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 | ₩7,586 | ₩7,599 | ₩6,972 | ₩7,252 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,586 | ₩7,826 | ₩7,572 | ₩7,666 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,599 | ₩7,692 | ₩7,439 | ₩7,666 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,759 | ₩7,906 | ₩7,639 | ₩7,706 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,932 | ₩7,946 | ₩7,626 | ₩7,706 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,159 | ₩8,185 | ₩7,792 | ₩7,932 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,012 | ₩8,092 | ₩7,866 | ₩7,946 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,079 | ₩8,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,065 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,305 | ₩8,332 | ₩7,932 | ₩7,986 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,279 | ₩8,292 | ₩8,039 | ₩8,145 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,465 | ₩8,532 | ₩8,305 | ₩8,425 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,225 | ₩8,425 | ₩8,132 | ₩8,399 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,572 | ₩8,585 | ₩8,292 | ₩8,332 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,719 | ₩8,759 | ₩8,412 | ₩8,585 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,385 | ₩8,679 | ₩8,252 | ₩8,545 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,425 | ₩8,544 | ₩8,052 | ₩8,159 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,359 | ₩8,372 | ₩8,199 | ₩8,252 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,172 | ₩8,219 | ₩7,906 | ₩8,105 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,279 | ₩8,399 | ₩8,132 | ₩8,172 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,305 | ₩8,585 | ₩8,239 | ₩8,399 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,412 | ₩8,625 | ₩8,319 | ₩8,519 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,372 | ₩8,785 | ₩8,332 | ₩8,412 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,039 | ₩9,079 | ₩8,559 | ₩8,559 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,031 | ₩9,325 | ₩8,985 | ₩9,119 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,185 | ₩9,245 | ₩8,985 | ₩8,985 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,305 | ₩9,579 | ₩9,039 | ₩9,159 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,952 | ₩9,212 | ₩8,839 | ₩9,092 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩8,972 | ₩9,012 | ₩8,812 | ₩8,919 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,199 | ₩9,372 | ₩9,079 | ₩9,119 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,532 | ₩9,572 | ₩9,185 | ₩9,305 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,679 | ₩9,719 | ₩9,439 | ₩9,532 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,572 | ₩9,805 | ₩9,479 | ₩9,519 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,759 | ₩9,759 | ₩9,519 | ₩9,625 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,932 | ₩9,972 | ₩9,545 | ₩9,585 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,265 | ₩10,365 | ₩10,025 | ₩10,039 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,239 | ₩10,319 | ₩9,825 | ₩10,105 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,265 | ₩10,332 | ₩9,945 | ₩10,292 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,225 | ₩10,412 | ₩10,065 | ₩10,199 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,465 | ₩10,612 | ₩10,305 | ₩10,545 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,738 | ₩11,185 | ₩10,452 | ₩10,558 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,465 | ₩11,092 | ₩10,465 | ₩11,012 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,278 | ₩11,372 | ₩10,578 | ₩10,612 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,238 | ₩11,985 | ₩11,065 | ₩11,225 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,734 | ₩12,098 | ₩11,372 | ₩11,745 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,198 | ₩11,625 | ₩11,118 | ₩11,518 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,865 | ₩11,452 | ₩10,558 | ₩10,972 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,585 | ₩10,678 | ₩10,319 | ₩10,398 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,252 | ₩10,798 | ₩10,159 | ₩10,625 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,572 | ₩10,025 | ₩9,419 | ₩9,839 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,799 | ₩9,905 | ₩9,241 | ₩9,532 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,132 | ₩9,732 | ₩9,065 | ₩9,652 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,505 | ₩9,624 | ₩8,839 | ₩8,865 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,532 | ₩9,852 | ₩9,319 | ₩9,692 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,485 | ₩9,879 | ₩9,385 | ₩9,825 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,052 | ₩10,052 | ₩9,239 | ₩9,239 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,945 | ₩10,332 | ₩9,852 | ₩10,052 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,412 | ₩10,585 | ₩10,079 | ₩10,172 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,119 | ₩10,385 | ₩10,039 | ₩10,212 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,732 | ₩10,065 | ₩9,559 | ₩9,959 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,505 | ₩9,932 | ₩9,185 | ₩9,639 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,212 | ₩10,252 | ₩9,765 | ₩9,785 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,598 | ₩10,905 | ₩10,165 | ₩10,345 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,072 | ₩10,545 | ₩10,012 | ₩10,518 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,052 | ₩10,179 | ₩9,905 | ₩9,972 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,718 | ₩10,765 | ₩10,225 | ₩10,292 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,585 | ₩10,838 | ₩10,398 | ₩10,652 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,698 | ₩10,878 | ₩10,532 | ₩10,572 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,712 | ₩11,812 | ₩10,694 | ₩10,825 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,265 | ₩12,572 | ₩11,198 | ₩11,892 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,898 | ₩12,132 | ₩11,065 | ₩11,318 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,778 | ₩12,412 | ₩11,638 | ₩11,785 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,852 | ₩12,118 | ₩11,558 | ₩11,892 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,672 | ₩12,145 | ₩11,098 | ₩11,505 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,678 | ₩12,105 | ₩11,598 | ₩11,772 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,412 | ₩12,532 | ₩11,572 | ₩11,825 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,638 | ₩12,678 | ₩12,012 | ₩12,372 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,618 | ₩13,091 | ₩12,598 | ₩12,731 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,105 | ₩13,725 | ₩12,785 | ₩13,145 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,665 | ₩13,358 | ₩12,358 | ₩13,331 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,438 | ₩13,145 | ₩12,332 | ₩12,518 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,865 | ₩12,945 | ₩12,218 | ₩12,452 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,838 | ₩13,358 | ₩12,731 | ₩12,891 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,572 | ₩12,625 | ₩11,885 | ₩12,198 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,812 | ₩12,538 | ₩11,625 | ₩12,478 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,145 | ₩12,438 | ₩11,772 | ₩11,812 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩12,985 | ₩13,158 | ₩11,918 | ₩12,358 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,065 | ₩13,185 | ₩12,625 | ₩12,931 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,558 | ₩14,571 | ₩12,625 | ₩12,731 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,158 | ₩15,524 | ₩14,771 | ₩14,851 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,444 | ₩15,504 | ₩14,851 | ₩15,238 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,824 | ₩16,158 | ₩15,451 | ₩15,824 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,511 | ₩16,384 | ₩15,291 | ₩15,958 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,198 | ₩16,264 | ₩15,238 | ₩15,864 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,243 | ₩16,631 | ₩15,038 | ₩16,398 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,224 | ₩15,531 | ₩14,531 | ₩15,304 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,918 | ₩15,718 | ₩14,771 | ₩15,358 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩13,958 | ₩14,998 | ₩13,891 | ₩14,558 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,185 | ₩13,891 | ₩13,091 | ₩13,865 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,291 | ₩13,838 | ₩13,058 | ₩13,425 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,491 | ₩13,585 | ₩13,025 | ₩13,331 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,778 | ₩14,178 | ₩13,359 | ₩13,798 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,754 | ₩14,105 | ₩13,385 | ₩13,811 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,685 | ₩14,718 | ₩13,691 | ₩14,185 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,771 | ₩14,918 | ₩13,571 | ₩14,745 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩13,965 | ₩14,178 | ₩13,425 | ₩13,985 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,145 | ₩14,705 | ₩13,538 | ₩14,318 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,318 | ₩14,531 | ₩13,198 | ₩14,491 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,625 | ₩13,965 | ₩12,891 | ₩13,345 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,825 | ₩14,158 | ₩11,825 | ₩14,025 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,798 | ₩11,905 | ₩11,505 | ₩11,572 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,152 | ₩12,292 | ₩11,785 | ₩11,812 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,145 | ₩12,731 | ₩11,858 | ₩12,332 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,732 | ₩12,305 | ₩11,612 | ₩12,252 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,718 | ₩11,765 | ₩10,918 | ₩11,598 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,269 | ₩12,625 | ₩11,625 | ₩11,905 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,585 | ₩12,172 | ₩11,425 | ₩12,052 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,478 | ₩11,598 | ₩10,998 | ₩11,332 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,065 | ₩12,118 | ₩11,092 | ₩11,318 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,238 | ₩12,651 | ₩11,832 | ₩12,185 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,238 | ₩12,612 | ₩11,838 | ₩11,958 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,132 | ₩12,305 | ₩11,905 | ₩12,185 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,718 | ₩13,185 | ₩12,265 | ₩12,292 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,432 | ₩12,612 | ₩12,038 | ₩12,292 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,892 | ₩12,332 | ₩11,812 | ₩12,172 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,638 | ₩11,905 | ₩11,478 | ₩11,732 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,878 | ₩11,418 | ₩10,705 | ₩11,358 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,132 | ₩11,425 | ₩11,045 | ₩11,118 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,292 | ₩11,492 | ₩10,985 | ₩11,038 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,158 | ₩12,265 | ₩11,372 | ₩11,505 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,332 | ₩11,438 | ₩10,878 | ₩11,172 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,332 | ₩11,998 | ₩11,252 | ₩11,598 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,625 | ₩11,345 | ₩10,478 | ₩11,332 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,305 | ₩11,425 | ₩10,932 | ₩11,025 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,738 | ₩11,132 | ₩10,505 | ₩11,012 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,732 | ₩10,892 | ₩10,332 | ₩10,585 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,145 | ₩11,185 | ₩10,612 | ₩10,798 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,772 | ₩11,772 | ₩11,192 | ₩11,292 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,345 | ₩12,558 | ₩11,905 | ₩11,958 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,132 | ₩12,373 | ₩11,852 | ₩11,985 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,485 | ₩12,705 | ₩12,238 | ₩12,372 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,891 | ₩12,971 | ₩12,145 | ₩12,305 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,412 | ₩13,251 | ₩12,278 | ₩12,918 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,038 | ₩13,245 | ₩12,705 | ₩12,718 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,145 | ₩13,398 | ₩12,891 | ₩13,238 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,131 | ₩13,385 | ₩12,651 | ₩13,091 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,285 | ₩13,491 | ₩12,705 | ₩12,931 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,318 | ₩13,751 | ₩12,985 | ₩12,985 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,198 | ₩13,691 | ₩13,065 | ₩13,638 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,038 | ₩14,078 | ₩13,091 | ₩13,171 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,445 | ₩13,411 | ₩12,185 | ₩13,385 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,452 | ₩13,005 | ₩12,438 | ₩12,731 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,038 | ₩13,431 | ₩12,438 | ₩12,811 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,145 | ₩13,465 | ₩13,038 | ₩13,185 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,198 | ₩13,411 | ₩12,738 | ₩13,011 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,731 | ₩13,931 | ₩12,492 | ₩13,691 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,205 | ₩13,511 | ₩13,078 | ₩13,411 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,145 | ₩14,611 | ₩13,225 | ₩13,638 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,598 | ₩13,598 | ₩13,011 | ₩13,091 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,578 | ₩13,091 | ₩12,398 | ₩12,958 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,905 | ₩12,951 | ₩12,412 | ₩12,718 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,545 | ₩13,731 | ₩13,051 | ₩13,158 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,198 | ₩13,718 | ₩13,025 | ₩13,665 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,325 | ₩13,851 | ₩13,047 | ₩13,451 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,125 | ₩13,531 | ₩12,825 | ₩13,318 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,278 | ₩13,625 | ₩12,905 | ₩13,198 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,638 | ₩13,691 | ₩12,811 | ₩13,171 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,651 | ₩13,718 | ₩12,891 | ₩13,465 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,278 | ₩14,353 | ₩13,598 | ₩13,638 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩13,931 | ₩14,331 | ₩13,731 | ₩14,251 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,105 | ₩14,131 | ₩12,978 | ₩14,025 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,425 | ₩13,558 | ₩12,398 | ₩12,612 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,225 | ₩14,243 | ₩13,078 | ₩13,838 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,631 | ₩14,631 | ₩13,545 | ₩14,305 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,211 | ₩14,318 | ₩13,851 | ₩14,078 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,905 | ₩14,998 | ₩13,985 | ₩14,091 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,118 | ₩15,171 | ₩14,398 | ₩14,851 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,197 | ₩18,224 | ₩17,557 | ₩17,824 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,077 | ₩18,077 | ₩17,531 | ₩17,957 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,544 | ₩18,584 | ₩17,664 | ₩17,704 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,397 | ₩19,477 | ₩18,411 | ₩18,571 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,477 | ₩20,050 | ₩19,131 | ₩19,384 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩19,997 | ₩20,597 | ₩18,304 | ₩19,064 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,890 | ₩20,981 | ₩19,451 | ₩19,624 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,517 | ₩21,344 | ₩20,224 | ₩20,570 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,157 | ₩21,237 | ₩19,854 | ₩20,370 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,391 | ₩20,170 | ₩18,971 | ₩20,157 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,777 | ₩21,277 | ₩18,864 | ₩19,744 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,370 | ₩20,910 | ₩19,864 | ₩20,544 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,557 | ₩21,344 | ₩19,944 | ₩20,517 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,824 | ₩21,704 | ₩20,225 | ₩20,330 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,757 | ₩21,837 | ₩20,690 | ₩20,730 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,144 | ₩22,110 | ₩20,810 | ₩21,730 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,477 | ₩21,837 | ₩19,264 | ₩21,384 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩17,931 | ₩19,191 | ₩17,591 | ₩19,144 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,664 | ₩17,777 | ₩17,317 | ₩17,597 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,091 | ₩18,184 | ₩17,544 | ₩17,624 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,131 | ₩18,811 | ₩17,971 | ₩18,051 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩18,957 | ₩18,957 | ₩18,324 | ₩18,504 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,157 | ₩19,396 | ₩18,824 | ₩19,024 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,397 | ₩19,504 | ₩18,797 | ₩19,011 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,411 | ₩20,530 | ₩19,264 | ₩19,704 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,657 | ₩19,251 | ₩18,264 | ₩18,957 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,324 | ₩18,931 | ₩18,117 | ₩18,464 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,797 | ₩19,331 | ₩17,571 | ₩17,597 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,771 | ₩19,384 | ₩18,424 | ₩18,757 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩19,970 | ₩20,104 | ₩18,771 | ₩18,917 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,757 | ₩21,304 | ₩19,637 | ₩19,797 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,764 | ₩20,744 | ₩19,331 | ₩20,744 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,410 | ₩20,570 | ₩19,897 | ₩20,010 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,437 | ₩20,704 | ₩20,144 | ₩20,584 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,517 | ₩20,717 | ₩19,918 | ₩20,677 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,637 | ₩20,870 | ₩20,237 | ₩20,344 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,491 | ₩21,157 | ₩19,451 | ₩21,010 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,264 | ₩19,544 | ₩18,117 | ₩19,504 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,877 | ₩18,904 | ₩17,757 | ₩18,437 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,211 | ₩18,564 | ₩17,704 | ₩17,957 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩18,977 | ₩19,337 | ₩18,717 | ₩19,237 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,737 | ₩19,091 | ₩18,584 | ₩18,824 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,411 | ₩18,717 | ₩17,677 | ₩18,584 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,784 | ₩18,604 | ₩17,477 | ₩18,517 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,437 | ₩17,764 | ₩16,184 | ₩17,424 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,837 | ₩19,507 | ₩17,311 | ₩17,384 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,744 | ₩19,011 | ₩18,011 | ₩18,224 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,277 | ₩18,875 | ₩17,891 | ₩18,571 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,064 | ₩19,317 | ₩18,064 | ₩18,517 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,237 | ₩19,957 | ₩18,837 | ₩19,211 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,210 | ₩21,397 | ₩19,650 | ₩19,717 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,757 | ₩22,797 | ₩20,797 | ₩21,730 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,730 | ₩21,850 | ₩20,157 | ₩21,797 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,824 | ₩21,544 | ₩20,410 | ₩21,024 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,451 | ₩19,930 | ₩17,637 | ₩19,864 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,157 | ₩20,197 | ₩18,880 | ₩19,091 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,437 | ₩20,544 | ₩19,730 | ₩19,997 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩20,930 | ₩21,317 | ₩19,544 | ₩19,677 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,623 | ₩22,637 | ₩20,797 | ₩21,757 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,503 | ₩23,337 | ₩21,837 | ₩23,117 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,043 | ₩22,663 | ₩21,690 | ₩22,063 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,103 | ₩23,157 | ₩21,304 | ₩22,703 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,784 | ₩21,925 | ₩20,784 | ₩20,810 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,130 | ₩22,161 | ₩21,344 | ₩21,730 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,537 | ₩22,077 | ₩21,330 | ₩21,504 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,890 | ₩21,210 | ₩20,437 | ₩20,890 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,210 | ₩21,477 | ₩19,864 | ₩20,624 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,437 | ₩22,610 | ₩20,997 | ₩21,464 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,770 | ₩23,330 | ₩21,477 | ₩23,237 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,224 | ₩21,690 | ₩20,304 | ₩20,877 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,690 | ₩25,023 | ₩21,304 | ₩21,424 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,117 | ₩24,796 | ₩23,250 | ₩23,463 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,690 | ₩24,583 | ₩21,050 | ₩24,143 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,263 | ₩23,130 | ₩22,103 | ₩22,357 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,010 | ₩23,210 | ₩21,597 | ₩21,704 | -5.68% | 4574.6만 |
|---|