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 | ₩7,601 | ₩6,974 | ₩7,254 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,587 | ₩7,827 | ₩7,574 | ₩7,667 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,601 | ₩7,694 | ₩7,441 | ₩7,667 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,761 | ₩7,907 | ₩7,641 | ₩7,707 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,934 | ₩7,947 | ₩7,627 | ₩7,707 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,161 | ₩8,187 | ₩7,794 | ₩7,934 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,014 | ₩8,094 | ₩7,867 | ₩7,947 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,081 | ₩8,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,067 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,307 | ₩8,334 | ₩7,934 | ₩7,987 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,281 | ₩8,294 | ₩8,041 | ₩8,147 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,467 | ₩8,534 | ₩8,307 | ₩8,427 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,227 | ₩8,427 | ₩8,134 | ₩8,401 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,574 | ₩8,587 | ₩8,294 | ₩8,334 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,721 | ₩8,761 | ₩8,414 | ₩8,587 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,387 | ₩8,681 | ₩8,254 | ₩8,547 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,427 | ₩8,546 | ₩8,054 | ₩8,161 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,361 | ₩8,374 | ₩8,201 | ₩8,254 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,174 | ₩8,221 | ₩7,907 | ₩8,107 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,281 | ₩8,401 | ₩8,134 | ₩8,174 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,307 | ₩8,587 | ₩8,241 | ₩8,401 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,414 | ₩8,627 | ₩8,321 | ₩8,521 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,374 | ₩8,787 | ₩8,334 | ₩8,414 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,041 | ₩9,081 | ₩8,561 | ₩8,561 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,033 | ₩9,327 | ₩8,987 | ₩9,121 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,187 | ₩9,247 | ₩8,987 | ₩8,987 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,307 | ₩9,581 | ₩9,041 | ₩9,161 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,954 | ₩9,214 | ₩8,841 | ₩9,094 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩8,974 | ₩9,014 | ₩8,814 | ₩8,921 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,201 | ₩9,374 | ₩9,081 | ₩9,121 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,534 | ₩9,574 | ₩9,187 | ₩9,307 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,681 | ₩9,721 | ₩9,441 | ₩9,534 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,574 | ₩9,808 | ₩9,481 | ₩9,521 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,761 | ₩9,761 | ₩9,521 | ₩9,628 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,934 | ₩9,974 | ₩9,548 | ₩9,588 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,268 | ₩10,368 | ₩10,028 | ₩10,041 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,241 | ₩10,321 | ₩9,828 | ₩10,108 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,268 | ₩10,334 | ₩9,948 | ₩10,294 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,228 | ₩10,414 | ₩10,068 | ₩10,201 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,468 | ₩10,614 | ₩10,308 | ₩10,548 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,741 | ₩11,188 | ₩10,454 | ₩10,561 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,468 | ₩11,094 | ₩10,468 | ₩11,014 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,281 | ₩11,374 | ₩10,581 | ₩10,614 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,241 | ₩11,988 | ₩11,068 | ₩11,228 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,737 | ₩12,101 | ₩11,374 | ₩11,748 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,201 | ₩11,628 | ₩11,121 | ₩11,521 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,868 | ₩11,454 | ₩10,561 | ₩10,974 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,588 | ₩10,681 | ₩10,321 | ₩10,401 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,254 | ₩10,801 | ₩10,161 | ₩10,628 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,574 | ₩10,028 | ₩9,421 | ₩9,841 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,801 | ₩9,908 | ₩9,243 | ₩9,534 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,134 | ₩9,734 | ₩9,067 | ₩9,654 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,507 | ₩9,626 | ₩8,841 | ₩8,867 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,534 | ₩9,854 | ₩9,321 | ₩9,694 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,487 | ₩9,881 | ₩9,387 | ₩9,828 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,054 | ₩10,054 | ₩9,241 | ₩9,241 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,948 | ₩10,334 | ₩9,854 | ₩10,054 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,414 | ₩10,588 | ₩10,081 | ₩10,174 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,121 | ₩10,388 | ₩10,041 | ₩10,214 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,734 | ₩10,068 | ₩9,561 | ₩9,961 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,507 | ₩9,934 | ₩9,187 | ₩9,641 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,214 | ₩10,254 | ₩9,768 | ₩9,788 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,601 | ₩10,908 | ₩10,168 | ₩10,348 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,074 | ₩10,548 | ₩10,014 | ₩10,521 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,054 | ₩10,181 | ₩9,908 | ₩9,974 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,721 | ₩10,768 | ₩10,228 | ₩10,294 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,588 | ₩10,841 | ₩10,401 | ₩10,654 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,701 | ₩10,881 | ₩10,534 | ₩10,574 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,714 | ₩11,814 | ₩10,697 | ₩10,828 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,268 | ₩12,574 | ₩11,201 | ₩11,894 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,901 | ₩12,134 | ₩11,068 | ₩11,321 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,781 | ₩12,414 | ₩11,641 | ₩11,788 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,854 | ₩12,121 | ₩11,561 | ₩11,894 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,674 | ₩12,148 | ₩11,101 | ₩11,508 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,681 | ₩12,108 | ₩11,601 | ₩11,774 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,414 | ₩12,534 | ₩11,574 | ₩11,828 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,641 | ₩12,681 | ₩12,014 | ₩12,374 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,621 | ₩13,094 | ₩12,601 | ₩12,734 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,108 | ₩13,728 | ₩12,788 | ₩13,148 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,668 | ₩13,361 | ₩12,361 | ₩13,335 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,441 | ₩13,148 | ₩12,334 | ₩12,521 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,868 | ₩12,948 | ₩12,221 | ₩12,454 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,841 | ₩13,361 | ₩12,734 | ₩12,894 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,574 | ₩12,628 | ₩11,888 | ₩12,201 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,814 | ₩12,541 | ₩11,628 | ₩12,481 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,148 | ₩12,441 | ₩11,774 | ₩11,814 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩12,988 | ₩13,161 | ₩11,921 | ₩12,361 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,068 | ₩13,188 | ₩12,628 | ₩12,934 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,561 | ₩14,575 | ₩12,628 | ₩12,734 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,161 | ₩15,528 | ₩14,775 | ₩14,855 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,448 | ₩15,508 | ₩14,855 | ₩15,241 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,828 | ₩16,161 | ₩15,455 | ₩15,828 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,515 | ₩16,388 | ₩15,295 | ₩15,961 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,201 | ₩16,268 | ₩15,241 | ₩15,868 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,247 | ₩16,635 | ₩15,041 | ₩16,401 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,228 | ₩15,535 | ₩14,535 | ₩15,308 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,921 | ₩15,721 | ₩14,775 | ₩15,361 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩13,961 | ₩15,001 | ₩13,895 | ₩14,561 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,188 | ₩13,895 | ₩13,094 | ₩13,868 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,294 | ₩13,841 | ₩13,061 | ₩13,428 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,495 | ₩13,588 | ₩13,028 | ₩13,335 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,781 | ₩14,181 | ₩13,363 | ₩13,801 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,757 | ₩14,108 | ₩13,388 | ₩13,815 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,688 | ₩14,721 | ₩13,695 | ₩14,188 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,775 | ₩14,921 | ₩13,575 | ₩14,748 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩13,968 | ₩14,181 | ₩13,428 | ₩13,988 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,148 | ₩14,708 | ₩13,541 | ₩14,321 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,321 | ₩14,535 | ₩13,201 | ₩14,495 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,628 | ₩13,968 | ₩12,894 | ₩13,348 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,828 | ₩14,161 | ₩11,828 | ₩14,028 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,801 | ₩11,908 | ₩11,508 | ₩11,574 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,154 | ₩12,294 | ₩11,788 | ₩11,814 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,148 | ₩12,734 | ₩11,861 | ₩12,334 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,734 | ₩12,308 | ₩11,614 | ₩12,254 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,721 | ₩11,768 | ₩10,921 | ₩11,601 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,272 | ₩12,628 | ₩11,628 | ₩11,908 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,588 | ₩12,174 | ₩11,428 | ₩12,054 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,481 | ₩11,601 | ₩11,001 | ₩11,334 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,068 | ₩12,121 | ₩11,094 | ₩11,321 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,241 | ₩12,654 | ₩11,834 | ₩12,188 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,241 | ₩12,614 | ₩11,841 | ₩11,961 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,134 | ₩12,308 | ₩11,908 | ₩12,188 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,721 | ₩13,188 | ₩12,268 | ₩12,294 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,434 | ₩12,614 | ₩12,041 | ₩12,294 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,894 | ₩12,334 | ₩11,814 | ₩12,174 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,641 | ₩11,908 | ₩11,481 | ₩11,734 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,881 | ₩11,421 | ₩10,708 | ₩11,361 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,134 | ₩11,428 | ₩11,048 | ₩11,121 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,294 | ₩11,494 | ₩10,988 | ₩11,041 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,161 | ₩12,268 | ₩11,374 | ₩11,508 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,334 | ₩11,441 | ₩10,881 | ₩11,174 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,334 | ₩12,001 | ₩11,254 | ₩11,601 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,628 | ₩11,348 | ₩10,481 | ₩11,334 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,308 | ₩11,428 | ₩10,934 | ₩11,028 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,741 | ₩11,134 | ₩10,508 | ₩11,014 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,734 | ₩10,894 | ₩10,334 | ₩10,588 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,148 | ₩11,188 | ₩10,614 | ₩10,801 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,774 | ₩11,774 | ₩11,194 | ₩11,294 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,348 | ₩12,561 | ₩11,908 | ₩11,961 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,134 | ₩12,376 | ₩11,854 | ₩11,988 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,488 | ₩12,708 | ₩12,241 | ₩12,374 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,894 | ₩12,974 | ₩12,148 | ₩12,308 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,414 | ₩13,254 | ₩12,281 | ₩12,921 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,041 | ₩13,248 | ₩12,708 | ₩12,721 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,148 | ₩13,401 | ₩12,894 | ₩13,241 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,134 | ₩13,388 | ₩12,654 | ₩13,094 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,288 | ₩13,495 | ₩12,708 | ₩12,934 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,321 | ₩13,755 | ₩12,988 | ₩12,988 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,201 | ₩13,695 | ₩13,068 | ₩13,641 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,041 | ₩14,081 | ₩13,094 | ₩13,174 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,448 | ₩13,415 | ₩12,188 | ₩13,388 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,454 | ₩13,008 | ₩12,441 | ₩12,734 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,041 | ₩13,435 | ₩12,441 | ₩12,814 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,148 | ₩13,468 | ₩13,041 | ₩13,188 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,201 | ₩13,415 | ₩12,741 | ₩13,014 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,734 | ₩13,935 | ₩12,494 | ₩13,695 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,208 | ₩13,515 | ₩13,081 | ₩13,415 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,148 | ₩14,615 | ₩13,228 | ₩13,641 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,601 | ₩13,601 | ₩13,014 | ₩13,094 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,581 | ₩13,094 | ₩12,401 | ₩12,961 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,908 | ₩12,954 | ₩12,414 | ₩12,721 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,548 | ₩13,735 | ₩13,054 | ₩13,161 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,201 | ₩13,721 | ₩13,028 | ₩13,668 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,328 | ₩13,855 | ₩13,050 | ₩13,455 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,128 | ₩13,535 | ₩12,828 | ₩13,321 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,281 | ₩13,628 | ₩12,908 | ₩13,201 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,641 | ₩13,695 | ₩12,814 | ₩13,174 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,655 | ₩13,721 | ₩12,894 | ₩13,468 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,281 | ₩14,356 | ₩13,601 | ₩13,641 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩13,935 | ₩14,335 | ₩13,735 | ₩14,255 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,108 | ₩14,135 | ₩12,981 | ₩14,028 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,428 | ₩13,561 | ₩12,401 | ₩12,614 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,228 | ₩14,247 | ₩13,081 | ₩13,841 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,635 | ₩14,635 | ₩13,548 | ₩14,308 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,215 | ₩14,321 | ₩13,855 | ₩14,081 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,908 | ₩15,001 | ₩13,988 | ₩14,095 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,121 | ₩15,175 | ₩14,401 | ₩14,855 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,202 | ₩18,228 | ₩17,562 | ₩17,828 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,082 | ₩18,082 | ₩17,535 | ₩17,962 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,548 | ₩18,588 | ₩17,668 | ₩17,708 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,402 | ₩19,482 | ₩18,415 | ₩18,575 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,482 | ₩20,055 | ₩19,135 | ₩19,388 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩20,002 | ₩20,602 | ₩18,308 | ₩19,068 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,895 | ₩20,986 | ₩19,455 | ₩19,628 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,522 | ₩21,349 | ₩20,228 | ₩20,575 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,162 | ₩21,242 | ₩19,859 | ₩20,375 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,395 | ₩20,175 | ₩18,975 | ₩20,162 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,782 | ₩21,282 | ₩18,868 | ₩19,748 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,375 | ₩20,915 | ₩19,868 | ₩20,548 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,562 | ₩21,349 | ₩19,948 | ₩20,522 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,828 | ₩21,709 | ₩20,230 | ₩20,335 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,762 | ₩21,842 | ₩20,695 | ₩20,735 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,149 | ₩22,115 | ₩20,815 | ₩21,735 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,482 | ₩21,842 | ₩19,268 | ₩21,389 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩17,935 | ₩19,195 | ₩17,595 | ₩19,148 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,668 | ₩17,782 | ₩17,322 | ₩17,602 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,095 | ₩18,188 | ₩17,548 | ₩17,628 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,135 | ₩18,815 | ₩17,975 | ₩18,055 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩18,962 | ₩18,962 | ₩18,328 | ₩18,508 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,162 | ₩19,400 | ₩18,828 | ₩19,028 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,402 | ₩19,508 | ₩18,802 | ₩19,015 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,415 | ₩20,535 | ₩19,268 | ₩19,708 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,662 | ₩19,255 | ₩18,268 | ₩18,962 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,328 | ₩18,935 | ₩18,122 | ₩18,468 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,802 | ₩19,335 | ₩17,575 | ₩17,602 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,775 | ₩19,388 | ₩18,428 | ₩18,762 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩19,975 | ₩20,108 | ₩18,775 | ₩18,922 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,762 | ₩21,309 | ₩19,642 | ₩19,802 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,768 | ₩20,748 | ₩19,335 | ₩20,748 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,415 | ₩20,575 | ₩19,902 | ₩20,015 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,442 | ₩20,708 | ₩20,148 | ₩20,588 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,522 | ₩20,722 | ₩19,923 | ₩20,682 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,642 | ₩20,875 | ₩20,242 | ₩20,348 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,495 | ₩21,162 | ₩19,455 | ₩21,015 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,268 | ₩19,548 | ₩18,122 | ₩19,508 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,882 | ₩18,908 | ₩17,762 | ₩18,442 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,215 | ₩18,568 | ₩17,708 | ₩17,962 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩18,982 | ₩19,342 | ₩18,722 | ₩19,242 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,742 | ₩19,095 | ₩18,588 | ₩18,828 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,415 | ₩18,722 | ₩17,682 | ₩18,588 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,788 | ₩18,608 | ₩17,482 | ₩18,522 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,442 | ₩17,768 | ₩16,188 | ₩17,428 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,842 | ₩19,511 | ₩17,315 | ₩17,388 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,748 | ₩19,015 | ₩18,015 | ₩18,228 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,282 | ₩18,879 | ₩17,895 | ₩18,575 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,068 | ₩19,322 | ₩18,068 | ₩18,522 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,242 | ₩19,962 | ₩18,842 | ₩19,215 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,215 | ₩21,402 | ₩19,655 | ₩19,722 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,762 | ₩22,802 | ₩20,802 | ₩21,735 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,735 | ₩21,855 | ₩20,162 | ₩21,802 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,828 | ₩21,549 | ₩20,415 | ₩21,029 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,455 | ₩19,935 | ₩17,642 | ₩19,868 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,162 | ₩20,202 | ₩18,884 | ₩19,095 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,442 | ₩20,548 | ₩19,735 | ₩20,002 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩20,935 | ₩21,322 | ₩19,548 | ₩19,682 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,629 | ₩22,642 | ₩20,802 | ₩21,762 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,509 | ₩23,342 | ₩21,842 | ₩23,122 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,049 | ₩22,669 | ₩21,695 | ₩22,069 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,109 | ₩23,162 | ₩21,309 | ₩22,709 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,789 | ₩21,930 | ₩20,788 | ₩20,815 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,135 | ₩22,166 | ₩21,349 | ₩21,735 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,542 | ₩22,082 | ₩21,335 | ₩21,509 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,895 | ₩21,215 | ₩20,442 | ₩20,895 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,215 | ₩21,482 | ₩19,868 | ₩20,628 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,442 | ₩22,615 | ₩21,002 | ₩21,469 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,775 | ₩23,335 | ₩21,482 | ₩23,242 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,229 | ₩21,695 | ₩20,308 | ₩20,882 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,695 | ₩25,029 | ₩21,309 | ₩21,429 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,122 | ₩24,802 | ₩23,255 | ₩23,469 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,695 | ₩24,589 | ₩21,055 | ₩24,149 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,269 | ₩23,135 | ₩22,109 | ₩22,362 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,015 | ₩23,215 | ₩21,602 | ₩21,709 | -5.68% | 4574.6만 |
|---|