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 | ₩7,588 | ₩7,601 | ₩6,975 | ₩7,255 | -4.39% | 3915.8만 |
| 2026.10.08 | ₩7,588 | ₩7,828 | ₩7,575 | ₩7,668 | +1.05% | 3046.3만 |
| 2026.10.07 | ₩7,601 | ₩7,695 | ₩7,441 | ₩7,668 | +0.88% | 2350.3만 |
| 2026.10.06 | ₩7,761 | ₩7,908 | ₩7,641 | ₩7,708 | -0.69% | 1652만 |
| 2026.10.05 | ₩7,935 | ₩7,948 | ₩7,628 | ₩7,708 | -2.86% | 2158.4만 |
| 2026.10.02 | ₩8,161 | ₩8,188 | ₩7,795 | ₩7,935 | -2.78% | 1737.3만 |
| 2026.10.01 | ₩8,015 | ₩8,095 | ₩7,868 | ₩7,948 | -0.83% | 1841.9만 |
| 2026.09.30 | ₩8,081 | ₩8,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,068 |
| -0.17% |
| 2086.6만 |
| 2026.09.29 | ₩8,308 | ₩8,335 | ₩7,935 | ₩7,988 | -3.85% | 2411.1만 |
|---|
| 2026.09.28 | ₩8,281 | ₩8,295 | ₩8,041 | ₩8,148 | -1.61% | 2260.6만 |
|---|
| 2026.09.25 | ₩8,468 | ₩8,535 | ₩8,308 | ₩8,428 | -0.47% | 2022.7만 |
|---|
| 2026.09.24 | ₩8,228 | ₩8,428 | ₩8,135 | ₩8,401 | +2.11% | 1984.7만 |
|---|
| 2026.09.23 | ₩8,575 | ₩8,588 | ₩8,295 | ₩8,335 | -2.80% | 1821만 |
|---|
| 2026.09.22 | ₩8,721 | ₩8,761 | ₩8,415 | ₩8,588 | -1.53% | 2185.6만 |
|---|
| 2026.09.21 | ₩8,388 | ₩8,681 | ₩8,255 | ₩8,548 | +1.91% | 2958.8만 |
|---|
| 2026.09.18 | ₩8,428 | ₩8,547 | ₩8,055 | ₩8,161 | -3.16% | 2352.1만 |
|---|
| 2026.09.17 | ₩8,361 | ₩8,375 | ₩8,201 | ₩8,255 | -1.28% | 2409.3만 |
|---|
| 2026.09.16 | ₩8,175 | ₩8,221 | ₩7,908 | ₩8,108 | -0.82% | 2522.8만 |
|---|
| 2026.09.15 | ₩8,281 | ₩8,401 | ₩8,135 | ₩8,175 | -1.29% | 2682.1만 |
|---|
| 2026.09.14 | ₩8,308 | ₩8,588 | ₩8,241 | ₩8,401 | +1.12% | 3108.4만 |
|---|
| 2026.09.11 | ₩8,415 | ₩8,628 | ₩8,321 | ₩8,521 | +1.27% | 3274.7만 |
|---|
| 2026.09.10 | ₩8,375 | ₩8,788 | ₩8,335 | ₩8,415 | +0.48% | 3139.1만 |
|---|
| 2026.09.09 | ₩9,042 | ₩9,082 | ₩8,561 | ₩8,561 | -5.31% | 3266.6만 |
|---|
| 2026.09.08 | ₩9,034 | ₩9,328 | ₩8,988 | ₩9,122 | +0.97% | 3072.5만 |
|---|
| 2026.09.04 | ₩9,188 | ₩9,248 | ₩8,988 | ₩8,988 | -2.18% | 2376.3만 |
|---|
| 2026.09.03 | ₩9,308 | ₩9,582 | ₩9,042 | ₩9,162 | -1.58% | 2958.8만 |
|---|
| 2026.09.02 | ₩8,955 | ₩9,215 | ₩8,842 | ₩9,095 | +1.56% | 2018만 |
|---|
| 2026.09.01 | ₩8,975 | ₩9,015 | ₩8,815 | ₩8,922 | -0.59% | 2224.2만 |
|---|
| 2026.08.31 | ₩9,202 | ₩9,375 | ₩9,082 | ₩9,122 | -0.87% | 2385.1만 |
|---|
| 2026.08.28 | ₩9,535 | ₩9,575 | ₩9,188 | ₩9,308 | -2.38% | 2701.9만 |
|---|
| 2026.08.27 | ₩9,682 | ₩9,722 | ₩9,442 | ₩9,535 | -1.52% | 1572.7만 |
|---|
| 2026.08.26 | ₩9,575 | ₩9,808 | ₩9,482 | ₩9,522 | -0.56% | 1821만 |
|---|
| 2026.08.25 | ₩9,762 | ₩9,762 | ₩9,522 | ₩9,628 | -1.37% | 2197.6만 |
|---|
| 2026.08.24 | ₩9,935 | ₩9,975 | ₩9,548 | ₩9,588 | -3.49% | 2363.5만 |
|---|
| 2026.08.21 | ₩10,268 | ₩10,368 | ₩10,028 | ₩10,042 | -2.21% | 3028.2만 |
|---|
| 2026.08.20 | ₩10,242 | ₩10,322 | ₩9,828 | ₩10,108 | -1.30% | 2303.1만 |
|---|
| 2026.08.19 | ₩10,268 | ₩10,335 | ₩9,948 | ₩10,295 | +0.26% | 3184.1만 |
|---|
| 2026.08.18 | ₩10,228 | ₩10,415 | ₩10,068 | ₩10,202 | -0.26% | 1883.4만 |
|---|
| 2026.08.17 | ₩10,468 | ₩10,615 | ₩10,308 | ₩10,548 | +0.76% | 1837.1만 |
|---|
| 2026.08.14 | ₩10,742 | ₩11,189 | ₩10,455 | ₩10,562 | -1.68% | 2634.3만 |
|---|
| 2026.08.13 | ₩10,468 | ₩11,095 | ₩10,468 | ₩11,015 | +5.22% | 2380.9만 |
|---|
| 2026.08.12 | ₩11,282 | ₩11,375 | ₩10,582 | ₩10,615 | -5.91% | 2814.2만 |
|---|
| 2026.08.11 | ₩11,242 | ₩11,989 | ₩11,069 | ₩11,229 | -0.12% | 5357.9만 |
|---|
| 2026.08.10 | ₩11,738 | ₩12,102 | ₩11,375 | ₩11,749 | +0.09% | 4027.8만 |
|---|
| 2026.08.07 | ₩11,202 | ₩11,629 | ₩11,122 | ₩11,522 | +2.86% | 3360.3만 |
|---|
| 2026.08.06 | ₩10,869 | ₩11,455 | ₩10,562 | ₩10,975 | +0.98% | 4939.8만 |
|---|
| 2026.08.05 | ₩10,588 | ₩10,682 | ₩10,322 | ₩10,402 | -1.76% | 3067.5만 |
|---|
| 2026.08.04 | ₩10,255 | ₩10,802 | ₩10,162 | ₩10,628 | +3.64% | 2707만 |
|---|
| 2026.08.03 | ₩9,575 | ₩10,028 | ₩9,422 | ₩9,842 | +2.79% | 2932만 |
|---|
| 2026.07.31 | ₩9,802 | ₩9,908 | ₩9,244 | ₩9,535 | -2.72% | 3355.2만 |
|---|
| 2026.07.30 | ₩9,135 | ₩9,735 | ₩9,068 | ₩9,655 | +5.69% | 2716.8만 |
|---|
| 2026.07.29 | ₩9,508 | ₩9,627 | ₩8,842 | ₩8,868 | -6.73% | 3259.8만 |
|---|
| 2026.07.28 | ₩9,535 | ₩9,855 | ₩9,322 | ₩9,695 | +1.68% | 3688만 |
|---|
| 2026.07.27 | ₩9,488 | ₩9,882 | ₩9,388 | ₩9,828 | +3.58% | 5435만 |
|---|
| 2026.07.24 | ₩10,055 | ₩10,055 | ₩9,242 | ₩9,242 | -8.09% | 3877.1만 |
|---|
| 2026.07.23 | ₩9,948 | ₩10,335 | ₩9,855 | ₩10,055 | +1.07% | 5884.8만 |
|---|
| 2026.07.22 | ₩10,415 | ₩10,588 | ₩10,082 | ₩10,175 | -2.30% | 3986.9만 |
|---|
| 2026.07.21 | ₩10,122 | ₩10,388 | ₩10,042 | ₩10,215 | +0.92% | 8376.6만 |
|---|
| 2026.07.20 | ₩9,735 | ₩10,068 | ₩9,562 | ₩9,962 | +2.33% | 7721만 |
|---|
| 2026.07.17 | ₩9,508 | ₩9,935 | ₩9,188 | ₩9,642 | +1.40% | 9170.8만 |
|---|
| 2026.07.16 | ₩10,215 | ₩10,255 | ₩9,768 | ₩9,788 | -4.18% | 5067.2만 |
|---|
| 2026.07.15 | ₩10,602 | ₩10,909 | ₩10,168 | ₩10,348 | -2.39% | 5368.3만 |
|---|
| 2026.07.14 | ₩10,075 | ₩10,548 | ₩10,015 | ₩10,522 | +4.43% | 4905.5만 |
|---|
| 2026.07.13 | ₩10,055 | ₩10,182 | ₩9,908 | ₩9,975 | -0.80% | 4857.7만 |
|---|
| 2026.07.10 | ₩10,722 | ₩10,768 | ₩10,228 | ₩10,295 | -3.98% | 3128.7만 |
|---|
| 2026.07.09 | ₩10,588 | ₩10,842 | ₩10,402 | ₩10,655 | +0.63% | 3650.8만 |
|---|
| 2026.07.08 | ₩10,702 | ₩10,882 | ₩10,535 | ₩10,575 | -1.18% | 2869만 |
|---|
| 2026.07.07 | ₩11,715 | ₩11,815 | ₩10,698 | ₩10,829 | -7.57% | 4534.2만 |
|---|
| 2026.07.06 | ₩11,269 | ₩12,575 | ₩11,202 | ₩11,895 | +5.56% | 5578.3만 |
|---|
| 2026.07.02 | ₩11,902 | ₩12,135 | ₩11,069 | ₩11,322 | -4.87% | 5606.1만 |
|---|
| 2026.07.01 | ₩11,782 | ₩12,415 | ₩11,642 | ₩11,789 | +0.06% | 4613.7만 |
|---|
| 2026.06.30 | ₩11,855 | ₩12,122 | ₩11,562 | ₩11,895 | +0.34% | 5848.6만 |
|---|
| 2026.06.29 | ₩11,675 | ₩12,149 | ₩11,102 | ₩11,509 | -1.43% | 4778.5만 |
|---|
| 2026.06.26 | ₩11,682 | ₩12,109 | ₩11,602 | ₩11,775 | +0.80% | 5623.6만 |
|---|
| 2026.06.25 | ₩12,415 | ₩12,535 | ₩11,575 | ₩11,829 | -4.73% | 5410.3만 |
|---|
| 2026.06.24 | ₩12,642 | ₩12,682 | ₩12,015 | ₩12,375 | -2.11% | 5068.2만 |
|---|
| 2026.06.23 | ₩12,622 | ₩13,096 | ₩12,602 | ₩12,735 | +0.90% | 3810.4만 |
|---|
| 2026.06.22 | ₩13,109 | ₩13,729 | ₩12,789 | ₩13,149 | +0.31% | 4773.6만 |
|---|
| 2026.06.18 | ₩12,669 | ₩13,362 | ₩12,362 | ₩13,336 | +5.26% | 4491.7만 |
|---|
| 2026.06.17 | ₩12,442 | ₩13,149 | ₩12,335 | ₩12,522 | +0.64% | 3661.2만 |
|---|
| 2026.06.16 | ₩12,869 | ₩12,949 | ₩12,222 | ₩12,455 | -3.21% | 4900.7만 |
|---|
| 2026.06.15 | ₩12,842 | ₩13,362 | ₩12,735 | ₩12,896 | +0.42% | 5230.2만 |
|---|
| 2026.06.12 | ₩12,575 | ₩12,629 | ₩11,889 | ₩12,202 | -2.97% | 2373.2만 |
|---|
| 2026.06.11 | ₩11,815 | ₩12,542 | ₩11,629 | ₩12,482 | +5.64% | 2690.9만 |
|---|
| 2026.06.10 | ₩12,149 | ₩12,442 | ₩11,775 | ₩11,815 | -2.74% | 2889.9만 |
|---|
| 2026.06.09 | ₩12,989 | ₩13,162 | ₩11,922 | ₩12,362 | -4.83% | 3529.1만 |
|---|
| 2026.06.08 | ₩13,069 | ₩13,189 | ₩12,629 | ₩12,936 | -1.02% | 2203.8만 |
|---|
| 2026.06.05 | ₩14,562 | ₩14,576 | ₩12,629 | ₩12,735 | -12.55% | 3855.3만 |
|---|
| 2026.06.04 | ₩15,163 | ₩15,529 | ₩14,776 | ₩14,856 | -2.02% | 2367.4만 |
|---|
| 2026.06.03 | ₩15,449 | ₩15,509 | ₩14,856 | ₩15,243 | -1.34% | 3262.9만 |
|---|
| 2026.06.02 | ₩15,829 | ₩16,163 | ₩15,456 | ₩15,829 | 0.00% | 2983.3만 |
|---|
| 2026.06.01 | ₩15,516 | ₩16,389 | ₩15,296 | ₩15,963 | +2.88% | 2300.5만 |
|---|
| 2026.05.29 | ₩16,203 | ₩16,269 | ₩15,243 | ₩15,869 | -2.06% | 3138.2만 |
|---|
| 2026.05.28 | ₩15,248 | ₩16,636 | ₩15,043 | ₩16,403 | +7.57% | 3855만 |
|---|
| 2026.05.27 | ₩15,229 | ₩15,536 | ₩14,536 | ₩15,309 | +0.53% | 2929.5만 |
|---|
| 2026.05.26 | ₩14,923 | ₩15,723 | ₩14,776 | ₩15,363 | +2.95% | 4867.8만 |
|---|
| 2026.05.22 | ₩13,962 | ₩15,003 | ₩13,896 | ₩14,562 | +4.30% | 3601.3만 |
|---|
| 2026.05.21 | ₩13,189 | ₩13,896 | ₩13,096 | ₩13,869 | +5.16% | 2396.4만 |
|---|
| 2026.05.20 | ₩13,296 | ₩13,842 | ₩13,062 | ₩13,429 | +1.00% | 2332.9만 |
|---|
| 2026.05.19 | ₩13,496 | ₩13,589 | ₩13,029 | ₩13,336 | -1.19% | 2461.2만 |
|---|
| 2026.05.18 | ₩13,782 | ₩14,182 | ₩13,364 | ₩13,802 | +0.15% | 2022.9만 |
|---|
| 2026.05.15 | ₩13,758 | ₩14,109 | ₩13,389 | ₩13,816 | +0.42% | 2541.7만 |
|---|
| 2026.05.14 | ₩14,689 | ₩14,723 | ₩13,696 | ₩14,189 | -3.40% | 2811.3만 |
|---|
| 2026.05.13 | ₩13,776 | ₩14,923 | ₩13,576 | ₩14,749 | +7.07% | 3301.6만 |
|---|
| 2026.05.12 | ₩13,969 | ₩14,182 | ₩13,429 | ₩13,989 | +0.14% | 2797.6만 |
|---|
| 2026.05.11 | ₩14,149 | ₩14,709 | ₩13,542 | ₩14,322 | +1.23% | 4294.1만 |
|---|
| 2026.05.08 | ₩13,322 | ₩14,536 | ₩13,202 | ₩14,496 | +8.81% | 3532.6만 |
|---|
| 2026.05.07 | ₩13,629 | ₩13,969 | ₩12,896 | ₩13,349 | -2.05% | 3720.9만 |
|---|
| 2026.05.06 | ₩11,829 | ₩14,162 | ₩11,829 | ₩14,029 | +18.60% | 6831.8만 |
|---|
| 2026.05.05 | ₩11,802 | ₩11,909 | ₩11,509 | ₩11,575 | -1.92% | 3083.5만 |
|---|
| 2026.05.04 | ₩12,155 | ₩12,295 | ₩11,789 | ₩11,815 | -2.80% | 3098.7만 |
|---|
| 2026.05.01 | ₩12,149 | ₩12,735 | ₩11,862 | ₩12,335 | +1.54% | 2693.8만 |
|---|
| 2026.04.30 | ₩11,735 | ₩12,309 | ₩11,615 | ₩12,255 | +4.43% | 2313.7만 |
|---|
| 2026.04.29 | ₩11,722 | ₩11,769 | ₩10,922 | ₩11,602 | -1.02% | 3611.1만 |
|---|
| 2026.04.28 | ₩12,273 | ₩12,629 | ₩11,629 | ₩11,909 | -2.97% | 5203.2만 |
|---|
| 2026.04.27 | ₩11,589 | ₩12,175 | ₩11,429 | ₩12,055 | +4.03% | 4565.4만 |
|---|
| 2026.04.24 | ₩11,482 | ₩11,602 | ₩11,002 | ₩11,335 | -1.28% | 2386만 |
|---|
| 2026.04.23 | ₩12,069 | ₩12,122 | ₩11,095 | ₩11,322 | -6.19% | 2348.6만 |
|---|
| 2026.04.22 | ₩12,242 | ₩12,655 | ₩11,835 | ₩12,189 | -0.44% | 2288.4만 |
|---|
| 2026.04.21 | ₩12,242 | ₩12,615 | ₩11,842 | ₩11,962 | -2.29% | 2144.2만 |
|---|
| 2026.04.20 | ₩12,135 | ₩12,309 | ₩11,909 | ₩12,189 | +0.44% | 1709.4만 |
|---|
| 2026.04.17 | ₩12,722 | ₩13,189 | ₩12,269 | ₩12,295 | -3.35% | 2503.4만 |
|---|
| 2026.04.16 | ₩12,435 | ₩12,615 | ₩12,042 | ₩12,295 | -1.13% | 1985.2만 |
|---|
| 2026.04.15 | ₩11,895 | ₩12,335 | ₩11,815 | ₩12,175 | +2.35% | 2704.5만 |
|---|
| 2026.04.14 | ₩11,642 | ₩11,909 | ₩11,482 | ₩11,735 | +0.80% | 2045.1만 |
|---|
| 2026.04.13 | ₩10,882 | ₩11,422 | ₩10,708 | ₩11,362 | +4.41% | 2100.7만 |
|---|
| 2026.04.10 | ₩11,135 | ₩11,429 | ₩11,049 | ₩11,122 | -0.12% | 1623.9만 |
|---|
| 2026.04.09 | ₩11,295 | ₩11,495 | ₩10,989 | ₩11,042 | -2.24% | 1599.7만 |
|---|
| 2026.04.08 | ₩12,162 | ₩12,269 | ₩11,375 | ₩11,509 | -5.37% | 1969.4만 |
|---|
| 2026.04.07 | ₩11,335 | ₩11,442 | ₩10,882 | ₩11,175 | -1.41% | 2008.5만 |
|---|
| 2026.04.06 | ₩11,335 | ₩12,002 | ₩11,255 | ₩11,602 | +2.35% | 2038.9만 |
|---|
| 2026.04.02 | ₩10,628 | ₩11,349 | ₩10,482 | ₩11,335 | +6.65% | 2337만 |
|---|
| 2026.04.01 | ₩11,309 | ₩11,429 | ₩10,935 | ₩11,029 | -2.48% | 2316.8만 |
|---|
| 2026.03.31 | ₩10,742 | ₩11,135 | ₩10,508 | ₩11,015 | +2.55% | 3190.6만 |
|---|
| 2026.03.30 | ₩10,735 | ₩10,895 | ₩10,335 | ₩10,588 | -1.37% | 2494만 |
|---|
| 2026.03.27 | ₩11,149 | ₩11,189 | ₩10,615 | ₩10,802 | -3.11% | 2752.3만 |
|---|
| 2026.03.26 | ₩11,775 | ₩11,775 | ₩11,195 | ₩11,295 | -4.08% | 2153.1만 |
|---|
| 2026.03.25 | ₩12,349 | ₩12,562 | ₩11,909 | ₩11,962 | -3.13% | 1643만 |
|---|
| 2026.03.24 | ₩12,135 | ₩12,377 | ₩11,855 | ₩11,989 | -1.21% | 1895.1만 |
|---|
| 2026.03.23 | ₩12,489 | ₩12,709 | ₩12,242 | ₩12,375 | -0.91% | 1681.1만 |
|---|
| 2026.03.20 | ₩12,896 | ₩12,976 | ₩12,149 | ₩12,309 | -4.55% | 2825.6만 |
|---|
| 2026.03.19 | ₩12,415 | ₩13,256 | ₩12,282 | ₩12,922 | +4.08% | 1783.1만 |
|---|
| 2026.03.18 | ₩13,042 | ₩13,249 | ₩12,709 | ₩12,722 | -2.45% | 1781.3만 |
|---|
| 2026.03.17 | ₩13,149 | ₩13,402 | ₩12,896 | ₩13,242 | +0.71% | 1881.7만 |
|---|
| 2026.03.16 | ₩13,136 | ₩13,389 | ₩12,655 | ₩13,096 | -0.30% | 3148.8만 |
|---|
| 2026.03.13 | ₩13,289 | ₩13,496 | ₩12,709 | ₩12,936 | -2.66% | 2306.3만 |
|---|
| 2026.03.12 | ₩13,322 | ₩13,756 | ₩12,989 | ₩12,989 | -2.50% | 2548.3만 |
|---|
| 2026.03.11 | ₩13,202 | ₩13,696 | ₩13,069 | ₩13,642 | +3.33% | 2479.3만 |
|---|
| 2026.03.10 | ₩14,042 | ₩14,082 | ₩13,096 | ₩13,176 | -6.17% | 3118.8만 |
|---|
| 2026.03.09 | ₩12,449 | ₩13,416 | ₩12,189 | ₩13,389 | +7.55% | 2783.7만 |
|---|
| 2026.03.06 | ₩12,455 | ₩13,009 | ₩12,442 | ₩12,735 | +2.25% | 1487.3만 |
|---|
| 2026.03.05 | ₩13,042 | ₩13,436 | ₩12,442 | ₩12,816 | -1.74% | 1807.7만 |
|---|
| 2026.03.04 | ₩13,149 | ₩13,469 | ₩13,042 | ₩13,189 | +0.30% | 1493.6만 |
|---|
| 2026.03.03 | ₩13,202 | ₩13,416 | ₩12,742 | ₩13,016 | -1.41% | 3496.9만 |
|---|
| 2026.03.02 | ₩12,735 | ₩13,936 | ₩12,495 | ₩13,696 | +7.54% | 3086.1만 |
|---|
| 2026.02.27 | ₩13,209 | ₩13,516 | ₩13,082 | ₩13,416 | +1.56% | 2768.5만 |
|---|
| 2026.02.26 | ₩14,149 | ₩14,616 | ₩13,229 | ₩13,642 | -3.58% | 4272.6만 |
|---|
| 2026.02.25 | ₩13,602 | ₩13,602 | ₩13,016 | ₩13,096 | -3.73% | 3454.9만 |
|---|
| 2026.02.24 | ₩12,582 | ₩13,096 | ₩12,402 | ₩12,962 | +3.02% | 1980.4만 |
|---|
| 2026.02.23 | ₩12,909 | ₩12,956 | ₩12,415 | ₩12,722 | -1.45% | 2155.7만 |
|---|
| 2026.02.20 | ₩13,549 | ₩13,736 | ₩13,056 | ₩13,162 | -2.85% | 1930만 |
|---|
| 2026.02.19 | ₩13,202 | ₩13,722 | ₩13,029 | ₩13,669 | +3.54% | 1430.8만 |
|---|
| 2026.02.18 | ₩13,329 | ₩13,856 | ₩13,052 | ₩13,456 | +0.95% | 2417.4만 |
|---|
| 2026.02.17 | ₩13,129 | ₩13,536 | ₩12,829 | ₩13,322 | +1.47% | 1572.7만 |
|---|
| 2026.02.13 | ₩13,282 | ₩13,629 | ₩12,909 | ₩13,202 | -0.60% | 1733.8만 |
|---|
| 2026.02.12 | ₩13,642 | ₩13,696 | ₩12,816 | ₩13,176 | -3.42% | 1798.1만 |
|---|
| 2026.02.11 | ₩13,656 | ₩13,722 | ₩12,896 | ₩13,469 | -1.37% | 2179.3만 |
|---|
| 2026.02.10 | ₩14,282 | ₩14,357 | ₩13,602 | ₩13,642 | -4.48% | 2162.8만 |
|---|
| 2026.02.09 | ₩13,936 | ₩14,336 | ₩13,736 | ₩14,256 | +2.30% | 2481.3만 |
|---|
| 2026.02.06 | ₩13,109 | ₩14,136 | ₩12,982 | ₩14,029 | +7.02% | 3353.1만 |
|---|
| 2026.02.05 | ₩13,429 | ₩13,562 | ₩12,402 | ₩12,615 | -6.06% | 3767.7만 |
|---|
| 2026.02.04 | ₩14,229 | ₩14,248 | ₩13,082 | ₩13,842 | -2.72% | 3462.2만 |
|---|
| 2026.02.03 | ₩14,636 | ₩14,636 | ₩13,549 | ₩14,309 | -2.23% | 4504.9만 |
|---|
| 2026.02.02 | ₩14,216 | ₩14,322 | ₩13,856 | ₩14,082 | -0.94% | 4144.4만 |
|---|
| 2026.01.30 | ₩14,909 | ₩15,003 | ₩13,989 | ₩14,096 | -5.46% | 5381.5만 |
|---|
| 2026.01.29 | ₩15,123 | ₩15,176 | ₩14,402 | ₩14,856 | -1.76% | 1.5억 |
|---|
| 2026.01.28 | ₩18,203 | ₩18,230 | ₩17,563 | ₩17,830 | -2.05% | 1564.9만 |
|---|
| 2026.01.27 | ₩18,083 | ₩18,083 | ₩17,536 | ₩17,963 | -0.66% | 1288.8만 |
|---|
| 2026.01.26 | ₩18,550 | ₩18,590 | ₩17,670 | ₩17,710 | -4.53% | 1419.3만 |
|---|
| 2026.01.23 | ₩19,403 | ₩19,483 | ₩18,416 | ₩18,576 | -4.26% | 1482.9만 |
|---|
| 2026.01.22 | ₩19,483 | ₩20,057 | ₩19,137 | ₩19,390 | -0.48% | 1986.3만 |
|---|
| 2026.01.21 | ₩20,003 | ₩20,604 | ₩18,310 | ₩19,070 | -4.67% | 2748.3만 |
|---|
| 2026.01.20 | ₩19,897 | ₩20,988 | ₩19,457 | ₩19,630 | -1.34% | 2401.2만 |
|---|
| 2026.01.16 | ₩20,523 | ₩21,350 | ₩20,230 | ₩20,577 | +0.26% | 2480.6만 |
|---|
| 2026.01.15 | ₩20,163 | ₩21,244 | ₩19,861 | ₩20,377 | +1.06% | 2300.6만 |
|---|
| 2026.01.14 | ₩19,397 | ₩20,177 | ₩18,977 | ₩20,163 | +3.95% | 2073만 |
|---|
| 2026.01.13 | ₩20,784 | ₩21,284 | ₩18,870 | ₩19,750 | -4.97% | 3246.3만 |
|---|
| 2026.01.12 | ₩20,377 | ₩20,917 | ₩19,870 | ₩20,550 | +0.85% | 2224.1만 |
|---|
| 2026.01.09 | ₩20,563 | ₩21,350 | ₩19,950 | ₩20,523 | -0.19% | 3395.5만 |
|---|
| 2026.01.08 | ₩20,830 | ₩21,710 | ₩20,231 | ₩20,337 | -2.37% | 3358.5만 |
|---|
| 2026.01.07 | ₩21,764 | ₩21,844 | ₩20,697 | ₩20,737 | -4.72% | 2395.5만 |
|---|
| 2026.01.06 | ₩21,150 | ₩22,117 | ₩20,817 | ₩21,737 | +2.77% | 3188만 |
|---|
| 2026.01.05 | ₩19,483 | ₩21,844 | ₩19,270 | ₩21,390 | +9.79% | 3687.1만 |
|---|
| 2026.01.02 | ₩17,936 | ₩19,197 | ₩17,596 | ₩19,150 | +6.77% | 2186만 |
|---|
| 2025.12.31 | ₩17,670 | ₩17,783 | ₩17,323 | ₩17,603 | -0.38% | 1630.7만 |
|---|
| 2025.12.30 | ₩18,096 | ₩18,190 | ₩17,550 | ₩17,630 | -2.58% | 1735.5만 |
|---|
| 2025.12.29 | ₩18,136 | ₩18,817 | ₩17,976 | ₩18,056 | -0.44% | 1649.1만 |
|---|
| 2025.12.26 | ₩18,963 | ₩18,963 | ₩18,330 | ₩18,510 | -2.39% | 1139.3만 |
|---|
| 2025.12.24 | ₩19,163 | ₩19,402 | ₩18,830 | ₩19,030 | -0.70% | 768.9만 |
|---|
| 2025.12.23 | ₩19,403 | ₩19,510 | ₩18,803 | ₩19,017 | -1.99% | 1631.7만 |
|---|
| 2025.12.22 | ₩19,417 | ₩20,537 | ₩19,270 | ₩19,710 | +1.51% | 1842.2만 |
|---|
| 2025.12.19 | ₩18,663 | ₩19,257 | ₩18,270 | ₩18,963 | +1.61% | 2222.7만 |
|---|
| 2025.12.18 | ₩18,330 | ₩18,937 | ₩18,123 | ₩18,470 | +0.76% | 2173.4만 |
|---|
| 2025.12.17 | ₩18,803 | ₩19,337 | ₩17,576 | ₩17,603 | -6.38% | 1771만 |
|---|
| 2025.12.16 | ₩18,777 | ₩19,390 | ₩18,430 | ₩18,763 | -0.07% | 1380만 |
|---|
| 2025.12.15 | ₩19,977 | ₩20,110 | ₩18,777 | ₩18,923 | -5.27% | 1546.8만 |
|---|
| 2025.12.12 | ₩20,764 | ₩21,310 | ₩19,643 | ₩19,803 | -4.62% | 1881.8만 |
|---|
| 2025.12.11 | ₩19,770 | ₩20,750 | ₩19,337 | ₩20,750 | +4.96% | 1602.1만 |
|---|
| 2025.12.10 | ₩20,417 | ₩20,577 | ₩19,903 | ₩20,017 | -1.96% | 1301.1만 |
|---|
| 2025.12.09 | ₩20,443 | ₩20,710 | ₩20,150 | ₩20,590 | +0.72% | 1034.4만 |
|---|
| 2025.12.08 | ₩20,523 | ₩20,724 | ₩19,925 | ₩20,684 | +0.78% | 1602.6만 |
|---|
| 2025.12.05 | ₩20,644 | ₩20,877 | ₩20,243 | ₩20,350 | -1.42% | 1821.5만 |
|---|
| 2025.12.04 | ₩19,497 | ₩21,164 | ₩19,457 | ₩21,017 | +7.80% | 2113.4만 |
|---|
| 2025.12.03 | ₩18,270 | ₩19,550 | ₩18,123 | ₩19,510 | +6.79% | 1495.1만 |
|---|
| 2025.12.02 | ₩17,883 | ₩18,910 | ₩17,763 | ₩18,443 | +3.13% | 1731.6만 |
|---|
| 2025.12.01 | ₩18,216 | ₩18,570 | ₩17,710 | ₩17,963 | -1.39% | 1840.1만 |
|---|
| 2025.11.28 | ₩18,983 | ₩19,343 | ₩18,723 | ₩19,243 | +1.37% | 608.7만 |
|---|
| 2025.11.26 | ₩18,743 | ₩19,097 | ₩18,590 | ₩18,830 | +0.46% | 1088.5만 |
|---|
| 2025.11.25 | ₩18,416 | ₩18,723 | ₩17,683 | ₩18,590 | +0.94% | 1234.1만 |
|---|
| 2025.11.24 | ₩17,790 | ₩18,610 | ₩17,483 | ₩18,523 | +4.12% | 2132.3만 |
|---|
| 2025.11.21 | ₩17,443 | ₩17,770 | ₩16,189 | ₩17,430 | -0.08% | 2877.3만 |
|---|
| 2025.11.20 | ₩18,843 | ₩19,513 | ₩17,316 | ₩17,390 | -7.71% | 2658.4만 |
|---|
| 2025.11.19 | ₩18,750 | ₩19,017 | ₩18,016 | ₩18,230 | -2.77% | 1438.9만 |
|---|
| 2025.11.18 | ₩18,283 | ₩18,881 | ₩17,896 | ₩18,576 | +1.60% | 2217.1만 |
|---|
| 2025.11.17 | ₩19,070 | ₩19,323 | ₩18,070 | ₩18,523 | -2.87% | 2298.7만 |
|---|
| 2025.11.14 | ₩19,243 | ₩19,963 | ₩18,843 | ₩19,217 | -0.14% | 2042.3만 |
|---|
| 2025.11.13 | ₩21,217 | ₩21,404 | ₩19,657 | ₩19,723 | -7.04% | 2665.9만 |
|---|
| 2025.11.12 | ₩21,764 | ₩22,804 | ₩20,804 | ₩21,737 | -0.12% | 2869.1만 |
|---|
| 2025.11.11 | ₩20,737 | ₩21,857 | ₩20,163 | ₩21,804 | +5.14% | 3431.9만 |
|---|
| 2025.11.10 | ₩20,830 | ₩21,550 | ₩20,417 | ₩21,030 | +0.96% | 4414.5만 |
|---|
| 2025.11.07 | ₩18,456 | ₩19,937 | ₩17,643 | ₩19,870 | +7.66% | 5301.5만 |
|---|
| 2025.11.06 | ₩20,163 | ₩20,203 | ₩18,886 | ₩19,097 | -5.29% | 3938.7만 |
|---|
| 2025.11.05 | ₩20,443 | ₩20,550 | ₩19,737 | ₩20,003 | -2.15% | 3328.1만 |
|---|
| 2025.11.04 | ₩20,937 | ₩21,324 | ₩19,550 | ₩19,683 | -5.99% | 3979.6만 |
|---|
| 2025.11.03 | ₩22,631 | ₩22,644 | ₩20,804 | ₩21,764 | -3.83% | 4213만 |
|---|
| 2025.10.31 | ₩22,510 | ₩23,344 | ₩21,844 | ₩23,124 | +2.73% | 4364.4만 |
|---|
| 2025.10.30 | ₩22,050 | ₩22,671 | ₩21,697 | ₩22,070 | +0.09% | 2708만 |
|---|
| 2025.10.29 | ₩22,110 | ₩23,164 | ₩21,310 | ₩22,711 | +2.71% | 5640.4만 |
|---|
| 2025.10.28 | ₩21,790 | ₩21,932 | ₩20,790 | ₩20,817 | -4.47% | 5107.4만 |
|---|
| 2025.10.27 | ₩22,137 | ₩22,168 | ₩21,350 | ₩21,737 | -1.81% | 4415.5만 |
|---|
| 2025.10.24 | ₩21,544 | ₩22,084 | ₩21,337 | ₩21,510 | -0.15% | 4033.7만 |
|---|
| 2025.10.23 | ₩20,897 | ₩21,217 | ₩20,443 | ₩20,897 | 0.00% | 4591만 |
|---|
| 2025.10.22 | ₩21,217 | ₩21,484 | ₩19,870 | ₩20,630 | -2.77% | 4318.5만 |
|---|
| 2025.10.21 | ₩22,444 | ₩22,617 | ₩21,004 | ₩21,470 | -4.34% | 6801.1만 |
|---|
| 2025.10.20 | ₩21,777 | ₩23,337 | ₩21,484 | ₩23,244 | +6.74% | 6143.5만 |
|---|
| 2025.10.17 | ₩21,230 | ₩21,697 | ₩20,310 | ₩20,884 | -1.63% | 4764.3만 |
|---|
| 2025.10.16 | ₩23,697 | ₩25,031 | ₩21,310 | ₩21,430 | -9.57% | 3611.6만 |
|---|
| 2025.10.15 | ₩24,124 | ₩24,804 | ₩23,257 | ₩23,471 | -2.71% | 4971만 |
|---|
| 2025.10.14 | ₩21,697 | ₩24,591 | ₩21,057 | ₩24,151 | +11.31% | 1.1억 |
|---|
| 2025.10.13 | ₩22,270 | ₩23,137 | ₩22,110 | ₩22,364 | +0.42% | 1억 |
|---|
| 2025.10.10 | ₩23,017 | ₩23,217 | ₩21,604 | ₩21,710 | -5.68% | 4574.6만 |
|---|