8,144 | ₩7,541 | ₩7,688 | -1.38% | 2347.3만 |
|---|
| 2026.02.23 | ₩7,809 | ₩8,091 | ₩7,675 | ₩7,822 | +0.17% | 1228만 |
|---|
| 2026.02.20 | ₩7,903 | ₩8,131 | ₩7,796 | ₩8,024 | +1.53% | 1041.8만 |
|---|
| 2026.02.19 | ₩8,507 | ₩8,560 | ₩7,769 | ₩7,930 | -6.78% | 1967.8만 |
|---|
| 2026.02.18 | ₩7,983 | ₩8,668 | ₩7,876 | ₩8,668 | +8.57% | 2077.4만 |
|---|
| 2026.02.17 | ₩7,930 | ₩8,305 | ₩7,930 | ₩8,144 | +2.71% | 1353만 |
|---|
| 2026.02.13 | ₩7,648 | ₩7,957 | ₩7,514 | ₩7,930 | +3.68% | 1381.4만 |
|---|
| 2026.02.12 | ₩7,983 | ₩8,064 | ₩7,339 | ₩7,554 | -5.38% | 1528.2만 |
|---|
| 2026.02.11 | ₩8,171 | ₩8,359 | ₩7,769 | ₩7,796 | -4.60% | 1324.7만 |
|---|
| 2026.02.10 | ₩8,252 | ₩8,305 | ₩8,010 | ₩8,064 | -2.28% | 1228.9만 |
|---|
| 2026.02.09 | ₩8,466 | ₩8,641 | ₩8,225 | ₩8,265 | -2.38% | 1297.2만 |
|---|
| 2026.02.06 | ₩8,171 | ₩8,721 | ₩8,118 | ₩8,533 | +4.43% | 2307.1만 |
|---|
| 2026.02.05 | ₩7,916 | ₩8,118 | ₩7,688 | ₩8,104 | +2.37% | 2272.4만 |
|---|
| 2026.02.04 | ₩7,567 | ₩8,077 | ₩7,541 | ₩7,997 | +5.67% | 3048.4만 |
|---|
| 2026.02.03 | ₩7,339 | ₩7,702 | ₩7,286 | ₩7,473 | +1.83% | 3197.1만 |
|---|
| 2026.02.02 | ₩6,575 | ₩7,084 | ₩6,561 | ₩7,071 | +7.55% | 3910.5만 |
|---|
| 2026.01.30 | ₩6,722 | ₩6,789 | ₩6,494 | ₩6,534 | -2.79% | 1733.9만 |
|---|
| 2026.01.29 | ₩6,816 | ₩7,111 | ₩6,655 | ₩6,776 | -0.59% | 1896.7만 |
|---|
| 2026.01.28 | ₩6,440 | ₩6,977 | ₩6,427 | ₩6,762 | +5.00% | 2710.3만 |
|---|
| 2026.01.27 | ₩6,346 | ₩6,789 | ₩6,172 | ₩6,346 | 0.00% | 3240.6만 |
|---|
| 2026.01.26 | ₩7,071 | ₩7,084 | ₩6,776 | ₩6,816 | -3.61% | 2245.5만 |
|---|
| 2026.01.23 | ₩7,111 | ₩7,192 | ₩7,044 | ₩7,084 | -0.38% | 1582.4만 |
|---|
| 2026.01.22 | ₩7,393 | ₩7,715 | ₩7,178 | ₩7,232 | -2.18% | 2278만 |
|---|
| 2026.01.21 | ₩7,071 | ₩7,420 | ₩6,977 | ₩7,406 | +4.74% | 2147.7만 |
|---|
| 2026.01.20 | ₩7,058 | ₩7,111 | ₩6,709 | ₩6,923 | -1.90% | 2067.4만 |
|---|
| 2026.01.16 | ₩6,642 | ₩7,232 | ₩6,575 | ₩7,219 | +8.69% | 2824만 |
|---|
| 2026.01.15 | ₩6,494 | ₩6,709 | ₩6,387 | ₩6,682 | +2.89% | 2076.3만 |
|---|
| 2026.01.14 | ₩6,494 | ₩6,575 | ₩6,253 | ₩6,494 | 0.00% | 1892.2만 |
|---|
| 2026.01.13 | ₩6,494 | ₩6,682 | ₩6,454 | ₩6,494 | 0.00% | 2176.8만 |
|---|
| 2026.01.12 | ₩6,897 | ₩6,923 | ₩6,521 | ₩6,561 | -4.86% | 2403.3만 |
|---|
| 2026.01.09 | ₩6,883 | ₩6,977 | ₩6,655 | ₩6,964 | +1.17% | 1768.7만 |
|---|
| 2026.01.08 | ₩6,722 | ₩6,923 | ₩6,668 | ₩6,762 | +0.60% | 1264.3만 |
|---|
| 2026.01.07 | ₩6,816 | ₩6,923 | ₩6,709 | ₩6,749 | -0.98% | 1585.5만 |
|---|
| 2026.01.06 | ₩6,440 | ₩6,977 | ₩6,440 | ₩6,803 | +5.62% | 3355.1만 |
|---|
| 2026.01.05 | ₩6,159 | ₩6,467 | ₩6,132 | ₩6,440 | +4.58% | 1494.8만 |
|---|
| 2026.01.02 | ₩6,132 | ₩6,266 | ₩6,051 | ₩6,159 | +0.44% | 1244.5만 |
|---|
| 2025.12.31 | ₩6,159 | ₩6,185 | ₩6,078 | ₩6,105 | -0.87% | 907.5만 |
|---|
| 2025.12.30 | ₩6,065 | ₩6,306 | ₩6,051 | ₩6,159 | +1.55% | 1726.5만 |
|---|
| 2025.12.29 | ₩6,226 | ₩6,239 | ₩6,038 | ₩6,078 | -2.37% | 1233.4만 |
|---|
| 2025.12.26 | ₩6,306 | ₩6,333 | ₩6,199 | ₩6,293 | -0.21% | 1231.5만 |
|---|
| 2025.12.24 | ₩6,360 | ₩6,387 | ₩6,266 | ₩6,360 | 0.00% | 1408.4만 |
|---|
| 2025.12.23 | ₩6,642 | ₩6,655 | ₩6,320 | ₩6,346 | -4.44% | 1661.2만 |
|---|
| 2025.12.22 | ₩6,481 | ₩6,695 | ₩6,481 | ₩6,655 | +2.69% | 1178만 |
|---|
| 2025.12.19 | ₩6,400 | ₩6,507 | ₩6,360 | ₩6,440 | +0.63% | 2311.5만 |
|---|
| 2025.12.18 | ₩6,507 | ₩6,575 | ₩6,333 | ₩6,360 | -2.27% | 1346.7만 |
|---|
| 2025.12.17 | ₩6,655 | ₩6,843 | ₩6,373 | ₩6,400 | -3.83% | 1650.3만 |
|---|
| 2025.12.16 | ₩6,615 | ₩6,722 | ₩6,507 | ₩6,628 | +0.20% | 1731.8만 |
|---|
| 2025.12.15 | ₩6,682 | ₩6,736 | ₩6,387 | ₩6,561 | -1.81% | 1957.1만 |
|---|
| 2025.12.12 | ₩6,628 | ₩6,749 | ₩6,494 | ₩6,628 | 0.00% | 2555만 |
|---|
| 2025.12.11 | ₩6,762 | ₩6,910 | ₩6,266 | ₩6,561 | -2.98% | 3098.1만 |
|---|
| 2025.12.10 | ₩6,655 | ₩6,856 | ₩6,655 | ₩6,749 | +1.41% | 1679.5만 |
|---|
| 2025.12.09 | ₩6,601 | ₩6,736 | ₩6,561 | ₩6,655 | +0.81% | 1516.8만 |
|---|
| 2025.12.08 | ₩6,481 | ₩6,829 | ₩6,427 | ₩6,642 | +2.48% | 2410.2만 |
|---|
| 2025.12.05 | ₩6,185 | ₩6,534 | ₩6,185 | ₩6,427 | +3.90% | 1752만 |
|---|
| 2025.12.04 | ₩6,239 | ₩6,306 | ₩6,091 | ₩6,239 | 0.00% | 1362.2만 |
|---|
| 2025.12.03 | ₩6,105 | ₩6,427 | ₩6,078 | ₩6,320 | +3.52% | 1473.7만 |
|---|
| 2025.12.02 | ₩6,024 | ₩6,185 | ₩5,957 | ₩6,118 | +1.56% | 1246.3만 |
|---|
| 2025.12.01 | ₩5,944 | ₩6,024 | ₩5,890 | ₩5,998 | +0.90% | 1550.7만 |
|---|
| 2025.11.28 | ₩6,065 | ₩6,172 | ₩6,051 | ₩6,132 | +1.11% | 796.9만 |
|---|
| 2025.11.26 | ₩5,863 | ₩6,145 | ₩5,863 | ₩6,065 | +3.43% | 1482.2만 |
|---|
| 2025.11.25 | ₩5,622 | ₩6,038 | ₩5,608 | ₩5,863 | +4.30% | 1965만 |
|---|
| 2025.11.24 | ₩5,608 | ₩5,702 | ₩5,555 | ₩5,649 | +0.72% | 1541만 |
|---|
| 2025.11.21 | ₩5,474 | ₩5,729 | ₩5,447 | ₩5,622 | +2.70% | 2359.7만 |
|---|
| 2025.11.20 | ₩5,582 | ₩5,756 | ₩5,447 | ₩5,474 | -1.92% | 1761.1만 |
|---|
| 2025.11.19 | ₩5,608 | ₩5,676 | ₩5,488 | ₩5,501 | -1.91% | 1104.3만 |
|---|
| 2025.11.18 | ₩5,394 | ₩5,568 | ₩5,367 | ₩5,541 | +2.74% | 1098.9만 |
|---|
| 2025.11.17 | ₩5,582 | ₩5,595 | ₩5,380 | ₩5,434 | -2.64% | 1450.7만 |
|---|
| 2025.11.14 | ₩5,635 | ₩5,689 | ₩5,528 | ₩5,622 | -0.24% | 1672.3만 |
|---|
| 2025.11.13 | ₩5,877 | ₩5,984 | ₩5,769 | ₩5,796 | -1.37% | 1523.9만 |
|---|
| 2025.11.12 | ₩5,823 | ₩5,984 | ₩5,810 | ₩5,904 | +1.38% | 1475.4만 |
|---|
| 2025.11.11 | ₩5,944 | ₩5,957 | ₩5,769 | ₩5,823 | -2.03% | 1042.5만 |
|---|
| 2025.11.10 | ₩6,011 | ₩6,145 | ₩5,850 | ₩5,917 | -1.56% | 2046.1만 |
|---|
| 2025.11.07 | ₩5,622 | ₩6,105 | ₩5,608 | ₩5,930 | +5.49% | 2449.9만 |
|---|
| 2025.11.06 | ₩5,702 | ₩5,837 | ₩5,676 | ₩5,702 | 0.00% | 2498.2만 |
|---|
| 2025.11.05 | ₩5,515 | ₩5,796 | ₩5,501 | ₩5,756 | +4.38% | 1900.6만 |
|---|
| 2025.11.04 | ₩5,461 | ₩5,582 | ₩5,380 | ₩5,474 | +0.25% | 2267.3만 |
|---|
| 2025.11.03 | ₩5,568 | ₩5,756 | ₩5,515 | ₩5,608 | +0.72% | 1968.3만 |
|---|
| 2025.10.31 | ₩5,501 | ₩5,649 | ₩5,474 | ₩5,635 | +2.44% | 1280.6만 |
|---|
| 2025.10.30 | ₩5,434 | ₩5,676 | ₩5,340 | ₩5,541 | +1.98% | 2695.4만 |
|---|
| 2025.10.29 | ₩5,608 | ₩5,662 | ₩5,447 | ₩5,488 | -2.15% | 2536만 |
|---|
| 2025.10.28 | ₩6,145 | ₩6,172 | ₩5,447 | ₩5,582 | -9.17% | 5659.6만 |
|---|
| 2025.10.27 | ₩6,159 | ₩6,414 | ₩6,118 | ₩6,333 | +2.83% | 3536.3만 |
|---|
| 2025.10.24 | ₩6,172 | ₩6,306 | ₩6,065 | ₩6,132 | -0.65% | 2523.6만 |
|---|
| 2025.10.23 | ₩6,266 | ₩6,279 | ₩6,105 | ₩6,132 | -2.14% | 1700.8만 |
|---|
| 2025.10.22 | ₩6,253 | ₩6,306 | ₩6,078 | ₩6,199 | -0.86% | 2755.9만 |
|---|
| 2025.10.21 | ₩6,226 | ₩6,373 | ₩6,159 | ₩6,253 | +0.43% | 1539.4만 |
|---|
| 2025.10.20 | ₩6,306 | ₩6,400 | ₩6,226 | ₩6,266 | -0.64% | 1874.2만 |
|---|
| 2025.10.17 | ₩6,360 | ₩6,400 | ₩6,185 | ₩6,253 | -1.69% | 1805.3만 |
|---|
| 2025.10.16 | ₩6,642 | ₩6,682 | ₩6,185 | ₩6,400 | -3.64% | 4141.7만 |
|---|
| 2025.10.15 | ₩6,642 | ₩6,722 | ₩6,534 | ₩6,642 | 0.00% | 2320.2만 |
|---|
| 2025.10.14 | ₩5,957 | ₩6,722 | ₩5,944 | ₩6,588 | +10.59% | 3664.9만 |
|---|
| 2025.10.13 | ₩5,998 | ₩6,145 | ₩5,957 | ₩6,105 | +1.79% | 2238.4만 |
|---|
| 2025.10.10 | ₩6,185 | ₩6,333 | ₩5,904 | ₩5,904 | -4.56% | 2429.3만 |
|---|