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 | ₩5,244 | ₩5,257 | ₩5,110 | ₩5,150 | -1.79% | 1599.9만 |
| 2026.10.08 | ₩5,257 | ₩5,284 | ₩5,083 | ₩5,257 | 0.00% | 3030.2만 |
| 2026.10.07 | ₩5,297 | ₩5,405 | ₩5,244 | ₩5,324 | +0.51% | 2213.6만 |
| 2026.10.06 | ₩5,579 | ₩5,592 | ₩5,351 | ₩5,405 | -3.12% | 2659.4만 |
| 2026.10.05 | ₩5,606 | ₩5,606 | ₩5,391 | ₩5,445 | -2.87% | 1783.1만 |
| 2026.10.02 | ₩5,713 | ₩5,713 | ₩5,539 | ₩5,566 | -2.58% | 1465.6만 |
| 2026.10.01 | ₩5,646 | ₩5,686 | ₩5,525 | ₩5,566 | -1.43% | 1432.7만 |
| 2026.09.30 | ₩5,753 | ₩5,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,619 |
| ₩5,673 |
| -1.40% |
| 1305.5만 |
| 2026.09.29 | ₩5,794 | ₩5,820 | ₩5,646 | ₩5,740 | -0.93% | 1650.2만 |
|---|
| 2026.09.28 | ₩5,807 | ₩5,807 | ₩5,633 | ₩5,659 | -2.54% | 2174만 |
|---|
| 2026.09.25 | ₩5,941 | ₩5,981 | ₩5,780 | ₩5,901 | -0.68% | 1580.9만 |
|---|
| 2026.09.24 | ₩5,834 | ₩5,954 | ₩5,740 | ₩5,834 | 0.00% | 1727.9만 |
|---|
| 2026.09.23 | ₩6,008 | ₩6,035 | ₩5,861 | ₩5,887 | -2.01% | 1415만 |
|---|
| 2026.09.22 | ₩6,357 | ₩6,370 | ₩6,075 | ₩6,102 | -4.01% | 1583.8만 |
|---|
| 2026.09.21 | ₩6,022 | ₩6,142 | ₩5,928 | ₩6,129 | +1.78% | 1634만 |
|---|
| 2026.09.18 | ₩5,941 | ₩5,995 | ₩5,820 | ₩5,861 | -1.35% | 2073.3만 |
|---|
| 2026.09.17 | ₩5,968 | ₩6,075 | ₩5,901 | ₩5,968 | 0.00% | 1956.4만 |
|---|
| 2026.09.16 | ₩5,807 | ₩6,062 | ₩5,700 | ₩5,767 | -0.69% | 1861.1만 |
|---|
| 2026.09.15 | ₩5,874 | ₩5,887 | ₩5,633 | ₩5,726 | -2.51% | 1982.8만 |
|---|
| 2026.09.14 | ₩5,753 | ₩6,022 | ₩5,726 | ₩5,847 | +1.63% | 1640.7만 |
|---|
| 2026.09.11 | ₩6,048 | ₩6,062 | ₩5,887 | ₩5,901 | -2.44% | 1694.3만 |
|---|
| 2026.09.10 | ₩5,767 | ₩6,062 | ₩5,740 | ₩5,887 | +2.09% | 2628.7만 |
|---|
| 2026.09.09 | ₩6,008 | ₩6,008 | ₩5,780 | ₩5,874 | -2.23% | 2504.9만 |
|---|
| 2026.09.08 | ₩6,142 | ₩6,223 | ₩6,035 | ₩6,062 | -1.31% | 1978.3만 |
|---|
| 2026.09.04 | ₩6,196 | ₩6,330 | ₩6,182 | ₩6,209 | +0.22% | 1446.3만 |
|---|
| 2026.09.03 | ₩6,290 | ₩6,303 | ₩6,115 | ₩6,182 | -1.71% | 1632만 |
|---|
| 2026.09.02 | ₩6,089 | ₩6,303 | ₩6,075 | ₩6,223 | +2.20% | 1894.4만 |
|---|
| 2026.09.01 | ₩6,035 | ₩6,169 | ₩5,968 | ₩5,995 | -0.67% | 1759.7만 |
|---|
| 2026.08.31 | ₩6,330 | ₩6,330 | ₩6,129 | ₩6,169 | -2.54% | 2408.8만 |
|---|
| 2026.08.28 | ₩6,531 | ₩6,638 | ₩6,437 | ₩6,437 | -1.44% | 1442만 |
|---|
| 2026.08.27 | ₩6,638 | ₩6,732 | ₩6,504 | ₩6,558 | -1.21% | 2145.2만 |
|---|
| 2026.08.26 | ₩6,907 | ₩7,014 | ₩6,679 | ₩6,692 | -3.11% | 2417.9만 |
|---|
| 2026.08.25 | ₩6,799 | ₩6,840 | ₩6,679 | ₩6,813 | +0.20% | 2524.4만 |
|---|
| 2026.08.24 | ₩6,585 | ₩6,665 | ₩6,478 | ₩6,638 | +0.81% | 1732.6만 |
|---|
| 2026.08.21 | ₩6,370 | ₩6,585 | ₩6,303 | ₩6,558 | +2.95% | 2448.9만 |
|---|
| 2026.08.20 | ₩6,491 | ₩6,491 | ₩6,250 | ₩6,357 | -2.07% | 2999.4만 |
|---|
| 2026.08.19 | ₩6,813 | ₩6,893 | ₩6,504 | ₩6,571 | -3.54% | 2477.1만 |
|---|
| 2026.08.18 | ₩6,880 | ₩6,987 | ₩6,732 | ₩6,759 | -1.75% | 2141.6만 |
|---|
| 2026.08.17 | ₩7,376 | ₩7,416 | ₩7,014 | ₩7,027 | -4.73% | 2434.8만 |
|---|
| 2026.08.14 | ₩7,658 | ₩7,792 | ₩7,457 | ₩7,577 | -1.05% | 1405.9만 |
|---|
| 2026.08.13 | ₩7,872 | ₩7,953 | ₩7,698 | ₩7,778 | -1.19% | 1916.8만 |
|---|
| 2026.08.12 | ₩7,899 | ₩7,993 | ₩7,752 | ₩7,752 | -1.87% | 2106.8만 |
|---|
| 2026.08.11 | ₩7,604 | ₩7,899 | ₩7,577 | ₩7,792 | +2.47% | 1747만 |
|---|
| 2026.08.10 | ₩7,953 | ₩8,033 | ₩7,564 | ₩7,564 | -4.89% | 2467.8만 |
|---|
| 2026.08.07 | ₩8,154 | ₩8,221 | ₩7,939 | ₩8,140 | -0.16% | 2272.9만 |
|---|
| 2026.08.06 | ₩8,516 | ₩8,623 | ₩8,208 | ₩8,301 | -2.52% | 2258.1만 |
|---|
| 2026.08.05 | ₩8,677 | ₩8,704 | ₩8,489 | ₩8,529 | -1.70% | 2368.1만 |
|---|
| 2026.08.04 | ₩8,637 | ₩8,878 | ₩8,543 | ₩8,596 | -0.47% | 4164.5만 |
|---|
| 2026.08.03 | ₩8,261 | ₩8,623 | ₩8,248 | ₩8,355 | +1.14% | 3181.8만 |
|---|
| 2026.07.31 | ₩8,248 | ₩8,328 | ₩8,047 | ₩8,087 | -1.95% | 2699.3만 |
|---|
| 2026.07.30 | ₩7,711 | ₩8,248 | ₩7,631 | ₩8,140 | +5.57% | 4488만 |
|---|
| 2026.07.29 | ₩7,859 | ₩8,114 | ₩7,550 | ₩7,671 | -2.39% | 9007.3만 |
|---|
| 2026.07.28 | ₩7,550 | ₩8,315 | ₩7,081 | ₩8,047 | +6.57% | 8664.3만 |
|---|
| 2026.07.27 | ₩7,376 | ₩7,591 | ₩7,161 | ₩7,282 | -1.27% | 5992.8만 |
|---|
| 2026.07.24 | ₩6,732 | ₩7,229 | ₩6,706 | ₩7,068 | +4.98% | 5511.2만 |
|---|
| 2026.07.23 | ₩6,665 | ₩6,706 | ₩6,397 | ₩6,692 | +0.40% | 3538만 |
|---|
| 2026.07.22 | ₩6,987 | ₩7,027 | ₩6,840 | ₩6,920 | -0.96% | 2126.1만 |
|---|
| 2026.07.21 | ₩7,269 | ₩7,376 | ₩7,054 | ₩7,175 | -1.29% | 2509.2만 |
|---|
| 2026.07.20 | ₩7,309 | ₩7,416 | ₩7,242 | ₩7,309 | 0.00% | 2954.7만 |
|---|
| 2026.07.17 | ₩7,376 | ₩7,497 | ₩7,188 | ₩7,269 | -1.45% | 3144.3만 |
|---|
| 2026.07.16 | ₩7,336 | ₩7,617 | ₩7,229 | ₩7,564 | +3.11% | 2951.8만 |
|---|
| 2026.07.15 | ₩7,161 | ₩7,658 | ₩7,108 | ₩7,497 | +4.68% | 3562.7만 |
|---|
| 2026.07.14 | ₩7,524 | ₩7,577 | ₩7,054 | ₩7,148 | -4.99% | 3126.2만 |
|---|
| 2026.07.13 | ₩7,644 | ₩7,725 | ₩7,336 | ₩7,510 | -1.75% | 4552.4만 |
|---|
| 2026.07.10 | ₩7,966 | ₩7,966 | ₩7,564 | ₩7,725 | -3.03% | 1825.2만 |
|---|
| 2026.07.09 | ₩7,577 | ₩8,047 | ₩7,510 | ₩7,939 | +4.78% | 2215.9만 |
|---|
| 2026.07.08 | ₩7,403 | ₩7,591 | ₩7,229 | ₩7,483 | +1.09% | 2249만 |
|---|
| 2026.07.07 | ₩8,167 | ₩8,234 | ₩7,591 | ₩7,671 | -6.08% | 2335.5만 |
|---|
| 2026.07.06 | ₩7,926 | ₩8,409 | ₩7,926 | ₩8,127 | +2.54% | 3824.2만 |
|---|
| 2026.07.02 | ₩8,060 | ₩8,288 | ₩7,832 | ₩8,073 | +0.17% | 3069.3만 |
|---|
| 2026.07.01 | ₩7,711 | ₩8,033 | ₩7,617 | ₩7,939 | +2.96% | 2771.6만 |
|---|
| 2026.06.30 | ₩7,564 | ₩7,685 | ₩7,242 | ₩7,685 | +1.60% | 3864.7만 |
|---|
| 2026.06.29 | ₩7,993 | ₩8,006 | ₩7,537 | ₩7,550 | -5.54% | 2464.9만 |
|---|
| 2026.06.26 | ₩7,886 | ₩8,073 | ₩7,805 | ₩8,047 | +2.04% | 3515만 |
|---|
| 2026.06.25 | ₩7,859 | ₩8,342 | ₩7,738 | ₩7,939 | +1.02% | 3412.5만 |
|---|
| 2026.06.24 | ₩7,604 | ₩7,899 | ₩7,604 | ₩7,765 | +2.12% | 3060.3만 |
|---|
| 2026.06.23 | ₩7,242 | ₩7,631 | ₩7,202 | ₩7,416 | +2.41% | 1990.4만 |
|---|
| 2026.06.22 | ₩7,577 | ₩7,819 | ₩7,322 | ₩7,363 | -2.83% | 2139.1만 |
|---|
| 2026.06.18 | ₩7,094 | ₩7,631 | ₩7,094 | ₩7,617 | +7.37% | 4047.4만 |
|---|
| 2026.06.17 | ₩7,001 | ₩7,255 | ₩6,853 | ₩6,880 | -1.72% | 1930.5만 |
|---|
| 2026.06.16 | ₩7,296 | ₩7,363 | ₩6,987 | ₩7,001 | -4.04% | 2618.2만 |
|---|
| 2026.06.15 | ₩7,161 | ₩7,510 | ₩7,161 | ₩7,188 | +0.37% | 4466.8만 |
|---|
| 2026.06.12 | ₩6,706 | ₩6,893 | ₩6,638 | ₩6,719 | +0.20% | 2769.3만 |
|---|
| 2026.06.11 | ₩6,169 | ₩6,706 | ₩6,115 | ₩6,679 | +8.26% | 3073.4만 |
|---|
| 2026.06.10 | ₩6,491 | ₩6,531 | ₩6,169 | ₩6,182 | -4.75% | 2722.1만 |
|---|
| 2026.06.09 | ₩6,491 | ₩6,638 | ₩6,196 | ₩6,598 | +1.65% | 2913.7만 |
|---|
| 2026.06.08 | ₩6,504 | ₩6,558 | ₩6,384 | ₩6,384 | -1.86% | 1488.7만 |
|---|
| 2026.06.05 | ₩6,424 | ₩6,545 | ₩6,370 | ₩6,504 | +1.25% | 1807.3만 |
|---|
| 2026.06.04 | ₩6,518 | ₩6,585 | ₩6,451 | ₩6,491 | -0.41% | 1536.3만 |
|---|
| 2026.06.03 | ₩6,504 | ₩6,518 | ₩6,250 | ₩6,397 | -1.65% | 2604.9만 |
|---|
| 2026.06.02 | ₩6,907 | ₩6,987 | ₩6,585 | ₩6,612 | -4.27% | 2425.3만 |
|---|
| 2026.06.01 | ₩7,001 | ₩7,094 | ₩6,652 | ₩6,907 | -1.34% | 3643.9만 |
|---|
| 2026.05.29 | ₩7,215 | ₩7,403 | ₩7,215 | ₩7,336 | +1.67% | 2469.3만 |
|---|
| 2026.05.28 | ₩7,027 | ₩7,296 | ₩7,001 | ₩7,215 | +2.67% | 2071.1만 |
|---|
| 2026.05.27 | ₩7,309 | ₩7,483 | ₩7,121 | ₩7,242 | -0.92% | 3662만 |
|---|
| 2026.05.26 | ₩6,960 | ₩7,269 | ₩6,947 | ₩7,081 | +1.73% | 3387.2만 |
|---|
| 2026.05.22 | ₩6,826 | ₩6,853 | ₩6,638 | ₩6,773 | -0.79% | 2369.5만 |
|---|
| 2026.05.21 | ₩6,223 | ₩6,746 | ₩6,169 | ₩6,719 | +7.97% | 2617.8만 |
|---|
| 2026.05.20 | ₩5,887 | ₩6,370 | ₩5,834 | ₩6,343 | +7.74% | 2739.1만 |
|---|
| 2026.05.19 | ₩6,075 | ₩6,102 | ₩5,861 | ₩5,874 | -3.31% | 1827.7만 |
|---|
| 2026.05.18 | ₩6,156 | ₩6,451 | ₩6,102 | ₩6,142 | -0.22% | 2118.1만 |
|---|
| 2026.05.15 | ₩6,384 | ₩6,410 | ₩6,129 | ₩6,142 | -3.78% | 1833.3만 |
|---|
| 2026.05.14 | ₩6,370 | ₩6,625 | ₩6,196 | ₩6,545 | +2.74% | 2884.6만 |
|---|
| 2026.05.13 | ₩6,330 | ₩6,384 | ₩6,250 | ₩6,303 | -0.42% | 1392.1만 |
|---|
| 2026.05.12 | ₩6,612 | ₩6,612 | ₩6,182 | ₩6,343 | -4.06% | 2515.6만 |
|---|
| 2026.05.11 | ₩6,638 | ₩6,987 | ₩6,612 | ₩6,652 | +0.20% | 3291.7만 |
|---|
| 2026.05.08 | ₩6,907 | ₩7,027 | ₩6,746 | ₩6,853 | -0.78% | 2051.7만 |
|---|
| 2026.05.07 | ₩6,880 | ₩7,121 | ₩6,732 | ₩6,880 | 0.00% | 2608.7만 |
|---|
| 2026.05.06 | ₩6,826 | ₩6,920 | ₩6,638 | ₩6,759 | -0.98% | 2630.6만 |
|---|
| 2026.05.05 | ₩6,464 | ₩6,571 | ₩6,410 | ₩6,491 | +0.41% | 1985.8만 |
|---|
| 2026.05.04 | ₩6,840 | ₩6,907 | ₩6,303 | ₩6,424 | -6.08% | 3376.6만 |
|---|
| 2026.05.01 | ₩6,250 | ₩7,108 | ₩6,102 | ₩6,518 | +4.29% | 4847.6만 |
|---|
| 2026.04.30 | ₩6,612 | ₩6,625 | ₩6,236 | ₩6,250 | -5.48% | 2181.8만 |
|---|
| 2026.04.29 | ₩6,585 | ₩6,759 | ₩6,370 | ₩6,491 | -1.43% | 1833.4만 |
|---|
| 2026.04.28 | ₩6,410 | ₩7,001 | ₩6,397 | ₩6,706 | +4.60% | 2218.5만 |
|---|
| 2026.04.27 | ₩7,068 | ₩7,215 | ₩6,585 | ₩6,625 | -6.26% | 3331만 |
|---|
| 2026.04.24 | ₩7,121 | ₩7,255 | ₩6,987 | ₩7,068 | -0.75% | 2288.5만 |
|---|
| 2026.04.23 | ₩6,786 | ₩7,175 | ₩6,706 | ₩7,041 | +3.75% | 2244.9만 |
|---|
| 2026.04.22 | ₩7,403 | ₩7,416 | ₩6,759 | ₩6,813 | -7.97% | 3368.4만 |
|---|
| 2026.04.21 | ₩7,685 | ₩7,698 | ₩7,161 | ₩7,322 | -4.71% | 3153.1만 |
|---|
| 2026.04.20 | ₩7,591 | ₩7,899 | ₩7,591 | ₩7,711 | +1.59% | 3154.3만 |
|---|
| 2026.04.17 | ₩8,020 | ₩8,261 | ₩7,778 | ₩7,872 | -1.84% | 3707.1만 |
|---|
| 2026.04.16 | ₩7,953 | ₩8,087 | ₩7,269 | ₩7,389 | -7.08% | 2699.4만 |
|---|
| 2026.04.15 | ₩7,510 | ₩7,845 | ₩7,389 | ₩7,591 | +1.07% | 3098.6만 |
|---|
| 2026.04.14 | ₩6,746 | ₩7,550 | ₩6,719 | ₩7,510 | +11.33% | 4500.8만 |
|---|
| 2026.04.13 | ₩6,129 | ₩6,478 | ₩6,102 | ₩6,424 | +4.81% | 1723.5만 |
|---|
| 2026.04.10 | ₩6,612 | ₩6,625 | ₩6,263 | ₩6,357 | -3.85% | 1648만 |
|---|
| 2026.04.09 | ₩6,706 | ₩6,840 | ₩6,478 | ₩6,612 | -1.40% | 1758만 |
|---|
| 2026.04.08 | ₩6,866 | ₩7,001 | ₩6,625 | ₩6,759 | -1.56% | 4253.3만 |
|---|
| 2026.04.07 | ₩6,062 | ₩6,129 | ₩5,861 | ₩6,102 | +0.66% | 2228.2만 |
|---|
| 2026.04.06 | ₩5,981 | ₩6,182 | ₩5,954 | ₩6,129 | +2.47% | 2230.3만 |
|---|
| 2026.04.02 | ₩5,807 | ₩6,115 | ₩5,767 | ₩6,062 | +4.39% | 2384.1만 |
|---|
| 2026.04.01 | ₩6,035 | ₩6,209 | ₩5,995 | ₩6,102 | +1.11% | 2467.9만 |
|---|
| 2026.03.31 | ₩5,579 | ₩6,022 | ₩5,579 | ₩5,928 | +6.25% | 3496.4만 |
|---|
| 2026.03.30 | ₩5,646 | ₩5,780 | ₩5,485 | ₩5,525 | -2.14% | 2648.8만 |
|---|
| 2026.03.27 | ₩5,941 | ₩6,048 | ₩5,606 | ₩5,659 | -4.74% | 2621.1만 |
|---|
| 2026.03.26 | ₩6,156 | ₩6,276 | ₩5,861 | ₩6,048 | -1.74% | 3278.4만 |
|---|
| 2026.03.25 | ₩5,740 | ₩6,692 | ₩5,673 | ₩6,370 | +10.98% | 1.1억 |
|---|
| 2026.03.24 | ₩5,512 | ₩5,820 | ₩5,472 | ₩5,619 | +1.95% | 2841.4만 |
|---|
| 2026.03.23 | ₩5,673 | ₩5,861 | ₩5,539 | ₩5,633 | -0.71% | 3307.7만 |
|---|
| 2026.03.20 | ₩5,472 | ₩5,579 | ₩5,351 | ₩5,405 | -1.23% | 3021.1만 |
|---|
| 2026.03.19 | ₩5,324 | ₩5,539 | ₩5,190 | ₩5,512 | +3.53% | 4160.6만 |
|---|
| 2026.03.18 | ₩5,606 | ₩5,673 | ₩5,431 | ₩5,445 | -2.87% | 2928.3만 |
|---|
| 2026.03.17 | ₩5,887 | ₩6,035 | ₩5,592 | ₩5,646 | -4.10% | 3176.9만 |
|---|
| 2026.03.16 | ₩5,579 | ₩5,726 | ₩5,552 | ₩5,713 | +2.40% | 1992.1만 |
|---|
| 2026.03.13 | ₩5,646 | ₩5,686 | ₩5,458 | ₩5,525 | -2.14% | 2486.4만 |
|---|
| 2026.03.12 | ₩5,780 | ₩5,794 | ₩5,566 | ₩5,579 | -3.48% | 2481.7만 |
|---|
| 2026.03.11 | ₩6,008 | ₩6,142 | ₩5,861 | ₩5,914 | -1.56% | 1804.8만 |
|---|
| 2026.03.10 | ₩6,008 | ₩6,223 | ₩5,767 | ₩5,914 | -1.56% | 3397.4만 |
|---|
| 2026.03.09 | ₩5,726 | ₩6,102 | ₩5,472 | ₩6,062 | +5.85% | 3301.6만 |
|---|
| 2026.03.06 | ₩6,022 | ₩6,102 | ₩5,780 | ₩6,022 | 0.00% | 2338.2만 |
|---|
| 2026.03.05 | ₩6,692 | ₩6,719 | ₩6,089 | ₩6,115 | -8.62% | 3581만 |
|---|
| 2026.03.04 | ₩6,960 | ₩7,081 | ₩6,746 | ₩6,773 | -2.70% | 981.8만 |
|---|
| 2026.03.03 | ₩6,706 | ₩7,014 | ₩6,504 | ₩6,866 | +2.40% | 1452.8만 |
|---|
| 2026.03.02 | ₩7,416 | ₩7,430 | ₩6,907 | ₩7,001 | -5.61% | 1950.4만 |
|---|
| 2026.02.27 | ₩7,631 | ₩7,644 | ₩7,296 | ₩7,430 | -2.64% | 1096.2만 |
|---|
| 2026.02.26 | ₩7,604 | ₩7,845 | ₩7,550 | ₩7,778 | +2.29% | 1396.1만 |
|---|
| 2026.02.25 | ₩7,778 | ₩7,805 | ₩7,376 | ₩7,470 | -3.97% | 1312만 |
|---|
| 2026.02.24 | ₩7,792 | ₩8,140 | ₩7,537 | ₩7,685 | -1.38% | 2347.3만 |
|---|
| 2026.02.23 | ₩7,805 | ₩8,087 | ₩7,671 | ₩7,819 | +0.17% | 1228만 |
|---|
| 2026.02.20 | ₩7,899 | ₩8,127 | ₩7,792 | ₩8,020 | +1.53% | 1041.8만 |
|---|
| 2026.02.19 | ₩8,503 | ₩8,556 | ₩7,765 | ₩7,926 | -6.78% | 1967.8만 |
|---|
| 2026.02.18 | ₩7,980 | ₩8,664 | ₩7,872 | ₩8,664 | +8.57% | 2077.4만 |
|---|
| 2026.02.17 | ₩7,926 | ₩8,301 | ₩7,926 | ₩8,140 | +2.71% | 1353만 |
|---|
| 2026.02.13 | ₩7,644 | ₩7,953 | ₩7,510 | ₩7,926 | +3.68% | 1381.4만 |
|---|
| 2026.02.12 | ₩7,980 | ₩8,060 | ₩7,336 | ₩7,550 | -5.38% | 1528.2만 |
|---|
| 2026.02.11 | ₩8,167 | ₩8,355 | ₩7,765 | ₩7,792 | -4.60% | 1324.7만 |
|---|
| 2026.02.10 | ₩8,248 | ₩8,301 | ₩8,006 | ₩8,060 | -2.28% | 1228.9만 |
|---|
| 2026.02.09 | ₩8,462 | ₩8,637 | ₩8,221 | ₩8,261 | -2.38% | 1297.2만 |
|---|
| 2026.02.06 | ₩8,167 | ₩8,717 | ₩8,114 | ₩8,529 | +4.43% | 2307.1만 |
|---|
| 2026.02.05 | ₩7,912 | ₩8,114 | ₩7,685 | ₩8,100 | +2.37% | 2272.4만 |
|---|
| 2026.02.04 | ₩7,564 | ₩8,073 | ₩7,537 | ₩7,993 | +5.67% | 3048.4만 |
|---|
| 2026.02.03 | ₩7,336 | ₩7,698 | ₩7,282 | ₩7,470 | +1.83% | 3197.1만 |
|---|
| 2026.02.02 | ₩6,571 | ₩7,081 | ₩6,558 | ₩7,068 | +7.55% | 3910.5만 |
|---|
| 2026.01.30 | ₩6,719 | ₩6,786 | ₩6,491 | ₩6,531 | -2.79% | 1733.9만 |
|---|
| 2026.01.29 | ₩6,813 | ₩7,108 | ₩6,652 | ₩6,773 | -0.59% | 1896.7만 |
|---|
| 2026.01.28 | ₩6,437 | ₩6,974 | ₩6,424 | ₩6,759 | +5.00% | 2710.3만 |
|---|
| 2026.01.27 | ₩6,343 | ₩6,786 | ₩6,169 | ₩6,343 | 0.00% | 3240.6만 |
|---|
| 2026.01.26 | ₩7,068 | ₩7,081 | ₩6,773 | ₩6,813 | -3.61% | 2245.5만 |
|---|
| 2026.01.23 | ₩7,108 | ₩7,188 | ₩7,041 | ₩7,081 | -0.38% | 1582.4만 |
|---|
| 2026.01.22 | ₩7,389 | ₩7,711 | ₩7,175 | ₩7,229 | -2.18% | 2278만 |
|---|
| 2026.01.21 | ₩7,068 | ₩7,416 | ₩6,974 | ₩7,403 | +4.74% | 2147.7만 |
|---|
| 2026.01.20 | ₩7,054 | ₩7,108 | ₩6,706 | ₩6,920 | -1.90% | 2067.4만 |
|---|
| 2026.01.16 | ₩6,638 | ₩7,229 | ₩6,571 | ₩7,215 | +8.69% | 2824만 |
|---|
| 2026.01.15 | ₩6,491 | ₩6,706 | ₩6,384 | ₩6,679 | +2.89% | 2076.3만 |
|---|
| 2026.01.14 | ₩6,491 | ₩6,571 | ₩6,250 | ₩6,491 | 0.00% | 1892.2만 |
|---|
| 2026.01.13 | ₩6,491 | ₩6,679 | ₩6,451 | ₩6,491 | 0.00% | 2176.8만 |
|---|
| 2026.01.12 | ₩6,893 | ₩6,920 | ₩6,518 | ₩6,558 | -4.86% | 2403.3만 |
|---|
| 2026.01.09 | ₩6,880 | ₩6,974 | ₩6,652 | ₩6,960 | +1.17% | 1768.7만 |
|---|
| 2026.01.08 | ₩6,719 | ₩6,920 | ₩6,665 | ₩6,759 | +0.60% | 1264.3만 |
|---|
| 2026.01.07 | ₩6,813 | ₩6,920 | ₩6,706 | ₩6,746 | -0.98% | 1585.5만 |
|---|
| 2026.01.06 | ₩6,437 | ₩6,974 | ₩6,437 | ₩6,799 | +5.62% | 3355.1만 |
|---|
| 2026.01.05 | ₩6,156 | ₩6,464 | ₩6,129 | ₩6,437 | +4.58% | 1494.8만 |
|---|
| 2026.01.02 | ₩6,129 | ₩6,263 | ₩6,048 | ₩6,156 | +0.44% | 1244.5만 |
|---|
| 2025.12.31 | ₩6,156 | ₩6,182 | ₩6,075 | ₩6,102 | -0.87% | 907.5만 |
|---|
| 2025.12.30 | ₩6,062 | ₩6,303 | ₩6,048 | ₩6,156 | +1.55% | 1726.5만 |
|---|
| 2025.12.29 | ₩6,223 | ₩6,236 | ₩6,035 | ₩6,075 | -2.37% | 1233.4만 |
|---|
| 2025.12.26 | ₩6,303 | ₩6,330 | ₩6,196 | ₩6,290 | -0.21% | 1231.5만 |
|---|
| 2025.12.24 | ₩6,357 | ₩6,384 | ₩6,263 | ₩6,357 | 0.00% | 1408.4만 |
|---|
| 2025.12.23 | ₩6,638 | ₩6,652 | ₩6,317 | ₩6,343 | -4.44% | 1661.2만 |
|---|
| 2025.12.22 | ₩6,478 | ₩6,692 | ₩6,478 | ₩6,652 | +2.69% | 1178만 |
|---|
| 2025.12.19 | ₩6,397 | ₩6,504 | ₩6,357 | ₩6,437 | +0.63% | 2311.5만 |
|---|
| 2025.12.18 | ₩6,504 | ₩6,571 | ₩6,330 | ₩6,357 | -2.27% | 1346.7만 |
|---|
| 2025.12.17 | ₩6,652 | ₩6,840 | ₩6,370 | ₩6,397 | -3.83% | 1650.3만 |
|---|
| 2025.12.16 | ₩6,612 | ₩6,719 | ₩6,504 | ₩6,625 | +0.20% | 1731.8만 |
|---|
| 2025.12.15 | ₩6,679 | ₩6,732 | ₩6,384 | ₩6,558 | -1.81% | 1957.1만 |
|---|
| 2025.12.12 | ₩6,625 | ₩6,746 | ₩6,491 | ₩6,625 | 0.00% | 2555만 |
|---|
| 2025.12.11 | ₩6,759 | ₩6,907 | ₩6,263 | ₩6,558 | -2.98% | 3098.1만 |
|---|
| 2025.12.10 | ₩6,652 | ₩6,853 | ₩6,652 | ₩6,746 | +1.41% | 1679.5만 |
|---|
| 2025.12.09 | ₩6,598 | ₩6,732 | ₩6,558 | ₩6,652 | +0.81% | 1516.8만 |
|---|
| 2025.12.08 | ₩6,478 | ₩6,826 | ₩6,424 | ₩6,638 | +2.48% | 2410.2만 |
|---|
| 2025.12.05 | ₩6,182 | ₩6,531 | ₩6,182 | ₩6,424 | +3.90% | 1752만 |
|---|
| 2025.12.04 | ₩6,236 | ₩6,303 | ₩6,089 | ₩6,236 | 0.00% | 1362.2만 |
|---|
| 2025.12.03 | ₩6,102 | ₩6,424 | ₩6,075 | ₩6,317 | +3.52% | 1473.7만 |
|---|
| 2025.12.02 | ₩6,022 | ₩6,182 | ₩5,954 | ₩6,115 | +1.56% | 1246.3만 |
|---|
| 2025.12.01 | ₩5,941 | ₩6,022 | ₩5,887 | ₩5,995 | +0.90% | 1550.7만 |
|---|
| 2025.11.28 | ₩6,062 | ₩6,169 | ₩6,048 | ₩6,129 | +1.11% | 796.9만 |
|---|
| 2025.11.26 | ₩5,861 | ₩6,142 | ₩5,861 | ₩6,062 | +3.43% | 1482.2만 |
|---|
| 2025.11.25 | ₩5,619 | ₩6,035 | ₩5,606 | ₩5,861 | +4.30% | 1965만 |
|---|
| 2025.11.24 | ₩5,606 | ₩5,700 | ₩5,552 | ₩5,646 | +0.72% | 1541만 |
|---|
| 2025.11.21 | ₩5,472 | ₩5,726 | ₩5,445 | ₩5,619 | +2.70% | 2359.7만 |
|---|
| 2025.11.20 | ₩5,579 | ₩5,753 | ₩5,445 | ₩5,472 | -1.92% | 1761.1만 |
|---|
| 2025.11.19 | ₩5,606 | ₩5,673 | ₩5,485 | ₩5,499 | -1.91% | 1104.3만 |
|---|
| 2025.11.18 | ₩5,391 | ₩5,566 | ₩5,364 | ₩5,539 | +2.74% | 1098.9만 |
|---|
| 2025.11.17 | ₩5,579 | ₩5,592 | ₩5,378 | ₩5,431 | -2.64% | 1450.7만 |
|---|
| 2025.11.14 | ₩5,633 | ₩5,686 | ₩5,525 | ₩5,619 | -0.24% | 1672.3만 |
|---|
| 2025.11.13 | ₩5,874 | ₩5,981 | ₩5,767 | ₩5,794 | -1.37% | 1523.9만 |
|---|
| 2025.11.12 | ₩5,820 | ₩5,981 | ₩5,807 | ₩5,901 | +1.38% | 1475.4만 |
|---|
| 2025.11.11 | ₩5,941 | ₩5,954 | ₩5,767 | ₩5,820 | -2.03% | 1042.5만 |
|---|
| 2025.11.10 | ₩6,008 | ₩6,142 | ₩5,847 | ₩5,914 | -1.56% | 2046.1만 |
|---|
| 2025.11.07 | ₩5,619 | ₩6,102 | ₩5,606 | ₩5,928 | +5.49% | 2449.9만 |
|---|
| 2025.11.06 | ₩5,700 | ₩5,834 | ₩5,673 | ₩5,700 | 0.00% | 2498.2만 |
|---|
| 2025.11.05 | ₩5,512 | ₩5,794 | ₩5,499 | ₩5,753 | +4.38% | 1900.6만 |
|---|
| 2025.11.04 | ₩5,458 | ₩5,579 | ₩5,378 | ₩5,472 | +0.25% | 2267.3만 |
|---|
| 2025.11.03 | ₩5,566 | ₩5,753 | ₩5,512 | ₩5,606 | +0.72% | 1968.3만 |
|---|
| 2025.10.31 | ₩5,499 | ₩5,646 | ₩5,472 | ₩5,633 | +2.44% | 1280.6만 |
|---|
| 2025.10.30 | ₩5,431 | ₩5,673 | ₩5,338 | ₩5,539 | +1.98% | 2695.4만 |
|---|
| 2025.10.29 | ₩5,606 | ₩5,659 | ₩5,445 | ₩5,485 | -2.15% | 2536만 |
|---|
| 2025.10.28 | ₩6,142 | ₩6,169 | ₩5,445 | ₩5,579 | -9.17% | 5659.6만 |
|---|
| 2025.10.27 | ₩6,156 | ₩6,410 | ₩6,115 | ₩6,330 | +2.83% | 3536.3만 |
|---|
| 2025.10.24 | ₩6,169 | ₩6,303 | ₩6,062 | ₩6,129 | -0.65% | 2523.6만 |
|---|
| 2025.10.23 | ₩6,263 | ₩6,276 | ₩6,102 | ₩6,129 | -2.14% | 1700.8만 |
|---|
| 2025.10.22 | ₩6,250 | ₩6,303 | ₩6,075 | ₩6,196 | -0.86% | 2755.9만 |
|---|
| 2025.10.21 | ₩6,223 | ₩6,370 | ₩6,156 | ₩6,250 | +0.43% | 1539.4만 |
|---|
| 2025.10.20 | ₩6,303 | ₩6,397 | ₩6,223 | ₩6,263 | -0.64% | 1874.2만 |
|---|
| 2025.10.17 | ₩6,357 | ₩6,397 | ₩6,182 | ₩6,250 | -1.69% | 1805.3만 |
|---|
| 2025.10.16 | ₩6,638 | ₩6,679 | ₩6,182 | ₩6,397 | -3.64% | 4141.7만 |
|---|
| 2025.10.15 | ₩6,638 | ₩6,719 | ₩6,531 | ₩6,638 | 0.00% | 2320.2만 |
|---|
| 2025.10.14 | ₩5,954 | ₩6,719 | ₩5,941 | ₩6,585 | +10.59% | 3664.9만 |
|---|
| 2025.10.13 | ₩5,995 | ₩6,142 | ₩5,954 | ₩6,102 | +1.79% | 2238.4만 |
|---|
| 2025.10.10 | ₩6,182 | ₩6,330 | ₩5,901 | ₩5,901 | -4.56% | 2429.3만 |
|---|