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 | ₩7,587 | ₩7,600 | ₩6,973 | ₩7,253 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,587 | ₩7,827 | ₩7,573 | ₩7,667 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,600 | ₩7,693 | ₩7,440 | ₩7,667 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,760 | ₩7,907 | ₩7,640 | ₩7,707 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,933 | ₩7,947 | ₩7,627 | ₩7,707 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,160 | ₩8,187 | ₩7,793 | ₩7,933 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,013 | ₩8,093 | ₩7,867 | ₩7,947 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,080 | ₩8,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,067 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,307 | ₩8,333 | ₩7,933 | ₩7,987 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,280 | ₩8,293 | ₩8,040 | ₩8,147 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,467 | ₩8,533 | ₩8,307 | ₩8,427 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,227 | ₩8,427 | ₩8,133 | ₩8,400 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,573 | ₩8,587 | ₩8,293 | ₩8,333 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,720 | ₩8,760 | ₩8,413 | ₩8,587 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,387 | ₩8,680 | ₩8,253 | ₩8,547 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,427 | ₩8,545 | ₩8,053 | ₩8,160 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,360 | ₩8,373 | ₩8,200 | ₩8,253 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,173 | ₩8,220 | ₩7,907 | ₩8,107 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,280 | ₩8,400 | ₩8,133 | ₩8,173 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,307 | ₩8,587 | ₩8,240 | ₩8,400 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,413 | ₩8,627 | ₩8,320 | ₩8,520 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,373 | ₩8,787 | ₩8,333 | ₩8,413 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,040 | ₩9,080 | ₩8,560 | ₩8,560 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,032 | ₩9,327 | ₩8,987 | ₩9,120 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,187 | ₩9,247 | ₩8,987 | ₩8,987 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,307 | ₩9,580 | ₩9,040 | ₩9,160 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,953 | ₩9,213 | ₩8,840 | ₩9,093 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩8,973 | ₩9,013 | ₩8,813 | ₩8,920 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,200 | ₩9,373 | ₩9,080 | ₩9,120 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,533 | ₩9,573 | ₩9,187 | ₩9,307 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,680 | ₩9,720 | ₩9,440 | ₩9,533 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,573 | ₩9,807 | ₩9,480 | ₩9,520 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,760 | ₩9,760 | ₩9,520 | ₩9,627 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,933 | ₩9,973 | ₩9,547 | ₩9,587 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,267 | ₩10,367 | ₩10,027 | ₩10,040 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,240 | ₩10,320 | ₩9,827 | ₩10,107 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,267 | ₩10,333 | ₩9,947 | ₩10,293 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,227 | ₩10,413 | ₩10,067 | ₩10,200 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,467 | ₩10,613 | ₩10,307 | ₩10,547 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,740 | ₩11,187 | ₩10,453 | ₩10,560 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,467 | ₩11,093 | ₩10,467 | ₩11,013 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,280 | ₩11,373 | ₩10,580 | ₩10,613 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,240 | ₩11,987 | ₩11,067 | ₩11,227 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,736 | ₩12,100 | ₩11,373 | ₩11,747 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,200 | ₩11,627 | ₩11,120 | ₩11,520 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,867 | ₩11,453 | ₩10,560 | ₩10,973 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,587 | ₩10,680 | ₩10,320 | ₩10,400 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,253 | ₩10,800 | ₩10,160 | ₩10,627 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,573 | ₩10,027 | ₩9,420 | ₩9,840 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,800 | ₩9,907 | ₩9,243 | ₩9,533 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,133 | ₩9,733 | ₩9,067 | ₩9,653 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,507 | ₩9,625 | ₩8,840 | ₩8,867 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,533 | ₩9,853 | ₩9,320 | ₩9,693 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,487 | ₩9,880 | ₩9,387 | ₩9,827 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,053 | ₩10,053 | ₩9,240 | ₩9,240 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,947 | ₩10,333 | ₩9,853 | ₩10,053 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,413 | ₩10,587 | ₩10,080 | ₩10,173 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,120 | ₩10,387 | ₩10,040 | ₩10,213 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,733 | ₩10,067 | ₩9,560 | ₩9,960 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,507 | ₩9,933 | ₩9,187 | ₩9,640 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,213 | ₩10,253 | ₩9,767 | ₩9,787 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,600 | ₩10,907 | ₩10,167 | ₩10,347 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,073 | ₩10,547 | ₩10,013 | ₩10,520 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,053 | ₩10,180 | ₩9,907 | ₩9,973 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,720 | ₩10,767 | ₩10,227 | ₩10,293 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,587 | ₩10,840 | ₩10,400 | ₩10,653 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,700 | ₩10,880 | ₩10,533 | ₩10,573 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,713 | ₩11,813 | ₩10,696 | ₩10,827 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,267 | ₩12,573 | ₩11,200 | ₩11,893 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,900 | ₩12,133 | ₩11,067 | ₩11,320 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,780 | ₩12,413 | ₩11,640 | ₩11,787 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,853 | ₩12,120 | ₩11,560 | ₩11,893 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,673 | ₩12,147 | ₩11,100 | ₩11,507 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,680 | ₩12,107 | ₩11,600 | ₩11,773 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,413 | ₩12,533 | ₩11,573 | ₩11,827 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,640 | ₩12,680 | ₩12,013 | ₩12,373 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,620 | ₩13,093 | ₩12,600 | ₩12,733 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,107 | ₩13,727 | ₩12,787 | ₩13,147 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,667 | ₩13,360 | ₩12,360 | ₩13,333 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,440 | ₩13,147 | ₩12,333 | ₩12,520 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,867 | ₩12,947 | ₩12,220 | ₩12,453 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,840 | ₩13,360 | ₩12,733 | ₩12,893 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,573 | ₩12,627 | ₩11,887 | ₩12,200 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,813 | ₩12,540 | ₩11,627 | ₩12,480 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,147 | ₩12,440 | ₩11,773 | ₩11,813 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩12,987 | ₩13,160 | ₩11,920 | ₩12,360 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,067 | ₩13,187 | ₩12,627 | ₩12,933 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,560 | ₩14,573 | ₩12,627 | ₩12,733 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,160 | ₩15,527 | ₩14,773 | ₩14,853 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,447 | ₩15,507 | ₩14,853 | ₩15,240 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,827 | ₩16,160 | ₩15,453 | ₩15,827 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,513 | ₩16,387 | ₩15,293 | ₩15,960 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,200 | ₩16,267 | ₩15,240 | ₩15,867 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,245 | ₩16,633 | ₩15,040 | ₩16,400 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,227 | ₩15,533 | ₩14,533 | ₩15,307 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,920 | ₩15,720 | ₩14,773 | ₩15,360 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩13,960 | ₩15,000 | ₩13,893 | ₩14,560 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,187 | ₩13,893 | ₩13,093 | ₩13,867 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,293 | ₩13,840 | ₩13,060 | ₩13,427 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,493 | ₩13,587 | ₩13,027 | ₩13,333 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,780 | ₩14,180 | ₩13,361 | ₩13,800 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,756 | ₩14,107 | ₩13,387 | ₩13,813 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,687 | ₩14,720 | ₩13,693 | ₩14,187 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,773 | ₩14,920 | ₩13,573 | ₩14,747 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩13,967 | ₩14,180 | ₩13,427 | ₩13,987 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,147 | ₩14,707 | ₩13,540 | ₩14,320 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,320 | ₩14,533 | ₩13,200 | ₩14,493 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,627 | ₩13,967 | ₩12,893 | ₩13,347 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,827 | ₩14,160 | ₩11,827 | ₩14,027 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,800 | ₩11,907 | ₩11,507 | ₩11,573 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,153 | ₩12,293 | ₩11,787 | ₩11,813 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,147 | ₩12,733 | ₩11,860 | ₩12,333 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,733 | ₩12,307 | ₩11,613 | ₩12,253 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,720 | ₩11,767 | ₩10,920 | ₩11,600 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,271 | ₩12,627 | ₩11,627 | ₩11,907 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,587 | ₩12,173 | ₩11,427 | ₩12,053 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,480 | ₩11,600 | ₩11,000 | ₩11,333 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,067 | ₩12,120 | ₩11,093 | ₩11,320 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,240 | ₩12,653 | ₩11,833 | ₩12,187 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,240 | ₩12,613 | ₩11,840 | ₩11,960 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,133 | ₩12,307 | ₩11,907 | ₩12,187 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,720 | ₩13,187 | ₩12,267 | ₩12,293 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,433 | ₩12,613 | ₩12,040 | ₩12,293 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,893 | ₩12,333 | ₩11,813 | ₩12,173 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,640 | ₩11,907 | ₩11,480 | ₩11,733 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,880 | ₩11,420 | ₩10,707 | ₩11,360 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,133 | ₩11,427 | ₩11,047 | ₩11,120 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,293 | ₩11,493 | ₩10,987 | ₩11,040 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,160 | ₩12,267 | ₩11,373 | ₩11,507 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,333 | ₩11,440 | ₩10,880 | ₩11,173 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,333 | ₩12,000 | ₩11,253 | ₩11,600 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,627 | ₩11,347 | ₩10,480 | ₩11,333 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,307 | ₩11,427 | ₩10,933 | ₩11,027 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,740 | ₩11,133 | ₩10,507 | ₩11,013 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,733 | ₩10,893 | ₩10,333 | ₩10,587 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,147 | ₩11,187 | ₩10,613 | ₩10,800 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,773 | ₩11,773 | ₩11,193 | ₩11,293 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,347 | ₩12,560 | ₩11,907 | ₩11,960 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,133 | ₩12,375 | ₩11,853 | ₩11,987 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,487 | ₩12,707 | ₩12,240 | ₩12,373 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,893 | ₩12,973 | ₩12,147 | ₩12,307 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,413 | ₩13,253 | ₩12,280 | ₩12,920 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,040 | ₩13,247 | ₩12,707 | ₩12,720 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,147 | ₩13,400 | ₩12,893 | ₩13,240 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,133 | ₩13,387 | ₩12,653 | ₩13,093 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,287 | ₩13,493 | ₩12,707 | ₩12,933 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,320 | ₩13,753 | ₩12,987 | ₩12,987 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,200 | ₩13,693 | ₩13,067 | ₩13,640 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,040 | ₩14,080 | ₩13,093 | ₩13,173 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,447 | ₩13,413 | ₩12,187 | ₩13,387 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,453 | ₩13,007 | ₩12,440 | ₩12,733 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,040 | ₩13,433 | ₩12,440 | ₩12,813 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,147 | ₩13,467 | ₩13,040 | ₩13,187 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,200 | ₩13,413 | ₩12,740 | ₩13,013 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,733 | ₩13,933 | ₩12,493 | ₩13,693 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,207 | ₩13,513 | ₩13,080 | ₩13,413 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,147 | ₩14,613 | ₩13,227 | ₩13,640 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,600 | ₩13,600 | ₩13,013 | ₩13,093 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,580 | ₩13,093 | ₩12,400 | ₩12,960 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,907 | ₩12,953 | ₩12,413 | ₩12,720 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,547 | ₩13,733 | ₩13,053 | ₩13,160 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,200 | ₩13,720 | ₩13,027 | ₩13,667 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,327 | ₩13,853 | ₩13,049 | ₩13,453 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,127 | ₩13,533 | ₩12,827 | ₩13,320 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,280 | ₩13,627 | ₩12,907 | ₩13,200 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,640 | ₩13,693 | ₩12,813 | ₩13,173 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,653 | ₩13,720 | ₩12,893 | ₩13,467 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,280 | ₩14,355 | ₩13,600 | ₩13,640 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩13,933 | ₩14,333 | ₩13,733 | ₩14,253 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,107 | ₩14,133 | ₩12,980 | ₩14,027 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,427 | ₩13,560 | ₩12,400 | ₩12,613 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,227 | ₩14,245 | ₩13,080 | ₩13,840 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,633 | ₩14,633 | ₩13,547 | ₩14,307 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,213 | ₩14,320 | ₩13,853 | ₩14,080 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,907 | ₩15,000 | ₩13,987 | ₩14,093 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,120 | ₩15,173 | ₩14,400 | ₩14,853 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,200 | ₩18,226 | ₩17,560 | ₩17,826 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,080 | ₩18,080 | ₩17,533 | ₩17,960 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,546 | ₩18,586 | ₩17,666 | ₩17,706 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,400 | ₩19,480 | ₩18,413 | ₩18,573 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,480 | ₩20,053 | ₩19,133 | ₩19,386 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩20,000 | ₩20,600 | ₩18,306 | ₩19,066 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,893 | ₩20,984 | ₩19,453 | ₩19,626 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,520 | ₩21,346 | ₩20,226 | ₩20,573 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,160 | ₩21,240 | ₩19,857 | ₩20,373 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,393 | ₩20,173 | ₩18,973 | ₩20,160 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,780 | ₩21,280 | ₩18,866 | ₩19,746 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,373 | ₩20,913 | ₩19,866 | ₩20,546 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,560 | ₩21,346 | ₩19,946 | ₩20,520 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,826 | ₩21,706 | ₩20,228 | ₩20,333 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,760 | ₩21,840 | ₩20,693 | ₩20,733 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,146 | ₩22,113 | ₩20,813 | ₩21,733 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,480 | ₩21,840 | ₩19,266 | ₩21,386 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩17,933 | ₩19,193 | ₩17,593 | ₩19,146 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,666 | ₩17,780 | ₩17,320 | ₩17,600 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,093 | ₩18,186 | ₩17,546 | ₩17,626 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,133 | ₩18,813 | ₩17,973 | ₩18,053 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩18,960 | ₩18,960 | ₩18,326 | ₩18,506 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,160 | ₩19,398 | ₩18,826 | ₩19,026 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,400 | ₩19,506 | ₩18,800 | ₩19,013 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,413 | ₩20,533 | ₩19,266 | ₩19,706 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,660 | ₩19,253 | ₩18,266 | ₩18,960 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,326 | ₩18,933 | ₩18,120 | ₩18,466 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,800 | ₩19,333 | ₩17,573 | ₩17,600 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,773 | ₩19,386 | ₩18,426 | ₩18,760 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩19,973 | ₩20,106 | ₩18,773 | ₩18,920 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,760 | ₩21,306 | ₩19,640 | ₩19,800 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,766 | ₩20,746 | ₩19,333 | ₩20,746 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,413 | ₩20,573 | ₩19,900 | ₩20,013 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,440 | ₩20,706 | ₩20,146 | ₩20,586 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,520 | ₩20,720 | ₩19,921 | ₩20,680 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,640 | ₩20,873 | ₩20,240 | ₩20,346 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,493 | ₩21,160 | ₩19,453 | ₩21,013 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,266 | ₩19,546 | ₩18,120 | ₩19,506 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,880 | ₩18,906 | ₩17,760 | ₩18,440 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,213 | ₩18,566 | ₩17,706 | ₩17,960 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩18,980 | ₩19,340 | ₩18,720 | ₩19,240 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,740 | ₩19,093 | ₩18,586 | ₩18,826 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,413 | ₩18,720 | ₩17,680 | ₩18,586 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,786 | ₩18,606 | ₩17,480 | ₩18,520 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,440 | ₩17,766 | ₩16,187 | ₩17,426 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,840 | ₩19,509 | ₩17,313 | ₩17,386 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,746 | ₩19,013 | ₩18,013 | ₩18,226 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,280 | ₩18,877 | ₩17,893 | ₩18,573 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,066 | ₩19,320 | ₩18,066 | ₩18,520 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,240 | ₩19,960 | ₩18,840 | ₩19,213 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,213 | ₩21,400 | ₩19,653 | ₩19,720 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,760 | ₩22,800 | ₩20,800 | ₩21,733 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,733 | ₩21,853 | ₩20,160 | ₩21,800 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,826 | ₩21,546 | ₩20,413 | ₩21,026 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,453 | ₩19,933 | ₩17,640 | ₩19,866 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,160 | ₩20,200 | ₩18,882 | ₩19,093 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,440 | ₩20,546 | ₩19,733 | ₩20,000 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩20,933 | ₩21,320 | ₩19,546 | ₩19,680 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,626 | ₩22,640 | ₩20,800 | ₩21,760 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,506 | ₩23,340 | ₩21,840 | ₩23,120 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,046 | ₩22,666 | ₩21,693 | ₩22,066 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,106 | ₩23,160 | ₩21,306 | ₩22,706 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,786 | ₩21,928 | ₩20,786 | ₩20,813 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,133 | ₩22,164 | ₩21,346 | ₩21,733 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,540 | ₩22,080 | ₩21,333 | ₩21,506 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,893 | ₩21,213 | ₩20,440 | ₩20,893 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,213 | ₩21,480 | ₩19,866 | ₩20,626 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,440 | ₩22,613 | ₩21,000 | ₩21,466 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,773 | ₩23,333 | ₩21,480 | ₩23,240 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,226 | ₩21,693 | ₩20,306 | ₩20,880 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,693 | ₩25,026 | ₩21,306 | ₩21,426 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,120 | ₩24,800 | ₩23,253 | ₩23,466 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,693 | ₩24,586 | ₩21,053 | ₩24,146 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,266 | ₩23,133 | ₩22,106 | ₩22,360 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,013 | ₩23,213 | ₩21,600 | ₩21,706 | -5.68% | 4574.6만 |
|---|