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 | ₩7,593 | ₩7,607 | ₩6,979 | ₩7,260 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,593 | ₩7,833 | ₩7,580 | ₩7,673 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,607 | ₩7,700 | ₩7,446 | ₩7,673 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,767 | ₩7,913 | ₩7,647 | ₩7,713 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,940 | ₩7,954 | ₩7,633 | ₩7,713 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,167 | ₩8,194 | ₩7,800 | ₩7,940 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,020 | ₩8,100 | ₩7,873 | ₩7,954 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,087 | ₩8,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,074 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,314 | ₩8,341 | ₩7,940 | ₩7,994 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,287 | ₩8,300 | ₩8,047 | ₩8,154 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,474 | ₩8,541 | ₩8,314 | ₩8,434 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,234 | ₩8,434 | ₩8,140 | ₩8,407 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,581 | ₩8,594 | ₩8,300 | ₩8,341 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,727 | ₩8,768 | ₩8,421 | ₩8,594 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,394 | ₩8,687 | ₩8,260 | ₩8,554 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,434 | ₩8,553 | ₩8,060 | ₩8,167 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,367 | ₩8,381 | ₩8,207 | ₩8,260 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,180 | ₩8,227 | ₩7,913 | ₩8,114 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,287 | ₩8,407 | ₩8,140 | ₩8,180 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,314 | ₩8,594 | ₩8,247 | ₩8,407 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,421 | ₩8,634 | ₩8,327 | ₩8,527 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,381 | ₩8,794 | ₩8,341 | ₩8,421 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,048 | ₩9,088 | ₩8,567 | ₩8,567 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,040 | ₩9,335 | ₩8,994 | ₩9,128 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,195 | ₩9,255 | ₩8,994 | ₩8,994 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,315 | ₩9,588 | ₩9,048 | ₩9,168 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,961 | ₩9,221 | ₩8,848 | ₩9,101 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩8,981 | ₩9,021 | ₩8,821 | ₩8,928 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,208 | ₩9,381 | ₩9,088 | ₩9,128 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,542 | ₩9,582 | ₩9,195 | ₩9,315 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,688 | ₩9,728 | ₩9,448 | ₩9,542 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,582 | ₩9,815 | ₩9,488 | ₩9,528 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,768 | ₩9,768 | ₩9,528 | ₩9,635 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,942 | ₩9,982 | ₩9,555 | ₩9,595 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,275 | ₩10,376 | ₩10,035 | ₩10,049 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,249 | ₩10,329 | ₩9,835 | ₩10,115 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,275 | ₩10,342 | ₩9,955 | ₩10,302 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,235 | ₩10,422 | ₩10,075 | ₩10,209 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,476 | ₩10,622 | ₩10,316 | ₩10,556 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,749 | ₩11,196 | ₩10,462 | ₩10,569 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,476 | ₩11,103 | ₩10,476 | ₩11,023 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,290 | ₩11,383 | ₩10,589 | ₩10,622 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,250 | ₩11,997 | ₩11,076 | ₩11,236 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,746 | ₩12,110 | ₩11,383 | ₩11,757 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,210 | ₩11,637 | ₩11,130 | ₩11,530 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,876 | ₩11,463 | ₩10,569 | ₩10,983 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,596 | ₩10,689 | ₩10,329 | ₩10,409 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,262 | ₩10,809 | ₩10,169 | ₩10,636 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,582 | ₩10,035 | ₩9,428 | ₩9,848 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,808 | ₩9,915 | ₩9,251 | ₩9,542 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,141 | ₩9,742 | ₩9,074 | ₩9,662 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,515 | ₩9,634 | ₩8,848 | ₩8,874 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,542 | ₩9,862 | ₩9,328 | ₩9,702 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,495 | ₩9,888 | ₩9,395 | ₩9,835 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,062 | ₩10,062 | ₩9,248 | ₩9,248 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,955 | ₩10,342 | ₩9,862 | ₩10,062 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,422 | ₩10,596 | ₩10,089 | ₩10,182 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,129 | ₩10,396 | ₩10,049 | ₩10,222 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,742 | ₩10,075 | ₩9,568 | ₩9,969 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,515 | ₩9,942 | ₩9,195 | ₩9,648 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,222 | ₩10,262 | ₩9,775 | ₩9,795 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,609 | ₩10,916 | ₩10,175 | ₩10,356 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,082 | ₩10,556 | ₩10,022 | ₩10,529 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,062 | ₩10,189 | ₩9,915 | ₩9,982 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,729 | ₩10,776 | ₩10,235 | ₩10,302 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,596 | ₩10,849 | ₩10,409 | ₩10,662 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,709 | ₩10,889 | ₩10,542 | ₩10,582 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,723 | ₩11,823 | ₩10,705 | ₩10,836 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,276 | ₩12,584 | ₩11,210 | ₩11,904 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,910 | ₩12,144 | ₩11,076 | ₩11,330 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,790 | ₩12,424 | ₩11,650 | ₩11,797 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,864 | ₩12,130 | ₩11,570 | ₩11,904 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,683 | ₩12,157 | ₩11,110 | ₩11,517 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,690 | ₩12,117 | ₩11,610 | ₩11,783 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,424 | ₩12,544 | ₩11,583 | ₩11,837 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,651 | ₩12,691 | ₩12,024 | ₩12,384 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,631 | ₩13,105 | ₩12,611 | ₩12,744 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,118 | ₩13,738 | ₩12,798 | ₩13,158 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,678 | ₩13,371 | ₩12,371 | ₩13,345 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,451 | ₩13,158 | ₩12,344 | ₩12,531 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,878 | ₩12,958 | ₩12,231 | ₩12,464 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,851 | ₩13,371 | ₩12,744 | ₩12,904 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,584 | ₩12,638 | ₩11,897 | ₩12,210 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,823 | ₩12,551 | ₩11,637 | ₩12,491 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,157 | ₩12,451 | ₩11,783 | ₩11,823 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩12,998 | ₩13,171 | ₩11,930 | ₩12,371 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,078 | ₩13,198 | ₩12,638 | ₩12,944 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,573 | ₩14,586 | ₩12,638 | ₩12,744 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,173 | ₩15,540 | ₩14,786 | ₩14,866 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,460 | ₩15,520 | ₩14,866 | ₩15,253 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,840 | ₩16,174 | ₩15,467 | ₩15,840 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,527 | ₩16,401 | ₩15,306 | ₩15,974 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,214 | ₩16,281 | ₩15,253 | ₩15,880 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,258 | ₩16,648 | ₩15,053 | ₩16,414 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,240 | ₩15,547 | ₩14,546 | ₩15,320 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,933 | ₩15,734 | ₩14,786 | ₩15,373 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩13,972 | ₩15,013 | ₩13,905 | ₩14,573 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,198 | ₩13,905 | ₩13,105 | ₩13,879 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,305 | ₩13,852 | ₩13,071 | ₩13,438 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,505 | ₩13,598 | ₩13,038 | ₩13,345 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,792 | ₩14,192 | ₩13,373 | ₩13,812 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,768 | ₩14,119 | ₩13,398 | ₩13,825 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,699 | ₩14,733 | ₩13,705 | ₩14,199 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,785 | ₩14,933 | ₩13,585 | ₩14,759 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩13,979 | ₩14,192 | ₩13,438 | ₩13,999 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,159 | ₩14,719 | ₩13,552 | ₩14,332 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,331 | ₩14,546 | ₩13,211 | ₩14,506 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,638 | ₩13,979 | ₩12,904 | ₩13,358 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,837 | ₩14,172 | ₩11,837 | ₩14,039 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,810 | ₩11,917 | ₩11,517 | ₩11,583 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,164 | ₩12,304 | ₩11,797 | ₩11,823 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,157 | ₩12,744 | ₩11,870 | ₩12,344 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,743 | ₩12,317 | ₩11,623 | ₩12,264 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,730 | ₩11,777 | ₩10,929 | ₩11,610 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,281 | ₩12,638 | ₩11,637 | ₩11,917 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,597 | ₩12,184 | ₩11,436 | ₩12,064 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,490 | ₩11,610 | ₩11,009 | ₩11,343 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,077 | ₩12,130 | ₩11,103 | ₩11,330 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,251 | ₩12,664 | ₩11,844 | ₩12,197 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,251 | ₩12,624 | ₩11,850 | ₩11,970 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,144 | ₩12,317 | ₩11,917 | ₩12,197 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,731 | ₩13,198 | ₩12,277 | ₩12,304 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,444 | ₩12,624 | ₩12,050 | ₩12,304 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,904 | ₩12,344 | ₩11,823 | ₩12,184 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,650 | ₩11,917 | ₩11,490 | ₩11,743 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,889 | ₩11,430 | ₩10,716 | ₩11,370 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,143 | ₩11,436 | ₩11,056 | ₩11,130 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,303 | ₩11,503 | ₩10,996 | ₩11,049 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,170 | ₩12,277 | ₩11,383 | ₩11,517 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,343 | ₩11,450 | ₩10,889 | ₩11,183 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,343 | ₩12,010 | ₩11,263 | ₩11,610 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,636 | ₩11,356 | ₩10,489 | ₩11,343 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,316 | ₩11,436 | ₩10,943 | ₩11,036 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,749 | ₩11,143 | ₩10,516 | ₩11,023 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,743 | ₩10,903 | ₩10,342 | ₩10,596 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,156 | ₩11,196 | ₩10,622 | ₩10,809 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,783 | ₩11,783 | ₩11,203 | ₩11,303 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,357 | ₩12,571 | ₩11,917 | ₩11,970 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,144 | ₩12,385 | ₩11,864 | ₩11,997 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,497 | ₩12,718 | ₩12,251 | ₩12,384 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,904 | ₩12,984 | ₩12,157 | ₩12,317 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,424 | ₩13,265 | ₩12,291 | ₩12,931 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,051 | ₩13,258 | ₩12,718 | ₩12,731 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,158 | ₩13,412 | ₩12,904 | ₩13,251 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,145 | ₩13,398 | ₩12,664 | ₩13,105 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,298 | ₩13,505 | ₩12,718 | ₩12,944 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,331 | ₩13,765 | ₩12,998 | ₩12,998 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,211 | ₩13,705 | ₩13,078 | ₩13,652 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,052 | ₩14,092 | ₩13,105 | ₩13,185 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,457 | ₩13,425 | ₩12,197 | ₩13,398 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,464 | ₩13,018 | ₩12,451 | ₩12,744 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,051 | ₩13,445 | ₩12,451 | ₩12,824 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,158 | ₩13,478 | ₩13,051 | ₩13,198 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,211 | ₩13,425 | ₩12,751 | ₩13,025 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,744 | ₩13,945 | ₩12,504 | ₩13,705 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,218 | ₩13,525 | ₩13,091 | ₩13,425 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,159 | ₩14,626 | ₩13,238 | ₩13,652 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,612 | ₩13,612 | ₩13,025 | ₩13,105 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,591 | ₩13,105 | ₩12,411 | ₩12,971 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,918 | ₩12,964 | ₩12,424 | ₩12,731 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,558 | ₩13,745 | ₩13,065 | ₩13,171 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,211 | ₩13,732 | ₩13,038 | ₩13,678 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,338 | ₩13,865 | ₩13,061 | ₩13,465 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,138 | ₩13,545 | ₩12,838 | ₩13,331 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,291 | ₩13,638 | ₩12,918 | ₩13,211 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,652 | ₩13,705 | ₩12,824 | ₩13,185 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,665 | ₩13,732 | ₩12,904 | ₩13,478 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,292 | ₩14,367 | ₩13,612 | ₩13,652 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩13,945 | ₩14,346 | ₩13,745 | ₩14,266 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,118 | ₩14,145 | ₩12,991 | ₩14,039 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,438 | ₩13,572 | ₩12,411 | ₩12,624 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,239 | ₩14,258 | ₩13,091 | ₩13,852 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,646 | ₩14,646 | ₩13,558 | ₩14,319 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,226 | ₩14,332 | ₩13,865 | ₩14,092 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,919 | ₩15,013 | ₩13,999 | ₩14,105 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,133 | ₩15,186 | ₩14,412 | ₩14,866 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,216 | ₩18,242 | ₩17,575 | ₩17,842 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,096 | ₩18,096 | ₩17,548 | ₩17,975 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,563 | ₩18,603 | ₩17,682 | ₩17,722 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,417 | ₩19,497 | ₩18,429 | ₩18,589 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,497 | ₩20,071 | ₩19,150 | ₩19,403 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩20,017 | ₩20,618 | ₩18,322 | ₩19,083 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,910 | ₩21,002 | ₩19,470 | ₩19,644 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,538 | ₩21,365 | ₩20,244 | ₩20,591 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,177 | ₩21,258 | ₩19,874 | ₩20,391 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,410 | ₩20,191 | ₩18,990 | ₩20,177 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,798 | ₩21,298 | ₩18,883 | ₩19,764 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,391 | ₩20,931 | ₩19,884 | ₩20,564 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,578 | ₩21,365 | ₩19,964 | ₩20,538 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,845 | ₩21,725 | ₩20,245 | ₩20,351 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,779 | ₩21,859 | ₩20,711 | ₩20,751 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,165 | ₩22,132 | ₩20,831 | ₩21,752 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,497 | ₩21,859 | ₩19,283 | ₩21,405 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩17,949 | ₩19,210 | ₩17,608 | ₩19,163 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,682 | ₩17,795 | ₩17,335 | ₩17,615 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,109 | ₩18,202 | ₩17,562 | ₩17,642 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,149 | ₩18,830 | ₩17,989 | ₩18,069 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩18,976 | ₩18,976 | ₩18,342 | ₩18,523 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,176 | ₩19,415 | ₩18,843 | ₩19,043 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,417 | ₩19,523 | ₩18,816 | ₩19,030 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,430 | ₩20,551 | ₩19,283 | ₩19,724 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,676 | ₩19,270 | ₩18,282 | ₩18,976 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,342 | ₩18,950 | ₩18,136 | ₩18,483 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,816 | ₩19,350 | ₩17,588 | ₩17,615 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,789 | ₩19,403 | ₩18,443 | ₩18,776 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩19,991 | ₩20,124 | ₩18,789 | ₩18,936 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,778 | ₩21,325 | ₩19,657 | ₩19,817 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,784 | ₩20,765 | ₩19,350 | ₩20,765 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,431 | ₩20,591 | ₩19,917 | ₩20,031 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,458 | ₩20,724 | ₩20,164 | ₩20,604 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,538 | ₩20,738 | ₩19,938 | ₩20,698 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,658 | ₩20,891 | ₩20,257 | ₩20,364 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,510 | ₩21,178 | ₩19,470 | ₩21,031 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,282 | ₩19,563 | ₩18,136 | ₩19,523 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,895 | ₩18,923 | ₩17,775 | ₩18,456 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,229 | ₩18,583 | ₩17,722 | ₩17,975 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩18,996 | ₩19,357 | ₩18,736 | ₩19,257 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,756 | ₩19,110 | ₩18,603 | ₩18,843 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,429 | ₩18,736 | ₩17,695 | ₩18,603 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,802 | ₩18,623 | ₩17,495 | ₩18,536 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,455 | ₩17,782 | ₩16,201 | ₩17,442 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,856 | ₩19,526 | ₩17,328 | ₩17,402 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,763 | ₩19,030 | ₩18,029 | ₩18,242 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,296 | ₩18,894 | ₩17,909 | ₩18,589 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,083 | ₩19,337 | ₩18,082 | ₩18,536 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,257 | ₩19,977 | ₩18,856 | ₩19,230 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,232 | ₩21,418 | ₩19,670 | ₩19,737 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,779 | ₩22,820 | ₩20,818 | ₩21,752 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,751 | ₩21,872 | ₩20,177 | ₩21,819 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,845 | ₩21,565 | ₩20,431 | ₩21,045 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,469 | ₩19,950 | ₩17,655 | ₩19,884 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,177 | ₩20,217 | ₩18,899 | ₩19,110 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,458 | ₩20,564 | ₩19,750 | ₩20,017 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩20,951 | ₩21,338 | ₩19,563 | ₩19,697 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,646 | ₩22,659 | ₩20,818 | ₩21,779 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,526 | ₩23,360 | ₩21,859 | ₩23,140 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,066 | ₩22,686 | ₩21,712 | ₩22,086 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,126 | ₩23,180 | ₩21,325 | ₩22,726 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,805 | ₩21,947 | ₩20,805 | ₩20,831 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,152 | ₩22,183 | ₩21,365 | ₩21,752 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,559 | ₩22,099 | ₩21,352 | ₩21,525 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,911 | ₩21,232 | ₩20,458 | ₩20,911 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,232 | ₩21,498 | ₩19,884 | ₩20,644 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,459 | ₩22,633 | ₩21,018 | ₩21,485 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,792 | ₩23,353 | ₩21,498 | ₩23,260 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,245 | ₩21,712 | ₩20,324 | ₩20,898 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,714 | ₩25,048 | ₩21,325 | ₩21,445 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,141 | ₩24,821 | ₩23,273 | ₩23,487 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,712 | ₩24,608 | ₩21,071 | ₩24,167 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,286 | ₩23,153 | ₩22,126 | ₩22,379 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,033 | ₩23,233 | ₩21,619 | ₩21,725 | -5.68% | 4574.6만 |
|---|