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 | ₩7,584 | ₩7,598 | ₩6,971 | ₩7,251 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,584 | ₩7,824 | ₩7,571 | ₩7,664 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,598 | ₩7,691 | ₩7,438 | ₩7,664 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,758 | ₩7,904 | ₩7,638 | ₩7,704 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,931 | ₩7,944 | ₩7,624 | ₩7,704 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,157 | ₩8,184 | ₩7,791 | ₩7,931 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,011 | ₩8,091 | ₩7,864 | ₩7,944 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,077 | ₩8,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,064 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,304 | ₩8,331 | ₩7,931 | ₩7,984 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,277 | ₩8,291 | ₩8,038 | ₩8,144 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,464 | ₩8,531 | ₩8,304 | ₩8,424 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,224 | ₩8,424 | ₩8,131 | ₩8,397 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,571 | ₩8,584 | ₩8,291 | ₩8,331 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,717 | ₩8,757 | ₩8,411 | ₩8,584 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,384 | ₩8,677 | ₩8,251 | ₩8,544 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,424 | ₩8,543 | ₩8,051 | ₩8,157 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,357 | ₩8,371 | ₩8,197 | ₩8,251 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,171 | ₩8,217 | ₩7,904 | ₩8,104 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,277 | ₩8,397 | ₩8,131 | ₩8,171 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,304 | ₩8,584 | ₩8,237 | ₩8,397 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,411 | ₩8,624 | ₩8,317 | ₩8,517 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,371 | ₩8,784 | ₩8,331 | ₩8,411 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,037 | ₩9,077 | ₩8,557 | ₩8,557 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,029 | ₩9,324 | ₩8,984 | ₩9,117 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,184 | ₩9,244 | ₩8,984 | ₩8,984 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,304 | ₩9,577 | ₩9,037 | ₩9,157 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,951 | ₩9,210 | ₩8,837 | ₩9,091 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩8,971 | ₩9,011 | ₩8,811 | ₩8,917 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,197 | ₩9,370 | ₩9,077 | ₩9,117 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,530 | ₩9,570 | ₩9,184 | ₩9,304 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,677 | ₩9,717 | ₩9,437 | ₩9,530 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,570 | ₩9,804 | ₩9,477 | ₩9,517 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,757 | ₩9,757 | ₩9,517 | ₩9,624 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,930 | ₩9,970 | ₩9,544 | ₩9,584 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,263 | ₩10,363 | ₩10,024 | ₩10,037 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,237 | ₩10,317 | ₩9,824 | ₩10,104 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,263 | ₩10,330 | ₩9,944 | ₩10,290 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,223 | ₩10,410 | ₩10,064 | ₩10,197 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,463 | ₩10,610 | ₩10,303 | ₩10,543 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,737 | ₩11,183 | ₩10,450 | ₩10,557 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,463 | ₩11,090 | ₩10,463 | ₩11,010 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,277 | ₩11,370 | ₩10,577 | ₩10,610 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,237 | ₩11,983 | ₩11,063 | ₩11,223 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,732 | ₩12,096 | ₩11,370 | ₩11,743 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,197 | ₩11,623 | ₩11,117 | ₩11,516 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,863 | ₩11,450 | ₩10,557 | ₩10,970 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,583 | ₩10,677 | ₩10,317 | ₩10,397 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,250 | ₩10,797 | ₩10,157 | ₩10,623 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,570 | ₩10,024 | ₩9,417 | ₩9,837 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,797 | ₩9,904 | ₩9,240 | ₩9,530 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,131 | ₩9,730 | ₩9,064 | ₩9,650 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,504 | ₩9,622 | ₩8,837 | ₩8,864 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,530 | ₩9,850 | ₩9,317 | ₩9,690 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,484 | ₩9,877 | ₩9,384 | ₩9,824 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,050 | ₩10,050 | ₩9,237 | ₩9,237 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,944 | ₩10,330 | ₩9,850 | ₩10,050 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,410 | ₩10,583 | ₩10,077 | ₩10,170 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,117 | ₩10,383 | ₩10,037 | ₩10,210 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,730 | ₩10,064 | ₩9,557 | ₩9,957 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,504 | ₩9,930 | ₩9,184 | ₩9,637 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,210 | ₩10,250 | ₩9,764 | ₩9,784 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,597 | ₩10,903 | ₩10,164 | ₩10,343 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,070 | ₩10,543 | ₩10,010 | ₩10,517 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,050 | ₩10,177 | ₩9,904 | ₩9,970 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,717 | ₩10,763 | ₩10,223 | ₩10,290 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,583 | ₩10,837 | ₩10,397 | ₩10,650 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,697 | ₩10,877 | ₩10,530 | ₩10,570 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,710 | ₩11,810 | ₩10,693 | ₩10,823 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,263 | ₩12,569 | ₩11,197 | ₩11,890 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,896 | ₩12,130 | ₩11,063 | ₩11,316 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,776 | ₩12,409 | ₩11,636 | ₩11,783 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,850 | ₩12,116 | ₩11,556 | ₩11,890 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,670 | ₩12,143 | ₩11,097 | ₩11,503 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,676 | ₩12,103 | ₩11,596 | ₩11,770 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,409 | ₩12,529 | ₩11,570 | ₩11,823 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,636 | ₩12,676 | ₩12,010 | ₩12,369 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,616 | ₩13,089 | ₩12,596 | ₩12,729 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,103 | ₩13,722 | ₩12,783 | ₩13,143 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,663 | ₩13,356 | ₩12,356 | ₩13,329 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,436 | ₩13,143 | ₩12,330 | ₩12,516 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,863 | ₩12,943 | ₩12,216 | ₩12,449 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,836 | ₩13,356 | ₩12,729 | ₩12,889 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,569 | ₩12,623 | ₩11,883 | ₩12,196 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,810 | ₩12,536 | ₩11,623 | ₩12,476 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,143 | ₩12,436 | ₩11,770 | ₩11,810 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩12,983 | ₩13,156 | ₩11,916 | ₩12,356 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,063 | ₩13,183 | ₩12,623 | ₩12,929 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,555 | ₩14,569 | ₩12,623 | ₩12,729 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,155 | ₩15,522 | ₩14,769 | ₩14,849 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,442 | ₩15,502 | ₩14,849 | ₩15,235 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,822 | ₩16,155 | ₩15,449 | ₩15,822 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,509 | ₩16,382 | ₩15,289 | ₩15,955 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,195 | ₩16,262 | ₩15,235 | ₩15,862 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,241 | ₩16,628 | ₩15,035 | ₩16,395 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,222 | ₩15,529 | ₩14,529 | ₩15,302 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,915 | ₩15,715 | ₩14,769 | ₩15,355 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩13,956 | ₩14,995 | ₩13,889 | ₩14,555 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,183 | ₩13,889 | ₩13,089 | ₩13,862 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,289 | ₩13,836 | ₩13,056 | ₩13,423 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,489 | ₩13,582 | ₩13,023 | ₩13,329 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,776 | ₩14,176 | ₩13,357 | ₩13,796 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,752 | ₩14,102 | ₩13,383 | ₩13,809 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,682 | ₩14,715 | ₩13,689 | ₩14,182 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,769 | ₩14,915 | ₩13,569 | ₩14,742 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩13,962 | ₩14,176 | ₩13,423 | ₩13,982 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,142 | ₩14,702 | ₩13,536 | ₩14,316 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,316 | ₩14,529 | ₩13,196 | ₩14,489 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,622 | ₩13,962 | ₩12,889 | ₩13,343 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,823 | ₩14,156 | ₩11,823 | ₩14,022 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,796 | ₩11,903 | ₩11,503 | ₩11,570 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,150 | ₩12,290 | ₩11,783 | ₩11,810 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,143 | ₩12,729 | ₩11,856 | ₩12,330 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,730 | ₩12,303 | ₩11,610 | ₩12,250 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,716 | ₩11,763 | ₩10,917 | ₩11,596 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,267 | ₩12,623 | ₩11,623 | ₩11,903 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,583 | ₩12,170 | ₩11,423 | ₩12,050 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,476 | ₩11,596 | ₩10,997 | ₩11,330 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,063 | ₩12,116 | ₩11,090 | ₩11,316 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,236 | ₩12,649 | ₩11,830 | ₩12,183 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,236 | ₩12,609 | ₩11,836 | ₩11,956 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,130 | ₩12,303 | ₩11,903 | ₩12,183 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,716 | ₩13,183 | ₩12,263 | ₩12,290 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,429 | ₩12,609 | ₩12,036 | ₩12,290 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,890 | ₩12,330 | ₩11,810 | ₩12,170 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,636 | ₩11,903 | ₩11,476 | ₩11,730 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,877 | ₩11,416 | ₩10,703 | ₩11,356 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,130 | ₩11,423 | ₩11,043 | ₩11,117 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,290 | ₩11,490 | ₩10,983 | ₩11,037 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,156 | ₩12,263 | ₩11,370 | ₩11,503 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,330 | ₩11,436 | ₩10,877 | ₩11,170 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,330 | ₩11,996 | ₩11,250 | ₩11,596 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,623 | ₩11,343 | ₩10,477 | ₩11,330 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,303 | ₩11,423 | ₩10,930 | ₩11,023 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,737 | ₩11,130 | ₩10,503 | ₩11,010 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,730 | ₩10,890 | ₩10,330 | ₩10,583 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,143 | ₩11,183 | ₩10,610 | ₩10,797 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,770 | ₩11,770 | ₩11,190 | ₩11,290 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,343 | ₩12,556 | ₩11,903 | ₩11,956 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,130 | ₩12,371 | ₩11,850 | ₩11,983 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,483 | ₩12,703 | ₩12,236 | ₩12,369 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,889 | ₩12,969 | ₩12,143 | ₩12,303 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,409 | ₩13,249 | ₩12,276 | ₩12,916 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,036 | ₩13,243 | ₩12,703 | ₩12,716 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,143 | ₩13,396 | ₩12,889 | ₩13,236 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,129 | ₩13,383 | ₩12,649 | ₩13,089 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,283 | ₩13,489 | ₩12,703 | ₩12,929 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,316 | ₩13,749 | ₩12,983 | ₩12,983 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,196 | ₩13,689 | ₩13,063 | ₩13,636 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,036 | ₩14,076 | ₩13,089 | ₩13,169 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,443 | ₩13,409 | ₩12,183 | ₩13,383 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,449 | ₩13,003 | ₩12,436 | ₩12,729 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,036 | ₩13,429 | ₩12,436 | ₩12,809 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,143 | ₩13,462 | ₩13,036 | ₩13,183 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,196 | ₩13,409 | ₩12,736 | ₩13,009 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,729 | ₩13,929 | ₩12,489 | ₩13,689 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,203 | ₩13,509 | ₩13,076 | ₩13,409 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,142 | ₩14,609 | ₩13,223 | ₩13,636 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,596 | ₩13,596 | ₩13,009 | ₩13,089 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,576 | ₩13,089 | ₩12,396 | ₩12,956 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,903 | ₩12,949 | ₩12,409 | ₩12,716 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,542 | ₩13,729 | ₩13,049 | ₩13,156 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,196 | ₩13,716 | ₩13,023 | ₩13,662 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,323 | ₩13,849 | ₩13,045 | ₩13,449 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,123 | ₩13,529 | ₩12,823 | ₩13,316 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,276 | ₩13,622 | ₩12,903 | ₩13,196 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,636 | ₩13,689 | ₩12,809 | ₩13,169 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,649 | ₩13,716 | ₩12,889 | ₩13,462 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,276 | ₩14,350 | ₩13,596 | ₩13,636 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩13,929 | ₩14,329 | ₩13,729 | ₩14,249 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,103 | ₩14,129 | ₩12,976 | ₩14,022 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,423 | ₩13,556 | ₩12,396 | ₩12,609 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,222 | ₩14,241 | ₩13,076 | ₩13,836 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,629 | ₩14,629 | ₩13,542 | ₩14,302 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,209 | ₩14,316 | ₩13,849 | ₩14,076 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,902 | ₩14,995 | ₩13,982 | ₩14,089 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,115 | ₩15,169 | ₩14,396 | ₩14,849 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,194 | ₩18,221 | ₩17,555 | ₩17,821 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,074 | ₩18,074 | ₩17,528 | ₩17,954 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,541 | ₩18,581 | ₩17,661 | ₩17,701 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,394 | ₩19,474 | ₩18,408 | ₩18,568 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,474 | ₩20,047 | ₩19,127 | ₩19,381 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩19,994 | ₩20,594 | ₩18,301 | ₩19,061 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,887 | ₩20,977 | ₩19,447 | ₩19,621 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,514 | ₩21,340 | ₩20,220 | ₩20,567 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,154 | ₩21,233 | ₩19,851 | ₩20,367 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,387 | ₩20,167 | ₩18,967 | ₩20,154 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,774 | ₩21,273 | ₩18,861 | ₩19,741 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,367 | ₩20,907 | ₩19,861 | ₩20,540 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,554 | ₩21,340 | ₩19,940 | ₩20,514 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,820 | ₩21,700 | ₩20,222 | ₩20,327 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,753 | ₩21,833 | ₩20,687 | ₩20,727 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,140 | ₩22,106 | ₩20,807 | ₩21,727 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,474 | ₩21,833 | ₩19,261 | ₩21,380 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩17,928 | ₩19,187 | ₩17,588 | ₩19,141 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,661 | ₩17,774 | ₩17,315 | ₩17,595 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,088 | ₩18,181 | ₩17,541 | ₩17,621 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,128 | ₩18,808 | ₩17,968 | ₩18,048 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩18,954 | ₩18,954 | ₩18,321 | ₩18,501 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,154 | ₩19,393 | ₩18,821 | ₩19,021 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,394 | ₩19,501 | ₩18,794 | ₩19,007 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,407 | ₩20,527 | ₩19,261 | ₩19,701 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,654 | ₩19,247 | ₩18,261 | ₩18,954 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,321 | ₩18,927 | ₩18,114 | ₩18,461 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,794 | ₩19,327 | ₩17,568 | ₩17,595 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,768 | ₩19,381 | ₩18,421 | ₩18,754 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩19,967 | ₩20,100 | ₩18,768 | ₩18,914 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,754 | ₩21,300 | ₩19,634 | ₩19,794 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,761 | ₩20,740 | ₩19,327 | ₩20,740 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,407 | ₩20,567 | ₩19,894 | ₩20,007 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,434 | ₩20,700 | ₩20,140 | ₩20,580 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,514 | ₩20,714 | ₩19,915 | ₩20,674 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,634 | ₩20,867 | ₩20,234 | ₩20,340 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,487 | ₩21,153 | ₩19,447 | ₩21,007 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,261 | ₩19,541 | ₩18,114 | ₩19,501 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,874 | ₩18,901 | ₩17,754 | ₩18,434 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,208 | ₩18,561 | ₩17,701 | ₩17,954 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩18,974 | ₩19,334 | ₩18,714 | ₩19,234 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,734 | ₩19,087 | ₩18,581 | ₩18,821 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,408 | ₩18,714 | ₩17,675 | ₩18,581 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,781 | ₩18,601 | ₩17,475 | ₩18,514 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,435 | ₩17,761 | ₩16,182 | ₩17,421 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,834 | ₩19,503 | ₩17,308 | ₩17,381 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,741 | ₩19,007 | ₩18,008 | ₩18,221 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,274 | ₩18,871 | ₩17,888 | ₩18,568 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,061 | ₩19,314 | ₩18,061 | ₩18,514 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,234 | ₩19,954 | ₩18,834 | ₩19,207 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,207 | ₩21,393 | ₩19,647 | ₩19,714 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,753 | ₩22,793 | ₩20,794 | ₩21,727 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,727 | ₩21,847 | ₩20,154 | ₩21,793 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,820 | ₩21,540 | ₩20,407 | ₩21,020 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,448 | ₩19,927 | ₩17,635 | ₩19,861 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,154 | ₩20,194 | ₩18,877 | ₩19,087 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,434 | ₩20,540 | ₩19,727 | ₩19,994 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩20,927 | ₩21,313 | ₩19,541 | ₩19,674 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,620 | ₩22,633 | ₩20,794 | ₩21,753 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,500 | ₩23,333 | ₩21,833 | ₩23,113 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,040 | ₩22,660 | ₩21,687 | ₩22,060 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,100 | ₩23,153 | ₩21,300 | ₩22,700 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,780 | ₩21,921 | ₩20,780 | ₩20,807 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,126 | ₩22,157 | ₩21,340 | ₩21,727 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,533 | ₩22,073 | ₩21,327 | ₩21,500 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,887 | ₩21,207 | ₩20,434 | ₩20,887 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,207 | ₩21,473 | ₩19,861 | ₩20,620 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,433 | ₩22,606 | ₩20,993 | ₩21,460 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,767 | ₩23,326 | ₩21,473 | ₩23,233 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,220 | ₩21,687 | ₩20,300 | ₩20,874 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,686 | ₩25,019 | ₩21,300 | ₩21,420 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,113 | ₩24,792 | ₩23,246 | ₩23,459 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,687 | ₩24,579 | ₩21,047 | ₩24,139 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,260 | ₩23,126 | ₩22,100 | ₩22,353 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,006 | ₩23,206 | ₩21,593 | ₩21,700 | -5.68% | 4574.6만 |
|---|