시장 데이터를 불러오는 중
전체 종목
조비 에비에이션 과거 주가
Joby Aviation, Inc. Common Stock · JOBY · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Joby Aviation, Inc. Common Stock · JOBY · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,625 | ₩7,638 | ₩7,008 | ₩7,290 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,625 | ₩7,866 | ₩7,611 | ₩7,705 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,638 | ₩7,732 | ₩7,477 | ₩7,705 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,799 | ₩7,946 | ₩7,678 | ₩7,745 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,973 | ₩7,987 | ₩7,665 | ₩7,745 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,201 | ₩8,228 | ₩7,832 | ₩7,973 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,054 | ₩8,134 | ₩7,906 | ₩7,987 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,121 | ₩8,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,080 |
| ₩8,107 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,348 | ₩8,375 | ₩7,973 | ₩8,027 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,322 | ₩8,335 | ₩8,080 | ₩8,188 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,509 | ₩8,576 | ₩8,348 | ₩8,469 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,268 | ₩8,469 | ₩8,174 | ₩8,442 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,616 | ₩8,630 | ₩8,335 | ₩8,375 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,764 | ₩8,804 | ₩8,456 | ₩8,630 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,429 | ₩8,724 | ₩8,295 | ₩8,590 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,469 | ₩8,588 | ₩8,094 | ₩8,201 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,402 | ₩8,415 | ₩8,241 | ₩8,295 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,214 | ₩8,261 | ₩7,946 | ₩8,147 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,322 | ₩8,442 | ₩8,174 | ₩8,214 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,348 | ₩8,630 | ₩8,281 | ₩8,442 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,456 | ₩8,670 | ₩8,362 | ₩8,563 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,415 | ₩8,831 | ₩8,375 | ₩8,456 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,085 | ₩9,126 | ₩8,603 | ₩8,603 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,077 | ₩9,373 | ₩9,032 | ₩9,166 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,233 | ₩9,293 | ₩9,032 | ₩9,032 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,353 | ₩9,628 | ₩9,085 | ₩9,206 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,998 | ₩9,260 | ₩8,884 | ₩9,139 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩9,018 | ₩9,059 | ₩8,858 | ₩8,965 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,246 | ₩9,420 | ₩9,126 | ₩9,166 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,581 | ₩9,621 | ₩9,233 | ₩9,353 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,729 | ₩9,769 | ₩9,487 | ₩9,581 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,621 | ₩9,856 | ₩9,528 | ₩9,568 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,809 | ₩9,809 | ₩9,568 | ₩9,675 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,983 | ₩10,023 | ₩9,595 | ₩9,635 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,318 | ₩10,419 | ₩10,077 | ₩10,090 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,291 | ₩10,372 | ₩9,876 | ₩10,157 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,318 | ₩10,385 | ₩9,997 | ₩10,345 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,278 | ₩10,466 | ₩10,117 | ₩10,251 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,519 | ₩10,667 | ₩10,358 | ₩10,600 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,794 | ₩11,243 | ₩10,506 | ₩10,613 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,519 | ₩11,149 | ₩10,519 | ₩11,069 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,337 | ₩11,430 | ₩10,633 | ₩10,667 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,296 | ₩12,047 | ₩11,122 | ₩11,283 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,795 | ₩12,161 | ₩11,430 | ₩11,806 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,256 | ₩11,685 | ₩11,176 | ₩11,578 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,921 | ₩11,511 | ₩10,613 | ₩11,028 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,640 | ₩10,734 | ₩10,372 | ₩10,452 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,305 | ₩10,854 | ₩10,211 | ₩10,680 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,621 | ₩10,077 | ₩9,467 | ₩9,889 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,849 | ₩9,956 | ₩9,289 | ₩9,581 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,179 | ₩9,782 | ₩9,112 | ₩9,702 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,554 | ₩9,674 | ₩8,884 | ₩8,911 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,581 | ₩9,903 | ₩9,367 | ₩9,742 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,534 | ₩9,930 | ₩9,434 | ₩9,876 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,104 | ₩10,104 | ₩9,286 | ₩9,286 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,997 | ₩10,385 | ₩9,903 | ₩10,104 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,466 | ₩10,640 | ₩10,131 | ₩10,224 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,171 | ₩10,439 | ₩10,090 | ₩10,265 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,782 | ₩10,117 | ₩9,608 | ₩10,010 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,554 | ₩9,983 | ₩9,233 | ₩9,688 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,265 | ₩10,305 | ₩9,816 | ₩9,836 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,653 | ₩10,961 | ₩10,218 | ₩10,399 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,124 | ₩10,600 | ₩10,064 | ₩10,573 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,104 | ₩10,231 | ₩9,956 | ₩10,023 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,774 | ₩10,821 | ₩10,278 | ₩10,345 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,640 | ₩10,894 | ₩10,452 | ₩10,707 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,754 | ₩10,935 | ₩10,586 | ₩10,626 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,772 | ₩11,873 | ₩10,750 | ₩10,881 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,323 | ₩12,636 | ₩11,256 | ₩11,953 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,960 | ₩12,194 | ₩11,122 | ₩11,377 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,839 | ₩12,476 | ₩11,698 | ₩11,846 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,913 | ₩12,181 | ₩11,618 | ₩11,953 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,732 | ₩12,208 | ₩11,156 | ₩11,564 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,739 | ₩12,167 | ₩11,658 | ₩11,832 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,476 | ₩12,596 | ₩11,631 | ₩11,886 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,703 | ₩12,744 | ₩12,074 | ₩12,435 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,683 | ₩13,159 | ₩12,663 | ₩12,797 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,172 | ₩13,796 | ₩12,851 | ₩13,213 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,730 | ₩13,427 | ₩12,422 | ₩13,400 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,502 | ₩13,213 | ₩12,395 | ₩12,583 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,931 | ₩13,012 | ₩12,281 | ₩12,516 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,904 | ₩13,427 | ₩12,797 | ₩12,958 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,636 | ₩12,690 | ₩11,946 | ₩12,261 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,873 | ₩12,603 | ₩11,685 | ₩12,543 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,208 | ₩12,502 | ₩11,832 | ₩11,873 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩13,052 | ₩13,226 | ₩11,980 | ₩12,422 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,132 | ₩13,253 | ₩12,690 | ₩12,998 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,633 | ₩14,646 | ₩12,690 | ₩12,797 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,236 | ₩15,605 | ₩14,847 | ₩14,928 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,524 | ₩15,584 | ₩14,928 | ₩15,316 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,906 | ₩16,241 | ₩15,531 | ₩15,906 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,591 | ₩16,469 | ₩15,370 | ₩16,040 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,281 | ₩16,348 | ₩15,316 | ₩15,946 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,322 | ₩16,717 | ₩15,115 | ₩16,482 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,303 | ₩15,611 | ₩14,606 | ₩15,383 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,995 | ₩15,799 | ₩14,847 | ₩15,437 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩14,030 | ₩15,075 | ₩13,963 | ₩14,633 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,253 | ₩13,963 | ₩13,159 | ₩13,936 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,360 | ₩13,909 | ₩13,125 | ₩13,494 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,561 | ₩13,655 | ₩13,092 | ₩13,400 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,849 | ₩14,251 | ₩13,428 | ₩13,869 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,825 | ₩14,177 | ₩13,454 | ₩13,883 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,760 | ₩14,794 | ₩13,762 | ₩14,258 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,842 | ₩14,995 | ₩13,641 | ₩14,821 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩14,037 | ₩14,251 | ₩13,494 | ₩14,057 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,218 | ₩14,780 | ₩13,608 | ₩14,392 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,387 | ₩14,606 | ₩13,266 | ₩14,566 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,695 | ₩14,037 | ₩12,958 | ₩13,414 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,886 | ₩14,231 | ₩11,886 | ₩14,097 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,859 | ₩11,966 | ₩11,564 | ₩11,631 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,214 | ₩12,355 | ₩11,846 | ₩11,873 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,208 | ₩12,797 | ₩11,919 | ₩12,395 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,792 | ₩12,368 | ₩11,672 | ₩12,315 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,779 | ₩11,826 | ₩10,975 | ₩11,658 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,332 | ₩12,690 | ₩11,685 | ₩11,966 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,645 | ₩12,234 | ₩11,484 | ₩12,114 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,538 | ₩11,658 | ₩11,055 | ₩11,390 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,127 | ₩12,181 | ₩11,149 | ₩11,377 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,301 | ₩12,717 | ₩11,893 | ₩12,248 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,301 | ₩12,677 | ₩11,899 | ₩12,020 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,194 | ₩12,368 | ₩11,966 | ₩12,248 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,784 | ₩13,253 | ₩12,328 | ₩12,355 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,496 | ₩12,677 | ₩12,100 | ₩12,355 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,953 | ₩12,395 | ₩11,873 | ₩12,234 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,698 | ₩11,966 | ₩11,538 | ₩11,792 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,935 | ₩11,477 | ₩10,760 | ₩11,417 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,189 | ₩11,484 | ₩11,102 | ₩11,176 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,350 | ₩11,551 | ₩11,042 | ₩11,095 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,221 | ₩12,328 | ₩11,430 | ₩11,564 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,390 | ₩11,497 | ₩10,935 | ₩11,229 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,390 | ₩12,060 | ₩11,310 | ₩11,658 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,680 | ₩11,404 | ₩10,533 | ₩11,390 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,363 | ₩11,484 | ₩10,988 | ₩11,082 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,794 | ₩11,189 | ₩10,559 | ₩11,069 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,787 | ₩10,948 | ₩10,385 | ₩10,640 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,203 | ₩11,243 | ₩10,667 | ₩10,854 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,832 | ₩11,832 | ₩11,249 | ₩11,350 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,409 | ₩12,623 | ₩11,966 | ₩12,020 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,194 | ₩12,437 | ₩11,913 | ₩12,047 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,549 | ₩12,770 | ₩12,301 | ₩12,435 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,958 | ₩13,038 | ₩12,208 | ₩12,368 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,476 | ₩13,320 | ₩12,342 | ₩12,985 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,105 | ₩13,313 | ₩12,770 | ₩12,784 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,213 | ₩13,467 | ₩12,958 | ₩13,306 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,199 | ₩13,454 | ₩12,717 | ₩13,159 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,353 | ₩13,561 | ₩12,770 | ₩12,998 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,387 | ₩13,822 | ₩13,052 | ₩13,052 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,266 | ₩13,762 | ₩13,132 | ₩13,708 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,110 | ₩14,151 | ₩13,159 | ₩13,239 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,509 | ₩13,481 | ₩12,248 | ₩13,454 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,516 | ₩13,072 | ₩12,502 | ₩12,797 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,105 | ₩13,501 | ₩12,502 | ₩12,878 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,213 | ₩13,534 | ₩13,105 | ₩13,253 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,266 | ₩13,481 | ₩12,804 | ₩13,079 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,797 | ₩14,003 | ₩12,556 | ₩13,762 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,273 | ₩13,581 | ₩13,146 | ₩13,481 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,218 | ₩14,687 | ₩13,293 | ₩13,708 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,668 | ₩13,668 | ₩13,079 | ₩13,159 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,643 | ₩13,159 | ₩12,462 | ₩13,025 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,971 | ₩13,018 | ₩12,476 | ₩12,784 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,615 | ₩13,802 | ₩13,119 | ₩13,226 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,266 | ₩13,789 | ₩13,092 | ₩13,735 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,393 | ₩13,923 | ₩13,115 | ₩13,521 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,192 | ₩13,601 | ₩12,891 | ₩13,387 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,347 | ₩13,695 | ₩12,971 | ₩13,266 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,708 | ₩13,762 | ₩12,878 | ₩13,239 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,722 | ₩13,789 | ₩12,958 | ₩13,534 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,352 | ₩14,427 | ₩13,668 | ₩13,708 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩14,003 | ₩14,405 | ₩13,802 | ₩14,325 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,172 | ₩14,204 | ₩13,045 | ₩14,097 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,494 | ₩13,628 | ₩12,462 | ₩12,677 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,298 | ₩14,317 | ₩13,146 | ₩13,909 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,707 | ₩14,707 | ₩13,615 | ₩14,378 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,285 | ₩14,392 | ₩13,923 | ₩14,151 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,981 | ₩15,075 | ₩14,057 | ₩14,164 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,196 | ₩15,249 | ₩14,472 | ₩14,928 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,291 | ₩18,318 | ₩17,648 | ₩17,916 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,171 | ₩18,171 | ₩17,621 | ₩18,050 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,640 | ₩18,680 | ₩17,755 | ₩17,795 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,497 | ₩19,578 | ₩18,506 | ₩18,666 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,578 | ₩20,154 | ₩19,229 | ₩19,484 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩20,100 | ₩20,703 | ₩18,398 | ₩19,162 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,993 | ₩21,089 | ₩19,551 | ₩19,725 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,623 | ₩21,454 | ₩20,328 | ₩20,677 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,261 | ₩21,347 | ₩19,957 | ₩20,476 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,491 | ₩20,275 | ₩19,068 | ₩20,261 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,884 | ₩21,387 | ₩18,961 | ₩19,846 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,476 | ₩21,018 | ₩19,966 | ₩20,650 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,663 | ₩21,454 | ₩20,047 | ₩20,623 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,931 | ₩21,816 | ₩20,329 | ₩20,435 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,869 | ₩21,950 | ₩20,797 | ₩20,837 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,253 | ₩22,224 | ₩20,918 | ₩21,842 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,578 | ₩21,950 | ₩19,363 | ₩21,494 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩18,023 | ₩19,290 | ₩17,682 | ₩19,243 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,755 | ₩17,869 | ₩17,407 | ₩17,688 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,184 | ₩18,278 | ₩17,635 | ₩17,715 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,224 | ₩18,908 | ₩18,063 | ₩18,144 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩19,055 | ₩19,055 | ₩18,419 | ₩18,599 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,256 | ₩19,496 | ₩18,921 | ₩19,122 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,497 | ₩19,604 | ₩18,894 | ₩19,109 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,511 | ₩20,636 | ₩19,363 | ₩19,805 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,754 | ₩19,350 | ₩18,358 | ₩19,055 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,419 | ₩19,028 | ₩18,211 | ₩18,559 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,894 | ₩19,430 | ₩17,661 | ₩17,688 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,867 | ₩19,484 | ₩18,519 | ₩18,854 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩20,073 | ₩20,208 | ₩18,867 | ₩19,015 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,864 | ₩21,414 | ₩19,738 | ₩19,899 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,866 | ₩20,851 | ₩19,430 | ₩20,851 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,516 | ₩20,677 | ₩20,000 | ₩20,114 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,543 | ₩20,811 | ₩20,248 | ₩20,690 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,623 | ₩20,824 | ₩20,021 | ₩20,784 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,744 | ₩20,978 | ₩20,342 | ₩20,449 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,591 | ₩21,266 | ₩19,551 | ₩21,119 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,358 | ₩19,645 | ₩18,211 | ₩19,604 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,970 | ₩19,001 | ₩17,849 | ₩18,532 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,305 | ₩18,660 | ₩17,795 | ₩18,050 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩19,075 | ₩19,437 | ₩18,814 | ₩19,336 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,834 | ₩19,189 | ₩18,680 | ₩18,921 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,506 | ₩18,814 | ₩17,769 | ₩18,680 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,876 | ₩18,700 | ₩17,568 | ₩18,613 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,527 | ₩17,856 | ₩16,268 | ₩17,514 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,934 | ₩19,607 | ₩17,400 | ₩17,474 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,841 | ₩19,109 | ₩18,104 | ₩18,318 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,372 | ₩18,972 | ₩17,983 | ₩18,666 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,162 | ₩19,417 | ₩18,157 | ₩18,613 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,336 | ₩20,060 | ₩18,934 | ₩19,310 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,320 | ₩21,507 | ₩19,752 | ₩19,819 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,869 | ₩22,914 | ₩20,904 | ₩21,842 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,837 | ₩21,963 | ₩20,261 | ₩21,909 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,931 | ₩21,655 | ₩20,516 | ₩21,132 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,546 | ₩20,033 | ₩17,728 | ₩19,966 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,261 | ₩20,301 | ₩18,977 | ₩19,189 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,543 | ₩20,650 | ₩19,832 | ₩20,100 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩21,038 | ₩21,427 | ₩19,645 | ₩19,779 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,740 | ₩22,754 | ₩20,904 | ₩21,869 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,620 | ₩23,457 | ₩21,950 | ₩23,236 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,157 | ₩22,780 | ₩21,802 | ₩22,177 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,218 | ₩23,276 | ₩21,414 | ₩22,821 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,896 | ₩22,038 | ₩20,891 | ₩20,918 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,244 | ₩22,275 | ₩21,454 | ₩21,842 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,648 | ₩22,191 | ₩21,440 | ₩21,615 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,998 | ₩21,320 | ₩20,543 | ₩20,998 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,320 | ₩21,588 | ₩19,966 | ₩20,730 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,553 | ₩22,727 | ₩21,105 | ₩21,574 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,883 | ₩23,450 | ₩21,588 | ₩23,357 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,333 | ₩21,802 | ₩20,409 | ₩20,985 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,812 | ₩25,152 | ₩21,414 | ₩21,534 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,241 | ₩24,924 | ₩23,370 | ₩23,584 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,802 | ₩24,710 | ₩21,159 | ₩24,268 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,378 | ₩23,249 | ₩22,218 | ₩22,472 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,129 | ₩23,330 | ₩21,708 | ₩21,816 | -5.68% | 4574.6만 |
|---|