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 | ₩7,589 | ₩7,603 | ₩6,976 | ₩7,256 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,589 | ₩7,829 | ₩7,576 | ₩7,669 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,603 | ₩7,696 | ₩7,442 | ₩7,669 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,763 | ₩7,909 | ₩7,643 | ₩7,709 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,936 | ₩7,949 | ₩7,629 | ₩7,709 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,163 | ₩8,189 | ₩7,796 | ₩7,936 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,016 | ₩8,096 | ₩7,869 | ₩7,949 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,083 | ₩8,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,069 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,309 | ₩8,336 | ₩7,936 | ₩7,989 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,283 | ₩8,296 | ₩8,043 | ₩8,149 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,470 | ₩8,536 | ₩8,309 | ₩8,429 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,229 | ₩8,429 | ₩8,136 | ₩8,403 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,576 | ₩8,590 | ₩8,296 | ₩8,336 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,723 | ₩8,763 | ₩8,416 | ₩8,590 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,389 | ₩8,683 | ₩8,256 | ₩8,550 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,429 | ₩8,548 | ₩8,056 | ₩8,163 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,363 | ₩8,376 | ₩8,203 | ₩8,256 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,176 | ₩8,223 | ₩7,909 | ₩8,109 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,283 | ₩8,403 | ₩8,136 | ₩8,176 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,309 | ₩8,590 | ₩8,243 | ₩8,403 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,416 | ₩8,630 | ₩8,323 | ₩8,523 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,376 | ₩8,790 | ₩8,336 | ₩8,416 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,043 | ₩9,083 | ₩8,563 | ₩8,563 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,035 | ₩9,330 | ₩8,990 | ₩9,123 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,190 | ₩9,250 | ₩8,990 | ₩8,990 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,310 | ₩9,583 | ₩9,043 | ₩9,163 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,956 | ₩9,216 | ₩8,843 | ₩9,096 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩8,976 | ₩9,016 | ₩8,816 | ₩8,923 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,203 | ₩9,376 | ₩9,083 | ₩9,123 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,537 | ₩9,577 | ₩9,190 | ₩9,310 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,683 | ₩9,723 | ₩9,443 | ₩9,537 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,577 | ₩9,810 | ₩9,483 | ₩9,523 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,763 | ₩9,763 | ₩9,523 | ₩9,630 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,937 | ₩9,977 | ₩9,550 | ₩9,590 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,270 | ₩10,370 | ₩10,030 | ₩10,043 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,243 | ₩10,323 | ₩9,830 | ₩10,110 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,270 | ₩10,337 | ₩9,950 | ₩10,297 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,230 | ₩10,417 | ₩10,070 | ₩10,203 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,470 | ₩10,617 | ₩10,310 | ₩10,550 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,744 | ₩11,190 | ₩10,457 | ₩10,564 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,470 | ₩11,097 | ₩10,470 | ₩11,017 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,284 | ₩11,377 | ₩10,584 | ₩10,617 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,244 | ₩11,991 | ₩11,070 | ₩11,230 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,740 | ₩12,104 | ₩11,377 | ₩11,751 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,204 | ₩11,631 | ₩11,124 | ₩11,524 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,870 | ₩11,457 | ₩10,564 | ₩10,977 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,590 | ₩10,684 | ₩10,323 | ₩10,403 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,257 | ₩10,804 | ₩10,163 | ₩10,630 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,577 | ₩10,030 | ₩9,423 | ₩9,843 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,803 | ₩9,910 | ₩9,246 | ₩9,537 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,136 | ₩9,737 | ₩9,070 | ₩9,657 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,510 | ₩9,629 | ₩8,843 | ₩8,870 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,537 | ₩9,857 | ₩9,323 | ₩9,697 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,490 | ₩9,883 | ₩9,390 | ₩9,830 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,057 | ₩10,057 | ₩9,243 | ₩9,243 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,950 | ₩10,337 | ₩9,857 | ₩10,057 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,417 | ₩10,590 | ₩10,083 | ₩10,177 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,123 | ₩10,390 | ₩10,043 | ₩10,217 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,737 | ₩10,070 | ₩9,563 | ₩9,963 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,510 | ₩9,937 | ₩9,190 | ₩9,643 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,217 | ₩10,257 | ₩9,770 | ₩9,790 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,604 | ₩10,910 | ₩10,170 | ₩10,350 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,077 | ₩10,550 | ₩10,017 | ₩10,524 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,057 | ₩10,183 | ₩9,910 | ₩9,977 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,724 | ₩10,770 | ₩10,230 | ₩10,297 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,590 | ₩10,844 | ₩10,403 | ₩10,657 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,704 | ₩10,884 | ₩10,537 | ₩10,577 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,717 | ₩11,817 | ₩10,700 | ₩10,830 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,270 | ₩12,578 | ₩11,204 | ₩11,897 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,904 | ₩12,137 | ₩11,070 | ₩11,324 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,784 | ₩12,417 | ₩11,644 | ₩11,791 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,857 | ₩12,124 | ₩11,564 | ₩11,897 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,677 | ₩12,151 | ₩11,104 | ₩11,511 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,684 | ₩12,111 | ₩11,604 | ₩11,777 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,417 | ₩12,538 | ₩11,577 | ₩11,831 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,644 | ₩12,684 | ₩12,017 | ₩12,377 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,624 | ₩13,098 | ₩12,604 | ₩12,738 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,111 | ₩13,731 | ₩12,791 | ₩13,151 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,671 | ₩13,364 | ₩12,364 | ₩13,338 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,444 | ₩13,151 | ₩12,337 | ₩12,524 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,871 | ₩12,951 | ₩12,224 | ₩12,458 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,844 | ₩13,364 | ₩12,738 | ₩12,898 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,578 | ₩12,631 | ₩11,891 | ₩12,204 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,817 | ₩12,544 | ₩11,631 | ₩12,484 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,151 | ₩12,444 | ₩11,777 | ₩11,817 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩12,991 | ₩13,164 | ₩11,924 | ₩12,364 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,071 | ₩13,191 | ₩12,631 | ₩12,938 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,565 | ₩14,578 | ₩12,631 | ₩12,738 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,165 | ₩15,532 | ₩14,778 | ₩14,858 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,452 | ₩15,512 | ₩14,858 | ₩15,245 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,832 | ₩16,165 | ₩15,459 | ₩15,832 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,519 | ₩16,392 | ₩15,298 | ₩15,965 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,205 | ₩16,272 | ₩15,245 | ₩15,872 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,250 | ₩16,639 | ₩15,045 | ₩16,405 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,232 | ₩15,539 | ₩14,538 | ₩15,312 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,925 | ₩15,725 | ₩14,778 | ₩15,365 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩13,965 | ₩15,005 | ₩13,898 | ₩14,565 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,191 | ₩13,898 | ₩13,098 | ₩13,871 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,298 | ₩13,845 | ₩13,064 | ₩13,431 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,498 | ₩13,591 | ₩13,031 | ₩13,338 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,785 | ₩14,185 | ₩13,366 | ₩13,805 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,761 | ₩14,111 | ₩13,391 | ₩13,818 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,692 | ₩14,725 | ₩13,698 | ₩14,191 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,778 | ₩14,925 | ₩13,578 | ₩14,752 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩13,971 | ₩14,185 | ₩13,431 | ₩13,991 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,151 | ₩14,712 | ₩13,545 | ₩14,325 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,324 | ₩14,538 | ₩13,204 | ₩14,498 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,631 | ₩13,971 | ₩12,898 | ₩13,351 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,831 | ₩14,165 | ₩11,831 | ₩14,031 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,804 | ₩11,911 | ₩11,511 | ₩11,577 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,157 | ₩12,297 | ₩11,791 | ₩11,817 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,151 | ₩12,738 | ₩11,864 | ₩12,337 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,737 | ₩12,311 | ₩11,617 | ₩12,257 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,724 | ₩11,771 | ₩10,924 | ₩11,604 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,275 | ₩12,631 | ₩11,631 | ₩11,911 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,591 | ₩12,177 | ₩11,430 | ₩12,057 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,484 | ₩11,604 | ₩11,004 | ₩11,337 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,071 | ₩12,124 | ₩11,097 | ₩11,324 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,244 | ₩12,658 | ₩11,837 | ₩12,191 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,244 | ₩12,618 | ₩11,844 | ₩11,964 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,137 | ₩12,311 | ₩11,911 | ₩12,191 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,724 | ₩13,191 | ₩12,271 | ₩12,297 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,437 | ₩12,618 | ₩12,044 | ₩12,297 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,897 | ₩12,337 | ₩11,817 | ₩12,177 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,644 | ₩11,911 | ₩11,484 | ₩11,737 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,884 | ₩11,424 | ₩10,710 | ₩11,364 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,137 | ₩11,430 | ₩11,050 | ₩11,124 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,297 | ₩11,497 | ₩10,990 | ₩11,044 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,164 | ₩12,271 | ₩11,377 | ₩11,511 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,337 | ₩11,444 | ₩10,884 | ₩11,177 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,337 | ₩12,004 | ₩11,257 | ₩11,604 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,630 | ₩11,350 | ₩10,484 | ₩11,337 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,310 | ₩11,430 | ₩10,937 | ₩11,030 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,744 | ₩11,137 | ₩10,510 | ₩11,017 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,737 | ₩10,897 | ₩10,337 | ₩10,590 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,150 | ₩11,190 | ₩10,617 | ₩10,804 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,777 | ₩11,777 | ₩11,197 | ₩11,297 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,351 | ₩12,564 | ₩11,911 | ₩11,964 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,137 | ₩12,379 | ₩11,857 | ₩11,991 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,491 | ₩12,711 | ₩12,244 | ₩12,377 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,898 | ₩12,978 | ₩12,151 | ₩12,311 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,417 | ₩13,258 | ₩12,284 | ₩12,924 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,044 | ₩13,251 | ₩12,711 | ₩12,724 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,151 | ₩13,404 | ₩12,898 | ₩13,244 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,138 | ₩13,391 | ₩12,658 | ₩13,098 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,291 | ₩13,498 | ₩12,711 | ₩12,938 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,324 | ₩13,758 | ₩12,991 | ₩12,991 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,204 | ₩13,698 | ₩13,071 | ₩13,645 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,045 | ₩14,085 | ₩13,098 | ₩13,178 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,451 | ₩13,418 | ₩12,191 | ₩13,391 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,458 | ₩13,011 | ₩12,444 | ₩12,738 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,044 | ₩13,438 | ₩12,444 | ₩12,818 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,151 | ₩13,471 | ₩13,044 | ₩13,191 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,204 | ₩13,418 | ₩12,744 | ₩13,018 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,738 | ₩13,938 | ₩12,498 | ₩13,698 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,211 | ₩13,518 | ₩13,084 | ₩13,418 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,151 | ₩14,618 | ₩13,231 | ₩13,645 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,605 | ₩13,605 | ₩13,018 | ₩13,098 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,584 | ₩13,098 | ₩12,404 | ₩12,964 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,911 | ₩12,958 | ₩12,417 | ₩12,724 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,551 | ₩13,738 | ₩13,058 | ₩13,164 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,204 | ₩13,725 | ₩13,031 | ₩13,671 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,331 | ₩13,858 | ₩13,054 | ₩13,458 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,131 | ₩13,538 | ₩12,831 | ₩13,324 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,284 | ₩13,631 | ₩12,911 | ₩13,204 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,645 | ₩13,698 | ₩12,818 | ₩13,178 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,658 | ₩13,725 | ₩12,898 | ₩13,471 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,285 | ₩14,359 | ₩13,605 | ₩13,645 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩13,938 | ₩14,338 | ₩13,738 | ₩14,258 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,111 | ₩14,138 | ₩12,984 | ₩14,031 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,431 | ₩13,565 | ₩12,404 | ₩12,618 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,231 | ₩14,250 | ₩13,084 | ₩13,845 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,638 | ₩14,638 | ₩13,551 | ₩14,311 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,218 | ₩14,325 | ₩13,858 | ₩14,085 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,912 | ₩15,005 | ₩13,991 | ₩14,098 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,125 | ₩15,178 | ₩14,405 | ₩14,858 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,206 | ₩18,233 | ₩17,566 | ₩17,833 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,086 | ₩18,086 | ₩17,539 | ₩17,966 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,553 | ₩18,593 | ₩17,673 | ₩17,713 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,406 | ₩19,487 | ₩18,420 | ₩18,580 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,487 | ₩20,060 | ₩19,140 | ₩19,393 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩20,007 | ₩20,607 | ₩18,313 | ₩19,073 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,900 | ₩20,991 | ₩19,460 | ₩19,633 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,527 | ₩21,354 | ₩20,233 | ₩20,580 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,167 | ₩21,247 | ₩19,864 | ₩20,380 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,400 | ₩20,180 | ₩18,980 | ₩20,167 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,787 | ₩21,287 | ₩18,873 | ₩19,753 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,380 | ₩20,920 | ₩19,873 | ₩20,554 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,567 | ₩21,354 | ₩19,953 | ₩20,527 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,834 | ₩21,714 | ₩20,235 | ₩20,340 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,767 | ₩21,847 | ₩20,700 | ₩20,740 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,154 | ₩22,121 | ₩20,820 | ₩21,741 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,487 | ₩21,847 | ₩19,273 | ₩21,394 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩17,939 | ₩19,200 | ₩17,599 | ₩19,153 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,673 | ₩17,786 | ₩17,326 | ₩17,606 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,099 | ₩18,193 | ₩17,553 | ₩17,633 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,139 | ₩18,820 | ₩17,979 | ₩18,059 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩18,966 | ₩18,966 | ₩18,333 | ₩18,513 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,166 | ₩19,405 | ₩18,833 | ₩19,033 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,406 | ₩19,513 | ₩18,806 | ₩19,020 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,420 | ₩20,540 | ₩19,273 | ₩19,713 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,666 | ₩19,260 | ₩18,273 | ₩18,966 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,333 | ₩18,940 | ₩18,126 | ₩18,473 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,806 | ₩19,340 | ₩17,579 | ₩17,606 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,780 | ₩19,393 | ₩18,433 | ₩18,766 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩19,980 | ₩20,113 | ₩18,780 | ₩18,926 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,767 | ₩21,314 | ₩19,647 | ₩19,807 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,773 | ₩20,754 | ₩19,340 | ₩20,754 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,420 | ₩20,580 | ₩19,907 | ₩20,020 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,447 | ₩20,714 | ₩20,153 | ₩20,594 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,527 | ₩20,727 | ₩19,928 | ₩20,687 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,647 | ₩20,880 | ₩20,247 | ₩20,353 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,500 | ₩21,167 | ₩19,460 | ₩21,020 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,273 | ₩19,553 | ₩18,126 | ₩19,513 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,886 | ₩18,913 | ₩17,766 | ₩18,446 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,219 | ₩18,573 | ₩17,713 | ₩17,966 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩18,986 | ₩19,346 | ₩18,726 | ₩19,246 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,746 | ₩19,100 | ₩18,593 | ₩18,833 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,420 | ₩18,726 | ₩17,686 | ₩18,593 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,793 | ₩18,613 | ₩17,486 | ₩18,526 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,446 | ₩17,773 | ₩16,192 | ₩17,433 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,846 | ₩19,516 | ₩17,319 | ₩17,392 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,753 | ₩19,020 | ₩18,019 | ₩18,233 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,286 | ₩18,884 | ₩17,899 | ₩18,580 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,073 | ₩19,326 | ₩18,073 | ₩18,526 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,246 | ₩19,967 | ₩18,846 | ₩19,220 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,220 | ₩21,407 | ₩19,660 | ₩19,727 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,767 | ₩22,808 | ₩20,807 | ₩21,741 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,740 | ₩21,861 | ₩20,167 | ₩21,807 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,834 | ₩21,554 | ₩20,420 | ₩21,034 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,460 | ₩19,940 | ₩17,646 | ₩19,873 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,167 | ₩20,207 | ₩18,889 | ₩19,100 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,447 | ₩20,554 | ₩19,740 | ₩20,007 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩20,940 | ₩21,327 | ₩19,553 | ₩19,687 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,634 | ₩22,648 | ₩20,807 | ₩21,767 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,514 | ₩23,348 | ₩21,847 | ₩23,128 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,054 | ₩22,674 | ₩21,701 | ₩22,074 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,114 | ₩23,168 | ₩21,314 | ₩22,714 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,794 | ₩21,935 | ₩20,794 | ₩20,820 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,141 | ₩22,171 | ₩21,354 | ₩21,741 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,547 | ₩22,087 | ₩21,340 | ₩21,514 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,900 | ₩21,220 | ₩20,447 | ₩20,900 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,220 | ₩21,487 | ₩19,873 | ₩20,634 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,448 | ₩22,621 | ₩21,007 | ₩21,474 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,781 | ₩23,341 | ₩21,487 | ₩23,248 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,234 | ₩21,701 | ₩20,313 | ₩20,887 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,701 | ₩25,035 | ₩21,314 | ₩21,434 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,128 | ₩24,808 | ₩23,261 | ₩23,475 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,701 | ₩24,595 | ₩21,060 | ₩24,155 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,274 | ₩23,141 | ₩22,114 | ₩22,367 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,021 | ₩23,221 | ₩21,607 | ₩21,714 | -5.68% | 4574.6만 |
|---|